{"symbol":"UFPI","url":"https://intraalpha.com/companies/UFPI","capturedAt":"2026-10-22T21:52:49.840Z","state":"ready","quote":{"symbol":"UFPI","last_price":83.6999,"prev_close":79.99,"regular_close":83.72,"change":3.7099,"change_pct":4.638,"regular_change":3.73,"regular_change_pct":4.6631,"extended_change":-0.0201,"extended_change_pct":-0.024,"bid":82.28,"ask":83.7,"bid_size":100,"ask_size":100,"volume":528813,"vwap":83.385348,"open":80.05,"high":83.9699,"low":80.05,"close":83.72,"trade_count":10933,"last_trade_at":"2026-10-22T21:30:32.081598394Z","last_quote_at":"2026-10-22T20:27:54.481964348Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:48.465931391-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"UFPI","fetched_at":"2026-10-22T21:52:49.413438+00:00","name":"Ufp Industries Inc","exchange":"NASDAQ","currency":"USD","sector":"BASIC MATERIALS","industry":"LUMBER & WOOD PRODUCTION","country":"USA","description":"UFP Industries, Inc. designs, manufactures and markets wood and wood alternatives in North America, Europe, Asia and Australia. The company is headquartered in Grand Rapids, Michigan.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4412368000,"ebitda":478663000,"pe_ratio":18.26,"peg_ratio":2.673,"book_value":55.07,"dividend_per_share":1.42,"dividend_yield":0.0178,"eps":4.38,"revenue_ttm":6233654000,"gross_profit_ttm":1005344000,"profit_margin":0.0399,"operating_margin_ttm":0.0551,"return_on_assets_ttm":0.0476,"return_on_equity_ttm":0.0802,"quarterly_earnings_growth":-0.13,"quarterly_revenue_growth":0.026,"analyst_target_price":101.8,"analyst_number":0,"beta":1.222,"fifty_two_week_high":116.57,"fifty_two_week_low":73.72,"fifty_day_ma":81.94,"two_hundred_day_ma":90.12,"shares_outstanding":55161000,"forward_pe":7.45,"price_to_sales":0.708,"price_to_book":1.508,"ev_to_revenue":0.697,"ev_to_ebitda":8.42},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:52:49.413438+00:00"},"optionObservedAt":"2026-10-22T19:55:05.386Z","bars":[{"c":76.2003,"h":76.22,"l":76.2003,"n":6,"o":76.22,"t":"2026-10-15T12:40:00Z","v":464,"vw":76.21015},{"c":77.39,"h":78.085,"l":77.11,"n":244,"o":77.395,"t":"2026-10-15T13:30:00Z","v":12236,"vw":77.295716},{"c":77.515,"h":77.515,"l":77.515,"n":44,"o":77.515,"t":"2026-10-15T13:35:00Z","v":1593,"vw":77.515},{"c":77.24,"h":77.86,"l":77.24,"n":185,"o":77.27,"t":"2026-10-15T13:40:00Z","v":9095,"vw":77.455936},{"c":77.84,"h":77.84,"l":77.205,"n":202,"o":77.21,"t":"2026-10-15T13:45:00Z","v":10869,"vw":77.422407},{"c":77.305,"h":77.82,"l":77.3,"n":226,"o":77.64,"t":"2026-10-15T13:50:00Z","v":14602,"vw":77.579591},{"c":77.46,"h":77.755,"l":77.325,"n":180,"o":77.4,"t":"2026-10-15T13:55:00Z","v":7787,"vw":77.516725},{"c":77.48,"h":77.98,"l":77.48,"n":217,"o":77.785,"t":"2026-10-15T14:00:00Z","v":11505,"vw":77.75909},{"c":77.77,"h":77.91,"l":77.61,"n":58,"o":77.61,"t":"2026-10-15T14:05:00Z","v":2532,"vw":77.84191},{"c":78.16,"h":78.16,"l":77.87,"n":182,"o":77.9,"t":"2026-10-15T14:10:00Z","v":5804,"vw":77.974209},{"c":77.86,"h":78.32,"l":77.86,"n":103,"o":78.255,"t":"2026-10-15T14:15:00Z","v":4942,"vw":78.123652},{"c":78.46,"h":78.655,"l":78.03,"n":205,"o":78.03,"t":"2026-10-15T14:20:00Z","v":7036,"vw":78.374775},{"c":78.565,"h":78.585,"l":78.4575,"n":105,"o":78.49,"t":"2026-10-15T14:25:00Z","v":4202,"vw":78.513824},{"c":78.69,"h":78.81,"l":78.47,"n":159,"o":78.47,"t":"2026-10-15T14:30:00Z","v":7078,"vw":78.676304},{"c":78.58,"h":78.62,"l":78.58,"n":31,"o":78.62,"t":"2026-10-15T14:35:00Z","v":679,"vw":78.606667},{"c":78.38,"h":78.45,"l":78.31,"n":104,"o":78.33,"t":"2026-10-15T14:40:00Z","v":3581,"vw":78.336},{"c":77.78,"h":78.17,"l":77.78,"n":78,"o":78.17,"t":"2026-10-15T14:45:00Z","v":1604,"vw":78.097777},{"c":77.725,"h":77.9,"l":77.725,"n":60,"o":77.9,"t":"2026-10-15T14:50:00Z","v":1480,"vw":77.831667},{"c":77.69,"h":77.75,"l":77.61,"n":82,"o":77.75,"t":"2026-10-15T14:55:00Z","v":2333,"vw":77.706667},{"c":77.97,"h":77.97,"l":77.71,"n":87,"o":77.71,"t":"2026-10-15T15:00:00Z","v":2322,"vw":77.854591},{"c":77.95,"h":77.95,"l":77.93,"n":47,"o":77.93,"t":"2026-10-15T15:05:00Z","v":2253,"vw":77.942419},{"c":78.265,"h":78.265,"l":77.96,"n":121,"o":77.97,"t":"2026-10-15T15:10:00Z","v":4099,"vw":78.095011},{"c":78.13,"h":78.265,"l":78.13,"n":72,"o":78.265,"t":"2026-10-15T15:15:00Z","v":2332,"vw":78.197072},{"c":78.18,"h":78.18,"l":78.045,"n":50,"o":78.06,"t":"2026-10-15T15:20:00Z","v":1872,"vw":78.123182},{"c":78.19,"h":78.21,"l":78.09,"n":95,"o":78.2,"t":"2026-10-15T15:25:00Z","v":1656,"vw":78.168571},{"c":77.977906,"h":77.977906,"l":77.87,"n":32,"o":77.87,"t":"2026-10-15T15:30:00Z","v":1104,"vw":77.927319},{"c":77.85,"h":78.05,"l":77.85,"n":112,"o":78.05,"t":"2026-10-15T15:35:00Z","v":2225,"vw":77.969},{"c":78.09,"h":78.09,"l":77.99,"n":37,"o":77.99,"t":"2026-10-15T15:40:00Z","v":738,"vw":78.015},{"c":78.1,"h":78.1,"l":78.054408,"n":41,"o":78.054408,"t":"2026-10-15T15:45:00Z","v":841,"vw":78.073647},{"c":77.94,"h":77.97,"l":77.87,"n":67,"o":77.93,"t":"2026-10-15T15:50:00Z","v":1989,"vw":77.9382},{"c":77.795,"h":77.89,"l":77.74,"n":116,"o":77.87,"t":"2026-10-15T15:55:00Z","v":4710,"vw":77.820676},{"c":77.65,"h":77.89,"l":77.62,"n":73,"o":77.79,"t":"2026-10-15T16:00:00Z","v":2391,"vw":77.721537},{"c":77.585,"h":77.67,"l":77.55,"n":125,"o":77.65,"t":"2026-10-15T16:05:00Z","v":3640,"vw":77.605751},{"c":77.575,"h":77.61,"l":77.52,"n":71,"o":77.59,"t":"2026-10-15T16:10:00Z","v":2487,"vw":77.574447},{"c":77.645,"h":77.67,"l":77.585,"n":41,"o":77.585,"t":"2026-10-15T16:15:00Z","v":1454,"vw":77.637778},{"c":77.5,"h":77.62,"l":77.5,"n":126,"o":77.61,"t":"2026-10-15T16:20:00Z","v":8983,"vw":77.59809},{"c":77.61,"h":77.65,"l":77.53,"n":54,"o":77.53,"t":"2026-10-15T16:25:00Z","v":1682,"vw":77.594756},{"c":77.47,"h":77.555,"l":77.35,"n":189,"o":77.55,"t":"2026-10-15T16:30:00Z","v":12121,"vw":77.449276},{"c":77.495,"h":77.57,"l":77.46,"n":83,"o":77.495,"t":"2026-10-15T16:35:00Z","v":5580,"vw":77.497357},{"c":77.39,"h":77.5,"l":77.39,"n":56,"o":77.5,"t":"2026-10-15T16:40:00Z","v":1285,"vw":77.442567},{"c":77.3,"h":77.49,"l":77.135,"n":104,"o":77.49,"t":"2026-10-15T16:45:00Z","v":4779,"vw":77.259987},{"c":77.375,"h":77.4,"l":77.26,"n":120,"o":77.26,"t":"2026-10-15T16:50:00Z","v":4812,"vw":77.327896},{"c":77.405,"h":77.405,"l":77.395,"n":22,"o":77.395,"t":"2026-10-15T16:55:00Z","v":754,"vw":77.396667},{"c":77.56,"h":77.56,"l":77.405,"n":64,"o":77.405,"t":"2026-10-15T17:00:00Z","v":2956,"vw":77.475709},{"c":77.54,"h":77.61,"l":77.49,"n":131,"o":77.565,"t":"2026-10-15T17:05:00Z","v":4577,"vw":77.548132},{"c":77.45,"h":77.54,"l":77.45,"n":94,"o":77.54,"t":"2026-10-15T17:10:00Z","v":1719,"vw":77.476204},{"c":77.55,"h":77.55,"l":77.485,"n":61,"o":77.485,"t":"2026-10-15T17:15:00Z","v":1164,"vw":77.513182},{"c":77.61,"h":77.65,"l":77.56,"n":124,"o":77.56,"t":"2026-10-15T17:20:00Z","v":3289,"vw":77.62},{"c":77.615,"h":77.64,"l":77.56,"n":105,"o":77.64,"t":"2026-10-15T17:25:00Z","v":2906,"vw":77.594972},{"c":77.84,"h":77.84,"l":77.65,"n":125,"o":77.68,"t":"2026-10-15T17:30:00Z","v":4759,"vw":77.704198},{"c":77.82,"h":77.845,"l":77.79,"n":89,"o":77.845,"t":"2026-10-15T17:35:00Z","v":2411,"vw":77.811529},{"c":77.85,"h":77.85,"l":77.78,"n":39,"o":77.84,"t":"2026-10-15T17:40:00Z","v":1404,"vw":77.826431},{"c":77.66,"h":77.8899,"l":77.65,"n":254,"o":77.835,"t":"2026-10-15T17:45:00Z","v":15013,"vw":77.795204},{"c":77.695,"h":77.695,"l":77.665,"n":98,"o":77.665,"t":"2026-10-15T17:50:00Z","v":4330,"vw":77.671665},{"c":77.715,"h":77.715,"l":77.715,"n":79,"o":77.715,"t":"2026-10-15T17:55:00Z","v":4074,"vw":77.715},{"c":77.85,"h":77.88,"l":77.72,"n":146,"o":77.72,"t":"2026-10-15T18:00:00Z","v":5988,"vw":77.833995},{"c":77.77,"h":77.87,"l":77.75,"n":93,"o":77.85,"t":"2026-10-15T18:05:00Z","v":3500,"vw":77.809119},{"c":77.755,"h":77.755,"l":77.7025,"n":50,"o":77.755,"t":"2026-10-15T18:10:00Z","v":1116,"vw":77.747574},{"c":77.78,"h":77.815,"l":77.73,"n":127,"o":77.81,"t":"2026-10-15T18:15:00Z","v":4117,"vw":77.792762},{"c":77.675,"h":77.755,"l":77.64,"n":99,"o":77.72,"t":"2026-10-15T18:20:00Z","v":3606,"vw":77.687315},{"c":77.66,"h":77.685,"l":77.615,"n":93,"o":77.685,"t":"2026-10-15T18:25:00Z","v":2487,"vw":77.631197},{"c":77.6,"h":77.6601,"l":77.6,"n":121,"o":77.64,"t":"2026-10-15T18:30:00Z","v":5016,"vw":77.636128},{"c":77.59,"h":77.62,"l":77.51,"n":156,"o":77.605,"t":"2026-10-15T18:35:00Z","v":6511,"vw":77.565543},{"c":77.57,"h":77.615,"l":77.5,"n":98,"o":77.605,"t":"2026-10-15T18:40:00Z","v":4782,"vw":77.559984},{"c":77.43,"h":77.56,"l":77.35,"n":124,"o":77.56,"t":"2026-10-15T18:45:00Z","v":3814,"vw":77.429084},{"c":77.52,"h":77.57,"l":77.415,"n":111,"o":77.415,"t":"2026-10-15T18:50:00Z","v":4194,"vw":77.454173},{"c":77.5,"h":77.53,"l":77.46,"n":109,"o":77.52,"t":"2026-10-15T18:55:00Z","v":3109,"vw":77.485533},{"c":77.595,"h":77.7,"l":77.47,"n":196,"o":77.47,"t":"2026-10-15T19:00:00Z","v":13291,"vw":77.579922},{"c":77.56,"h":77.6,"l":77.5,"n":131,"o":77.6,"t":"2026-10-15T19:05:00Z","v":2747,"vw":77.541092},{"c":77.575,"h":77.58,"l":77.52,"n":93,"o":77.565,"t":"2026-10-15T19:10:00Z","v":1790,"vw":77.559663},{"c":77.395,"h":77.59,"l":77.395,"n":212,"o":77.58,"t":"2026-10-15T19:15:00Z","v":6459,"vw":77.533778},{"c":77.39,"h":77.46,"l":77.39,"n":165,"o":77.4,"t":"2026-10-15T19:20:00Z","v":5851,"vw":77.407352},{"c":77.35,"h":77.35,"l":77.3,"n":196,"o":77.34,"t":"2026-10-15T19:25:00Z","v":8562,"vw":77.333391},{"c":77.515,"h":77.515,"l":77.35,"n":214,"o":77.35,"t":"2026-10-15T19:30:00Z","v":8750,"vw":77.435711},{"c":77.515,"h":77.58,"l":77.49,"n":218,"o":77.51,"t":"2026-10-15T19:35:00Z","v":8326,"vw":77.529774},{"c":77.475,"h":77.52,"l":77.385,"n":205,"o":77.52,"t":"2026-10-15T19:40:00Z","v":8464,"vw":77.463056},{"c":77.335,"h":77.53,"l":77.335,"n":207,"o":77.5,"t":"2026-10-15T19:45:00Z","v":7314,"vw":77.454673},{"c":77.555,"h":77.605,"l":77.33,"n":376,"o":77.33,"t":"2026-10-15T19:50:00Z","v":18403,"vw":77.493854},{"c":77.46,"h":77.51,"l":77.22,"n":1140,"o":77.5,"t":"2026-10-15T19:55:00Z","v":48979,"vw":77.400811},{"c":77.43,"h":77.43,"l":77.43,"n":51,"o":77.43,"t":"2026-10-15T20:00:00Z","v":111954,"vw":77.43},{"c":77.23,"h":78.165,"l":77.22,"n":29,"o":77.76,"t":"2026-10-16T13:30:00Z","v":11065,"vw":77.721496},{"c":78.42,"h":78.625,"l":77.91,"n":130,"o":78.16,"t":"2026-10-16T13:35:00Z","v":4497,"vw":78.334451},{"c":79.485,"h":79.55,"l":78.5125,"n":77,"o":78.5125,"t":"2026-10-16T13:40:00Z","v":3210,"vw":79.166548},{"c":79.54,"h":79.66,"l":79.54,"n":19,"o":79.66,"t":"2026-10-16T13:45:00Z","v":478,"vw":79.6},{"c":79.59,"h":79.6,"l":79.535,"n":42,"o":79.535,"t":"2026-10-16T13:50:00Z","v":3192,"vw":79.592303},{"c":79.66,"h":79.855,"l":79.27,"n":107,"o":79.29,"t":"2026-10-16T13:55:00Z","v":4254,"vw":79.517233},{"c":79.33,"h":79.665,"l":79.33,"n":81,"o":79.66,"t":"2026-10-16T14:00:00Z","v":2961,"vw":79.441161},{"c":79.22,"h":79.32,"l":79.205,"n":42,"o":79.32,"t":"2026-10-16T14:05:00Z","v":1005,"vw":79.265},{"c":78.78,"h":79.095,"l":78.78,"n":75,"o":79.095,"t":"2026-10-16T14:10:00Z","v":1685,"vw":78.880834},{"c":78.37,"h":78.79,"l":78.37,"n":46,"o":78.79,"t":"2026-10-16T14:15:00Z","v":1273,"vw":78.585714},{"c":78.73,"h":78.73,"l":78.605,"n":59,"o":78.605,"t":"2026-10-16T14:20:00Z","v":1587,"vw":78.70658},{"c":78.94,"h":79.01,"l":78.56,"n":101,"o":78.56,"t":"2026-10-16T14:25:00Z","v":2707,"vw":78.685382},{"c":78.8,"h":78.965,"l":78.79,"n":29,"o":78.965,"t":"2026-10-16T14:30:00Z","v":647,"vw":78.88},{"c":78.53,"h":78.8,"l":78.53,"n":59,"o":78.8,"t":"2026-10-16T14:35:00Z","v":1372,"vw":78.62},{"c":78.095,"h":78.435,"l":78.095,"n":38,"o":78.435,"t":"2026-10-16T14:40:00Z","v":1630,"vw":78.202538},{"c":78.16,"h":78.16,"l":78.055,"n":28,"o":78.09,"t":"2026-10-16T14:45:00Z","v":1512,"vw":78.073729},{"c":78.69,"h":78.69,"l":78.26,"n":110,"o":78.35,"t":"2026-10-16T14:50:00Z","v":6395,"vw":78.522443},{"c":78.73,"h":78.85,"l":78.685,"n":27,"o":78.685,"t":"2026-10-16T14:55:00Z","v":918,"vw":78.7375},{"c":78.76,"h":78.85,"l":78.735,"n":58,"o":78.735,"t":"2026-10-16T15:00:00Z","v":3025,"vw":78.774348},{"c":78.715,"h":79.015,"l":78.69,"n":148,"o":78.765,"t":"2026-10-16T15:05:00Z","v":9135,"vw":78.926292},{"c":78.86,"h":78.89,"l":78.86,"n":67,"o":78.89,"t":"2026-10-16T15:10:00Z","v":1505,"vw":78.87},{"c":78.58,"h":78.58,"l":78.58,"n":9,"o":78.58,"t":"2026-10-16T15:15:00Z","v":215,"vw":78.58},{"c":78.465,"h":78.695,"l":78.42,"n":150,"o":78.695,"t":"2026-10-16T15:20:00Z","v":2590,"vw":78.496862},{"c":78.24,"h":78.51,"l":78.24,"n":192,"o":78.47,"t":"2026-10-16T15:25:00Z","v":4909,"vw":78.432713},{"c":78.37,"h":78.45,"l":78.36,"n":56,"o":78.36,"t":"2026-10-16T15:30:00Z","v":2048,"vw":78.381667},{"c":78.305,"h":78.5199,"l":78.305,"n":45,"o":78.375,"t":"2026-10-16T15:35:00Z","v":2160,"vw":78.443914},{"c":77.995,"h":78.23,"l":77.91,"n":184,"o":78.23,"t":"2026-10-16T15:40:00Z","v":4563,"vw":78.056745},{"c":78.165,"h":78.165,"l":77.995,"n":108,"o":78.01,"t":"2026-10-16T15:45:00Z","v":2906,"vw":78.055256},{"c":78.085,"h":78.25,"l":78.08,"n":138,"o":78.25,"t":"2026-10-16T15:50:00Z","v":8068,"vw":78.13492},{"c":78.02,"h":78.05,"l":78.015,"n":110,"o":78.05,"t":"2026-10-16T15:55:00Z","v":3479,"vw":78.021013},{"c":78.185,"h":78.185,"l":78.02,"n":108,"o":78.025,"t":"2026-10-16T16:00:00Z","v":2699,"vw":78.076667},{"c":78.28,"h":78.28,"l":78.255,"n":50,"o":78.255,"t":"2026-10-16T16:05:00Z","v":1561,"vw":78.275289},{"c":78.22,"h":78.38,"l":78.22,"n":48,"o":78.38,"t":"2026-10-16T16:10:00Z","v":951,"vw":78.3},{"c":78.23,"h":78.255,"l":78.155,"n":105,"o":78.255,"t":"2026-10-16T16:15:00Z","v":2897,"vw":78.200966},{"c":78.25,"h":78.25,"l":78.19,"n":33,"o":78.19,"t":"2026-10-16T16:20:00Z","v":502,"vw":78.22},{"c":78.085,"h":78.2,"l":78.02,"n":153,"o":78.08,"t":"2026-10-16T16:25:00Z","v":4550,"vw":78.128763},{"c":77.77,"h":78.02,"l":77.77,"n":107,"o":78.02,"t":"2026-10-16T16:30:00Z","v":2025,"vw":77.92431},{"c":77.65,"h":77.915,"l":77.62,"n":114,"o":77.84,"t":"2026-10-16T16:35:00Z","v":3098,"vw":77.815176},{"c":77.64,"h":77.71,"l":77.62,"n":95,"o":77.65,"t":"2026-10-16T16:40:00Z","v":1968,"vw":77.663125},{"c":77.715,"h":77.75,"l":77.62,"n":245,"o":77.64,"t":"2026-10-16T16:45:00Z","v":8389,"vw":77.684227},{"c":77.635,"h":77.75,"l":77.605,"n":243,"o":77.72,"t":"2026-10-16T16:50:00Z","v":5754,"vw":77.670808},{"c":77.7,"h":77.715,"l":77.57,"n":141,"o":77.58,"t":"2026-10-16T16:55:00Z","v":20534,"vw":77.624151},{"c":77.49,"h":77.59,"l":77.405,"n":161,"o":77.59,"t":"2026-10-16T17:00:00Z","v":4368,"vw":77.488551},{"c":77.66,"h":77.66,"l":77.41,"n":177,"o":77.41,"t":"2026-10-16T17:05:00Z","v":12433,"vw":77.526965},{"c":77.77,"h":77.77,"l":77.67,"n":61,"o":77.67,"t":"2026-10-16T17:10:00Z","v":1337,"vw":77.69331},{"c":77.6,"h":77.79,"l":77.6,"n":253,"o":77.69,"t":"2026-10-16T17:15:00Z","v":10738,"vw":77.726252},{"c":77.575,"h":77.645,"l":77.575,"n":97,"o":77.615,"t":"2026-10-16T17:20:00Z","v":2151,"vw":77.599583},{"c":77.6,"h":77.67,"l":77.575,"n":91,"o":77.575,"t":"2026-10-16T17:25:00Z","v":2275,"vw":77.614091},{"c":77.69,"h":77.7199,"l":77.54,"n":195,"o":77.58,"t":"2026-10-16T17:30:00Z","v":8439,"vw":77.605557},{"c":77.69,"h":77.74,"l":77.6,"n":168,"o":77.645,"t":"2026-10-16T17:35:00Z","v":5870,"vw":77.652994},{"c":77.95,"h":78.25,"l":77.74,"n":339,"o":77.74,"t":"2026-10-16T17:40:00Z","v":42425,"vw":78.057854},{"c":77.95,"h":78.0475,"l":77.95,"n":103,"o":77.96,"t":"2026-10-16T17:45:00Z","v":4040,"vw":78.012047},{"c":77.885,"h":77.99,"l":77.88,"n":148,"o":77.985,"t":"2026-10-16T17:50:00Z","v":5113,"vw":77.936189},{"c":77.7925,"h":77.8825,"l":77.7,"n":118,"o":77.8825,"t":"2026-10-16T17:55:00Z","v":4380,"vw":77.814209},{"c":77.445,"h":77.605,"l":77.43,"n":75,"o":77.605,"t":"2026-10-16T18:00:00Z","v":2121,"vw":77.569546},{"c":77.57,"h":77.61,"l":77.4,"n":120,"o":77.41,"t":"2026-10-16T18:05:00Z","v":2965,"vw":77.49437},{"c":77.52,"h":77.585,"l":77.515,"n":72,"o":77.575,"t":"2026-10-16T18:10:00Z","v":1730,"vw":77.554286},{"c":77.4,"h":77.54,"l":77.225,"n":188,"o":77.54,"t":"2026-10-16T18:15:00Z","v":5010,"vw":77.406367},{"c":77.385,"h":77.43,"l":77.28,"n":119,"o":77.32,"t":"2026-10-16T18:20:00Z","v":2879,"vw":77.367407},{"c":77.48,"h":77.48,"l":77.31,"n":72,"o":77.33,"t":"2026-10-16T18:25:00Z","v":2173,"vw":77.372917},{"c":77.485,"h":77.53,"l":77.4019,"n":125,"o":77.42,"t":"2026-10-16T18:30:00Z","v":3191,"vw":77.449955},{"c":77.645,"h":77.72,"l":77.43,"n":138,"o":77.47,"t":"2026-10-16T18:35:00Z","v":4426,"vw":77.540893},{"c":77.74,"h":77.755,"l":77.66,"n":76,"o":77.66,"t":"2026-10-16T18:40:00Z","v":1800,"vw":77.696227},{"c":77.75,"h":77.87,"l":77.63,"n":147,"o":77.6825,"t":"2026-10-16T18:45:00Z","v":5590,"vw":77.7495},{"c":77.84,"h":77.84,"l":77.71,"n":123,"o":77.71,"t":"2026-10-16T18:50:00Z","v":4650,"vw":77.759162},{"c":77.92,"h":77.92,"l":77.72,"n":269,"o":77.72,"t":"2026-10-16T18:55:00Z","v":10222,"vw":77.79295},{"c":77.88,"h":77.985,"l":77.835,"n":116,"o":77.925,"t":"2026-10-16T19:00:00Z","v":3378,"vw":77.901152},{"c":77.83,"h":77.93,"l":77.765,"n":83,"o":77.93,"t":"2026-10-16T19:05:00Z","v":1877,"vw":77.819294},{"c":77.96,"h":77.99,"l":77.87,"n":79,"o":77.87,"t":"2026-10-16T19:10:00Z","v":1290,"vw":77.938},{"c":77.94,"h":78.08,"l":77.9,"n":170,"o":77.96,"t":"2026-10-16T19:15:00Z","v":3358,"vw":77.979696},{"c":78.035,"h":78.09,"l":77.96,"n":154,"o":77.96,"t":"2026-10-16T19:20:00Z","v":3218,"vw":78.003366},{"c":78.085,"h":78.085,"l":78.015,"n":157,"o":78.015,"t":"2026-10-16T19:25:00Z","v":3464,"vw":78.047539},{"c":78.09,"h":78.11,"l":78.08,"n":109,"o":78.09,"t":"2026-10-16T19:30:00Z","v":2189,"vw":78.09313},{"c":78.14,"h":78.14,"l":78.05,"n":212,"o":78.13,"t":"2026-10-16T19:35:00Z","v":4501,"vw":78.108509},{"c":78.01,"h":78.16,"l":78.01,"n":206,"o":78.14,"t":"2026-10-16T19:40:00Z","v":6307,"vw":78.112922},{"c":78.06,"h":78.13,"l":77.9,"n":221,"o":78.07,"t":"2026-10-16T19:45:00Z","v":8788,"vw":78.012333},{"c":78.27,"h":78.36,"l":77.85,"n":625,"o":77.87,"t":"2026-10-16T19:50:00Z","v":26016,"vw":78.186352},{"c":78.41,"h":78.47,"l":78.14,"n":897,"o":78.22,"t":"2026-10-16T19:55:00Z","v":32950,"vw":78.33774},{"c":78.37,"h":78.37,"l":78.37,"n":36,"o":78.37,"t":"2026-10-16T20:00:00Z","v":131444,"vw":78.37},{"c":78.34,"h":78.34,"l":78.34,"n":10,"o":78.34,"t":"2026-10-19T08:35:00Z","v":207,"vw":78.34},{"c":77.88,"h":79.89,"l":77.88,"n":59,"o":78.37,"t":"2026-10-19T13:30:00Z","v":7383,"vw":78.529702},{"c":78.61,"h":79.06,"l":78.155,"n":77,"o":78.155,"t":"2026-10-19T13:35:00Z","v":5082,"vw":78.717873},{"c":78.61,"h":78.61,"l":78.61,"n":14,"o":78.61,"t":"2026-10-19T13:40:00Z","v":404,"vw":78.61},{"c":78.25,"h":78.645,"l":78.25,"n":45,"o":78.645,"t":"2026-10-19T13:45:00Z","v":4063,"vw":78.293008},{"c":78.1,"h":78.13,"l":78.1,"n":13,"o":78.13,"t":"2026-10-19T13:50:00Z","v":961,"vw":78.124943},{"c":78.31,"h":78.335,"l":77.8801,"n":59,"o":77.8801,"t":"2026-10-19T13:55:00Z","v":5887,"vw":78.018015},{"c":78.14,"h":78.3699,"l":78.14,"n":17,"o":78.3699,"t":"2026-10-19T14:00:00Z","v":1537,"vw":78.280672},{"c":78.425,"h":78.425,"l":78.32,"n":82,"o":78.32,"t":"2026-10-19T14:05:00Z","v":2066,"vw":78.383333},{"c":78.4,"h":78.49,"l":78.39,"n":14,"o":78.49,"t":"2026-10-19T14:10:00Z","v":594,"vw":78.4225},{"c":78.795,"h":78.795,"l":78.65,"n":107,"o":78.65,"t":"2026-10-19T14:15:00Z","v":5542,"vw":78.734078},{"c":78.94,"h":78.94,"l":78.92,"n":39,"o":78.93,"t":"2026-10-19T14:20:00Z","v":890,"vw":78.9325},{"c":78.62,"h":78.945,"l":78.62,"n":80,"o":78.94,"t":"2026-10-19T14:25:00Z","v":4749,"vw":78.83519},{"c":78.52,"h":78.54,"l":78.5,"n":26,"o":78.54,"t":"2026-10-19T14:30:00Z","v":1003,"vw":78.508608},{"c":78.56,"h":78.56,"l":78.55,"n":41,"o":78.55,"t":"2026-10-19T14:35:00Z","v":2165,"vw":78.550532},{"c":78.5637,"h":78.58,"l":78.47,"n":29,"o":78.47,"t":"2026-10-19T14:45:00Z","v":3617,"vw":78.486297},{"c":78.53,"h":78.53,"l":78.5,"n":49,"o":78.5,"t":"2026-10-19T14:50:00Z","v":1057,"vw":78.521294},{"c":78.54,"h":78.56,"l":78.54,"n":26,"o":78.55,"t":"2026-10-19T14:55:00Z","v":533,"vw":78.55},{"c":78.62,"h":78.62,"l":78.62,"n":21,"o":78.62,"t":"2026-10-19T15:00:00Z","v":425,"vw":78.62},{"c":78.955,"h":78.955,"l":78.95,"n":23,"o":78.95,"t":"2026-10-19T15:10:00Z","v":851,"vw":78.953333},{"c":79.1309,"h":79.1309,"l":78.97,"n":7,"o":78.97,"t":"2026-10-19T15:15:00Z","v":749,"vw":79.08395},{"c":78.754,"h":78.754,"l":78.754,"n":10,"o":78.754,"t":"2026-10-19T15:20:00Z","v":172,"vw":78.754},{"c":78.72,"h":79.1034,"l":78.72,"n":60,"o":79.1034,"t":"2026-10-19T15:25:00Z","v":1571,"vw":78.863723},{"c":78.7,"h":78.7,"l":78.7,"n":52,"o":78.7,"t":"2026-10-19T15:30:00Z","v":942,"vw":78.7},{"c":78.63,"h":78.8,"l":78.63,"n":160,"o":78.73,"t":"2026-10-19T15:35:00Z","v":4481,"vw":78.725544},{"c":78.665,"h":78.665,"l":78.56,"n":57,"o":78.6,"t":"2026-10-19T15:40:00Z","v":2329,"vw":78.644527},{"c":78.6601,"h":78.765,"l":78.6601,"n":33,"o":78.75,"t":"2026-10-19T15:45:00Z","v":1354,"vw":78.74048},{"c":78.57,"h":78.765,"l":78.55,"n":89,"o":78.7,"t":"2026-10-19T15:50:00Z","v":3794,"vw":78.693993},{"c":78.48,"h":78.485,"l":78.48,"n":24,"o":78.485,"t":"2026-10-19T15:55:00Z","v":679,"vw":78.4825},{"c":78.66,"h":78.67,"l":78.36,"n":133,"o":78.36,"t":"2026-10-19T16:00:00Z","v":4573,"vw":78.517849},{"c":78.615,"h":78.66,"l":78.57,"n":21,"o":78.66,"t":"2026-10-19T16:05:00Z","v":1196,"vw":78.611543},{"c":78.64,"h":78.71,"l":78.54,"n":191,"o":78.615,"t":"2026-10-19T16:10:00Z","v":6744,"vw":78.629791},{"c":78.58,"h":78.655,"l":78.57,"n":49,"o":78.65,"t":"2026-10-19T16:15:00Z","v":3779,"vw":78.641833},{"c":78.44,"h":78.55,"l":78.44,"n":52,"o":78.54,"t":"2026-10-19T16:20:00Z","v":1625,"vw":78.515015},{"c":78.505,"h":78.505,"l":78.4,"n":76,"o":78.48,"t":"2026-10-19T16:25:00Z","v":4523,"vw":78.411524},{"c":78.59,"h":78.59,"l":78.52,"n":51,"o":78.54,"t":"2026-10-19T16:30:00Z","v":2827,"vw":78.544698},{"c":78.55,"h":78.58,"l":78.54,"n":26,"o":78.575,"t":"2026-10-19T16:35:00Z","v":1259,"vw":78.555},{"c":78.65,"h":78.65,"l":78.58,"n":62,"o":78.63,"t":"2026-10-19T16:40:00Z","v":3623,"vw":78.610145},{"c":78.72,"h":78.72,"l":78.64,"n":45,"o":78.64,"t":"2026-10-19T16:45:00Z","v":936,"vw":78.691831},{"c":78.49,"h":78.71,"l":78.49,"n":112,"o":78.69,"t":"2026-10-19T16:50:00Z","v":7453,"vw":78.669521},{"c":78.47,"h":78.545,"l":78.47,"n":20,"o":78.545,"t":"2026-10-19T16:55:00Z","v":466,"vw":78.5075},{"c":78.5,"h":78.51,"l":78.5,"n":44,"o":78.5,"t":"2026-10-19T17:00:00Z","v":1760,"vw":78.50458},{"c":78.56,"h":78.65,"l":78.55,"n":28,"o":78.55,"t":"2026-10-19T17:05:00Z","v":1878,"vw":78.599206},{"c":78.575,"h":78.62,"l":78.575,"n":15,"o":78.62,"t":"2026-10-19T17:10:00Z","v":529,"vw":78.605},{"c":78.57,"h":78.63,"l":78.545,"n":117,"o":78.58,"t":"2026-10-19T17:15:00Z","v":6327,"vw":78.598079},{"c":78.58,"h":78.595,"l":78.57,"n":55,"o":78.585,"t":"2026-10-19T17:25:00Z","v":1687,"vw":78.577812},{"c":78.57,"h":78.7516,"l":78.57,"n":155,"o":78.57,"t":"2026-10-19T17:30:00Z","v":6523,"vw":78.658422},{"c":78.72,"h":78.72,"l":78.56,"n":72,"o":78.6325,"t":"2026-10-19T17:35:00Z","v":2120,"vw":78.65875},{"c":78.84,"h":78.84,"l":78.73,"n":119,"o":78.73,"t":"2026-10-19T17:40:00Z","v":2595,"vw":78.750192},{"c":78.75,"h":78.775,"l":78.72,"n":66,"o":78.72,"t":"2026-10-19T17:45:00Z","v":1715,"vw":78.741875},{"c":78.73,"h":78.74,"l":78.73,"n":22,"o":78.74,"t":"2026-10-19T17:50:00Z","v":617,"vw":78.736667},{"c":78.79,"h":78.79,"l":78.79,"n":7,"o":78.79,"t":"2026-10-19T17:55:00Z","v":338,"vw":78.79},{"c":78.77,"h":78.78,"l":78.635,"n":123,"o":78.77,"t":"2026-10-19T18:00:00Z","v":5423,"vw":78.73287},{"c":78.72,"h":78.765,"l":78.7,"n":68,"o":78.72,"t":"2026-10-19T18:05:00Z","v":3240,"vw":78.721336},{"c":78.7,"h":78.73,"l":78.6601,"n":32,"o":78.6601,"t":"2026-10-19T18:10:00Z","v":900,"vw":78.6906},{"c":78.85,"h":78.94,"l":78.74,"n":141,"o":78.74,"t":"2026-10-19T18:15:00Z","v":3008,"vw":78.841887},{"c":78.82,"h":78.94,"l":78.82,"n":91,"o":78.94,"t":"2026-10-19T18:20:00Z","v":3355,"vw":78.865229},{"c":78.88,"h":78.88,"l":78.85,"n":53,"o":78.85,"t":"2026-10-19T18:25:00Z","v":1270,"vw":78.876011},{"c":78.91,"h":78.91,"l":78.9,"n":22,"o":78.9,"t":"2026-10-19T18:30:00Z","v":573,"vw":78.905},{"c":78.94,"h":78.94,"l":78.8513,"n":47,"o":78.8513,"t":"2026-10-19T18:35:00Z","v":1771,"vw":78.920169},{"c":78.88,"h":78.89,"l":78.87,"n":65,"o":78.89,"t":"2026-10-19T18:40:00Z","v":1889,"vw":78.88},{"c":78.8,"h":78.92,"l":78.8,"n":128,"o":78.92,"t":"2026-10-19T18:45:00Z","v":3787,"vw":78.8737},{"c":78.69,"h":78.87,"l":78.69,"n":46,"o":78.81,"t":"2026-10-19T18:50:00Z","v":1946,"vw":78.786569},{"c":78.67,"h":78.7,"l":78.67,"n":28,"o":78.7,"t":"2026-10-19T18:55:00Z","v":1450,"vw":78.677772},{"c":78.74,"h":78.74,"l":78.67,"n":66,"o":78.68,"t":"2026-10-19T19:00:00Z","v":1911,"vw":78.718514},{"c":78.81,"h":78.81,"l":78.585,"n":226,"o":78.7401,"t":"2026-10-19T19:05:00Z","v":6478,"vw":78.688312},{"c":78.66,"h":78.87,"l":78.66,"n":68,"o":78.76,"t":"2026-10-19T19:10:00Z","v":1874,"vw":78.742653},{"c":78.76,"h":78.76,"l":78.635,"n":77,"o":78.635,"t":"2026-10-19T19:15:00Z","v":2507,"vw":78.709275},{"c":78.62,"h":78.755,"l":78.62,"n":154,"o":78.75,"t":"2026-10-19T19:20:00Z","v":7254,"vw":78.720786},{"c":78.51,"h":78.7041,"l":78.51,"n":73,"o":78.7041,"t":"2026-10-19T19:25:00Z","v":1123,"vw":78.605106},{"c":78.56,"h":78.6,"l":78.48,"n":195,"o":78.55,"t":"2026-10-19T19:30:00Z","v":4910,"vw":78.539077},{"c":78.59,"h":78.59,"l":78.55,"n":82,"o":78.58,"t":"2026-10-19T19:35:00Z","v":3698,"vw":78.556537},{"c":78.57,"h":78.59,"l":78.49,"n":150,"o":78.59,"t":"2026-10-19T19:40:00Z","v":7370,"vw":78.548817},{"c":78.51,"h":78.625,"l":78.48,"n":297,"o":78.525,"t":"2026-10-19T19:45:00Z","v":14176,"vw":78.520414},{"c":78.41,"h":78.4825,"l":78.325,"n":222,"o":78.4825,"t":"2026-10-19T19:50:00Z","v":7825,"vw":78.408103},{"c":78.22,"h":78.37,"l":78.13,"n":1046,"o":78.35,"t":"2026-10-19T19:55:00Z","v":30773,"vw":78.212464},{"c":78.22,"h":78.22,"l":78.22,"n":63,"o":78.22,"t":"2026-10-19T20:00:00Z","v":93794,"vw":78.22},{"c":78.54,"h":78.88,"l":78.49,"n":30,"o":78.49,"t":"2026-10-20T13:30:00Z","v":2292,"vw":78.513429},{"c":78.99,"h":79.13,"l":78.745,"n":101,"o":78.91,"t":"2026-10-20T13:35:00Z","v":2434,"vw":79.008941},{"c":78.92,"h":79.39,"l":78.87,"n":72,"o":79.39,"t":"2026-10-20T13:40:00Z","v":2052,"vw":79.042327},{"c":79.015,"h":79.31,"l":79.015,"n":25,"o":79.23,"t":"2026-10-20T13:45:00Z","v":660,"vw":79.203},{"c":79.345,"h":79.345,"l":78.99,"n":59,"o":78.99,"t":"2026-10-20T13:50:00Z","v":1560,"vw":79.252},{"c":79.47,"h":79.47,"l":79.265,"n":39,"o":79.265,"t":"2026-10-20T13:55:00Z","v":992,"vw":79.343824},{"c":78.6,"h":79.33,"l":78.6,"n":122,"o":79.305,"t":"2026-10-20T14:00:00Z","v":10681,"vw":78.852477},{"c":78.89,"h":78.89,"l":78.68,"n":55,"o":78.78,"t":"2026-10-20T14:05:00Z","v":1563,"vw":78.771567},{"c":78.52,"h":78.71,"l":78.52,"n":43,"o":78.71,"t":"2026-10-20T14:10:00Z","v":1241,"vw":78.65249},{"c":78.555,"h":78.555,"l":78.315,"n":34,"o":78.315,"t":"2026-10-20T14:15:00Z","v":1626,"vw":78.536804},{"c":79.05,"h":79.05,"l":78.63,"n":109,"o":78.77,"t":"2026-10-20T14:20:00Z","v":2812,"vw":78.811896},{"c":79.14,"h":79.14,"l":79.07,"n":31,"o":79.07,"t":"2026-10-20T14:25:00Z","v":1038,"vw":79.132222},{"c":79.13,"h":79.4,"l":79.13,"n":76,"o":79.245,"t":"2026-10-20T14:30:00Z","v":3359,"vw":79.272861},{"c":79.065,"h":79.2,"l":78.92,"n":70,"o":79.125,"t":"2026-10-20T14:35:00Z","v":11268,"vw":79.0426},{"c":79.24,"h":79.24,"l":78.955,"n":28,"o":79.075,"t":"2026-10-20T14:40:00Z","v":651,"vw":79.11125},{"c":79.19,"h":79.24,"l":79.05,"n":30,"o":79.05,"t":"2026-10-20T14:45:00Z","v":942,"vw":79.205449},{"c":79.595,"h":79.595,"l":79.155,"n":82,"o":79.155,"t":"2026-10-20T14:50:00Z","v":2888,"vw":79.300667},{"c":79.6,"h":79.715,"l":79.6,"n":38,"o":79.7,"t":"2026-10-20T14:55:00Z","v":1222,"vw":79.69897},{"c":79.69,"h":79.7,"l":79.5203,"n":31,"o":79.69,"t":"2026-10-20T15:00:00Z","v":1097,"vw":79.649125},{"c":79.59,"h":79.7,"l":79.48,"n":42,"o":79.7,"t":"2026-10-20T15:05:00Z","v":715,"vw":79.621429},{"c":79.465,"h":79.74,"l":79.465,"n":81,"o":79.62,"t":"2026-10-20T15:10:00Z","v":1596,"vw":79.529268},{"c":79.64,"h":79.64,"l":79.64,"n":17,"o":79.64,"t":"2026-10-20T15:15:00Z","v":270,"vw":79.64},{"c":79.41,"h":79.41,"l":79.41,"n":9,"o":79.41,"t":"2026-10-20T15:20:00Z","v":156,"vw":79.41},{"c":79.37,"h":79.37,"l":79.37,"n":10,"o":79.37,"t":"2026-10-20T15:30:00Z","v":319,"vw":79.37},{"c":79.23,"h":79.23,"l":79.23,"n":15,"o":79.23,"t":"2026-10-20T15:35:00Z","v":882,"vw":79.23},{"c":79.1318,"h":79.43,"l":79.1318,"n":88,"o":79.29,"t":"2026-10-20T15:40:00Z","v":3865,"vw":79.248253},{"c":79.15,"h":79.15,"l":79.07,"n":38,"o":79.07,"t":"2026-10-20T15:55:00Z","v":731,"vw":79.125},{"c":79.09,"h":79.09,"l":78.88,"n":84,"o":78.98,"t":"2026-10-20T16:00:00Z","v":2982,"vw":78.974954},{"c":79,"h":79,"l":79,"n":12,"o":79,"t":"2026-10-20T16:05:00Z","v":280,"vw":79},{"c":79.15,"h":79.155,"l":79.15,"n":8,"o":79.15,"t":"2026-10-20T16:10:00Z","v":370,"vw":79.151667},{"c":79.04,"h":79.165,"l":79.03,"n":66,"o":79.165,"t":"2026-10-20T16:15:00Z","v":1497,"vw":79.055833},{"c":79.06,"h":79.14,"l":79.06,"n":62,"o":79.13,"t":"2026-10-20T16:20:00Z","v":1343,"vw":79.09},{"c":79.31,"h":79.31,"l":79.19,"n":61,"o":79.19,"t":"2026-10-20T16:25:00Z","v":2625,"vw":79.242738},{"c":79.21,"h":79.21,"l":79.21,"n":13,"o":79.21,"t":"2026-10-20T16:35:00Z","v":384,"vw":79.21},{"c":79.21,"h":79.21,"l":79.16,"n":63,"o":79.16,"t":"2026-10-20T16:40:00Z","v":1187,"vw":79.181739},{"c":79.34,"h":79.4225,"l":79.24,"n":102,"o":79.24,"t":"2026-10-20T16:45:00Z","v":5358,"vw":79.329286},{"c":79.25,"h":79.25,"l":79.25,"n":53,"o":79.25,"t":"2026-10-20T16:50:00Z","v":2116,"vw":79.25},{"c":79.27,"h":79.27,"l":79.23,"n":47,"o":79.23,"t":"2026-10-20T17:00:00Z","v":1287,"vw":79.25},{"c":79.185,"h":79.195,"l":79.185,"n":17,"o":79.195,"t":"2026-10-20T17:05:00Z","v":449,"vw":79.191667},{"c":79.18,"h":79.18,"l":79.18,"n":19,"o":79.18,"t":"2026-10-20T17:10:00Z","v":938,"vw":79.18},{"c":79.17,"h":79.17,"l":79.09,"n":33,"o":79.17,"t":"2026-10-20T17:15:00Z","v":1430,"vw":79.141},{"c":79.0901,"h":79.165,"l":79.0901,"n":7,"o":79.165,"t":"2026-10-20T17:20:00Z","v":389,"vw":79.113573},{"c":79.17,"h":79.18,"l":79.17,"n":13,"o":79.18,"t":"2026-10-20T17:25:00Z","v":267,"vw":79.175},{"c":79.19,"h":79.305,"l":79.17,"n":155,"o":79.17,"t":"2026-10-20T17:30:00Z","v":4219,"vw":79.230891},{"c":79.09,"h":79.09,"l":79.09,"n":24,"o":79.09,"t":"2026-10-20T17:35:00Z","v":623,"vw":79.09},{"c":79.225,"h":79.225,"l":79.15,"n":47,"o":79.15,"t":"2026-10-20T17:40:00Z","v":1089,"vw":79.197661},{"c":79.27,"h":79.27,"l":79.22,"n":34,"o":79.22,"t":"2026-10-20T17:45:00Z","v":635,"vw":79.240833},{"c":79.28,"h":79.28,"l":79.28,"n":31,"o":79.28,"t":"2026-10-20T17:50:00Z","v":490,"vw":79.28},{"c":79.21,"h":79.22,"l":79.21,"n":21,"o":79.22,"t":"2026-10-20T17:55:00Z","v":383,"vw":79.215},{"c":79.555,"h":79.555,"l":79.29,"n":122,"o":79.29,"t":"2026-10-20T18:00:00Z","v":7685,"vw":79.448066},{"c":79.43,"h":79.49,"l":79.42,"n":63,"o":79.4219,"t":"2026-10-20T18:05:00Z","v":2431,"vw":79.430854},{"c":79.53,"h":79.53,"l":79.52,"n":34,"o":79.52,"t":"2026-10-20T18:15:00Z","v":870,"vw":79.525},{"c":79.47,"h":79.48,"l":79.41,"n":105,"o":79.48,"t":"2026-10-20T18:20:00Z","v":4215,"vw":79.436868},{"c":79.55,"h":79.55,"l":79.55,"n":26,"o":79.55,"t":"2026-10-20T18:25:00Z","v":648,"vw":79.55},{"c":79.575,"h":79.575,"l":79.52,"n":51,"o":79.54,"t":"2026-10-20T18:35:00Z","v":914,"vw":79.53765},{"c":79.51,"h":79.58,"l":79.51,"n":50,"o":79.58,"t":"2026-10-20T18:40:00Z","v":1097,"vw":79.541881},{"c":79.59,"h":79.62,"l":79.53,"n":127,"o":79.53,"t":"2026-10-20T18:45:00Z","v":2385,"vw":79.583022},{"c":79.57,"h":79.645,"l":79.57,"n":33,"o":79.575,"t":"2026-10-20T18:50:00Z","v":552,"vw":79.594461},{"c":79.575,"h":79.64,"l":79.565,"n":39,"o":79.58,"t":"2026-10-20T18:55:00Z","v":1060,"vw":79.585245},{"c":79.775,"h":79.775,"l":79.61,"n":159,"o":79.61,"t":"2026-10-20T19:00:00Z","v":8951,"vw":79.746841},{"c":79.785,"h":79.785,"l":79.785,"n":20,"o":79.785,"t":"2026-10-20T19:05:00Z","v":275,"vw":79.785},{"c":79.8351,"h":79.895,"l":79.785,"n":104,"o":79.785,"t":"2026-10-20T19:10:00Z","v":2497,"vw":79.838161},{"c":79.855,"h":79.895,"l":79.834,"n":71,"o":79.895,"t":"2026-10-20T19:15:00Z","v":2969,"vw":79.850369},{"c":79.925,"h":79.925,"l":79.845,"n":128,"o":79.89,"t":"2026-10-20T19:20:00Z","v":4076,"vw":79.86939},{"c":79.95,"h":80,"l":79.89,"n":211,"o":79.935,"t":"2026-10-20T19:25:00Z","v":6408,"vw":79.970661},{"c":79.85,"h":79.97,"l":79.81,"n":158,"o":79.965,"t":"2026-10-20T19:30:00Z","v":6949,"vw":79.846679},{"c":79.84,"h":79.845,"l":79.795,"n":94,"o":79.845,"t":"2026-10-20T19:35:00Z","v":2829,"vw":79.825666},{"c":79.96,"h":80.01,"l":79.86,"n":168,"o":79.86,"t":"2026-10-20T19:40:00Z","v":5206,"vw":79.939281},{"c":79.85,"h":80.05,"l":79.78,"n":240,"o":80,"t":"2026-10-20T19:45:00Z","v":9302,"vw":79.906585},{"c":79.885,"h":79.96,"l":79.81,"n":129,"o":79.87,"t":"2026-10-20T19:50:00Z","v":3934,"vw":79.891111},{"c":79.86,"h":79.93,"l":79.72,"n":853,"o":79.885,"t":"2026-10-20T19:55:00Z","v":29047,"vw":79.800885},{"c":79.83,"h":79.83,"l":79.83,"n":43,"o":79.83,"t":"2026-10-20T20:00:00Z","v":102842,"vw":79.83},{"c":79.22,"h":80.11,"l":79.22,"n":30,"o":80.11,"t":"2026-10-21T13:30:00Z","v":2434,"vw":79.927487},{"c":79.885,"h":79.885,"l":79.6,"n":10,"o":79.6,"t":"2026-10-21T13:35:00Z","v":296,"vw":79.7425},{"c":79.64,"h":79.69,"l":79.44,"n":93,"o":79.5,"t":"2026-10-21T13:40:00Z","v":2725,"vw":79.53164},{"c":79.91,"h":79.91,"l":79.63,"n":93,"o":79.64,"t":"2026-10-21T13:45:00Z","v":2462,"vw":79.732727},{"c":80.12,"h":80.12,"l":79.79,"n":99,"o":79.81,"t":"2026-10-21T13:50:00Z","v":5322,"vw":79.821471},{"c":79.935,"h":80.05,"l":79.83,"n":65,"o":79.94,"t":"2026-10-21T13:55:00Z","v":3269,"vw":79.949603},{"c":79.7,"h":79.965,"l":79.7,"n":22,"o":79.965,"t":"2026-10-21T14:00:00Z","v":1262,"vw":79.865685},{"c":79.435,"h":79.56,"l":79.435,"n":30,"o":79.49,"t":"2026-10-21T14:05:00Z","v":1273,"vw":79.486969},{"c":79.42,"h":79.6375,"l":79.42,"n":83,"o":79.56,"t":"2026-10-21T14:10:00Z","v":3406,"vw":79.573378},{"c":79.44,"h":79.58,"l":79.42,"n":60,"o":79.44,"t":"2026-10-21T14:15:00Z","v":2554,"vw":79.47833},{"c":79.425,"h":79.425,"l":79.425,"n":20,"o":79.425,"t":"2026-10-21T14:20:00Z","v":593,"vw":79.425},{"c":79.4,"h":79.4,"l":79.28,"n":69,"o":79.33,"t":"2026-10-21T14:25:00Z","v":2577,"vw":79.350417},{"c":79.445,"h":79.445,"l":79.445,"n":13,"o":79.445,"t":"2026-10-21T14:30:00Z","v":342,"vw":79.445},{"c":79.445,"h":79.4525,"l":79.44,"n":58,"o":79.44,"t":"2026-10-21T14:35:00Z","v":2061,"vw":79.445313},{"c":79.52,"h":79.52,"l":79.4,"n":90,"o":79.4,"t":"2026-10-21T14:40:00Z","v":4300,"vw":79.406},{"c":79.66,"h":79.66,"l":79.47,"n":107,"o":79.475,"t":"2026-10-21T14:45:00Z","v":3710,"vw":79.503954},{"c":79.65,"h":79.675,"l":79.34,"n":95,"o":79.675,"t":"2026-10-21T14:50:00Z","v":5442,"vw":79.499564},{"c":79.34,"h":79.48,"l":79.33,"n":89,"o":79.48,"t":"2026-10-21T14:55:00Z","v":2096,"vw":79.357266},{"c":79.25,"h":79.27,"l":79.17,"n":61,"o":79.27,"t":"2026-10-21T15:00:00Z","v":4926,"vw":79.229177},{"c":79.385,"h":79.385,"l":79.34,"n":45,"o":79.34,"t":"2026-10-21T15:05:00Z","v":1021,"vw":79.359155},{"c":79.27,"h":79.3,"l":79.205,"n":44,"o":79.26,"t":"2026-10-21T15:10:00Z","v":1918,"vw":79.261327},{"c":79.28,"h":79.285,"l":79.28,"n":28,"o":79.285,"t":"2026-10-21T15:15:00Z","v":980,"vw":79.280778},{"c":79.1514,"h":79.245,"l":79.1514,"n":26,"o":79.245,"t":"2026-10-21T15:20:00Z","v":3639,"vw":79.2092},{"c":79.23,"h":79.3,"l":79.225,"n":45,"o":79.225,"t":"2026-10-21T15:25:00Z","v":1562,"vw":79.24423},{"c":79.34,"h":79.34,"l":79.34,"n":25,"o":79.34,"t":"2026-10-21T15:30:00Z","v":636,"vw":79.34},{"c":79.3201,"h":79.375,"l":79.3201,"n":16,"o":79.375,"t":"2026-10-21T15:35:00Z","v":1600,"vw":79.324078},{"c":79.27,"h":79.31,"l":79.27,"n":49,"o":79.31,"t":"2026-10-21T15:40:00Z","v":885,"vw":79.292444},{"c":79.2,"h":79.255,"l":79.2,"n":15,"o":79.255,"t":"2026-10-21T15:45:00Z","v":675,"vw":79.235},{"c":79.28,"h":79.28,"l":79.22,"n":27,"o":79.245,"t":"2026-10-21T15:50:00Z","v":723,"vw":79.248333},{"c":79.39,"h":79.39,"l":79.325,"n":54,"o":79.325,"t":"2026-10-21T16:00:00Z","v":1621,"vw":79.367293},{"c":79.23,"h":79.32,"l":79.23,"n":102,"o":79.32,"t":"2026-10-21T16:05:00Z","v":5994,"vw":79.266571},{"c":79.37,"h":79.37,"l":79.225,"n":55,"o":79.225,"t":"2026-10-21T16:10:00Z","v":1489,"vw":79.353889},{"c":79.44,"h":79.44,"l":79.37,"n":40,"o":79.37,"t":"2026-10-21T16:20:00Z","v":1189,"vw":79.42375},{"c":79.39,"h":79.5,"l":79.39,"n":74,"o":79.49,"t":"2026-10-21T16:30:00Z","v":2555,"vw":79.438559},{"c":80.04,"h":80.04,"l":79.45,"n":202,"o":79.46,"t":"2026-10-21T16:35:00Z","v":10116,"vw":79.686106},{"c":80.015,"h":80.2694,"l":79.87,"n":109,"o":79.985,"t":"2026-10-21T16:40:00Z","v":8432,"vw":80.135442},{"c":79.825,"h":79.825,"l":79.825,"n":65,"o":79.825,"t":"2026-10-21T16:45:00Z","v":2479,"vw":79.825},{"c":79.73,"h":79.73,"l":79.69,"n":69,"o":79.73,"t":"2026-10-21T16:50:00Z","v":2431,"vw":79.718182},{"c":79.86,"h":79.86,"l":79.76,"n":28,"o":79.76,"t":"2026-10-21T16:55:00Z","v":797,"vw":79.826667},{"c":79.89,"h":79.89,"l":79.735,"n":55,"o":79.735,"t":"2026-10-21T17:05:00Z","v":1512,"vw":79.84785},{"c":79.82,"h":79.925,"l":79.82,"n":48,"o":79.925,"t":"2026-10-21T17:10:00Z","v":1735,"vw":79.885446},{"c":79.785,"h":79.82,"l":79.785,"n":47,"o":79.82,"t":"2026-10-21T17:15:00Z","v":1464,"vw":79.812641},{"c":79.805,"h":79.84,"l":79.805,"n":21,"o":79.84,"t":"2026-10-21T17:20:00Z","v":1457,"vw":79.818474},{"c":79.97,"h":80.205,"l":79.75,"n":241,"o":79.7773,"t":"2026-10-21T17:25:00Z","v":22066,"vw":80.071298},{"c":79.9,"h":80.08,"l":79.84,"n":143,"o":80,"t":"2026-10-21T17:30:00Z","v":5701,"vw":79.964918},{"c":79.865,"h":79.89,"l":79.865,"n":43,"o":79.89,"t":"2026-10-21T17:35:00Z","v":712,"vw":79.876563},{"c":79.83,"h":79.94,"l":79.7401,"n":118,"o":79.8,"t":"2026-10-21T17:40:00Z","v":7697,"vw":79.895119},{"c":79.815,"h":79.915,"l":79.7404,"n":101,"o":79.91,"t":"2026-10-21T17:45:00Z","v":6046,"vw":79.822808},{"c":79.875,"h":79.9,"l":79.855,"n":54,"o":79.855,"t":"2026-10-21T17:50:00Z","v":1684,"vw":79.88},{"c":79.86,"h":79.9297,"l":79.85,"n":112,"o":79.87,"t":"2026-10-21T17:55:00Z","v":3014,"vw":79.876722},{"c":79.705,"h":79.84,"l":79.645,"n":100,"o":79.84,"t":"2026-10-21T18:00:00Z","v":3712,"vw":79.712715},{"c":79.82,"h":79.82,"l":79.76,"n":67,"o":79.775,"t":"2026-10-21T18:05:00Z","v":1720,"vw":79.78629},{"c":79.96,"h":79.965,"l":79.86,"n":63,"o":79.92,"t":"2026-10-21T18:10:00Z","v":3379,"vw":79.889631},{"c":79.89,"h":79.96,"l":79.89,"n":44,"o":79.91,"t":"2026-10-21T18:15:00Z","v":1429,"vw":79.920603},{"c":79.78,"h":79.9499,"l":79.78,"n":126,"o":79.91,"t":"2026-10-21T18:20:00Z","v":3169,"vw":79.836018},{"c":79.8,"h":79.8,"l":79.8,"n":16,"o":79.8,"t":"2026-10-21T18:25:00Z","v":402,"vw":79.8},{"c":79.82,"h":79.82,"l":79.7,"n":87,"o":79.75,"t":"2026-10-21T18:30:00Z","v":3042,"vw":79.779311},{"c":79.82,"h":79.85,"l":79.82,"n":43,"o":79.85,"t":"2026-10-21T18:35:00Z","v":1235,"vw":79.835},{"c":79.756,"h":79.84,"l":79.756,"n":54,"o":79.84,"t":"2026-10-21T18:40:00Z","v":3692,"vw":79.806379},{"c":79.635,"h":79.84,"l":79.625,"n":173,"o":79.765,"t":"2026-10-21T18:45:00Z","v":6998,"vw":79.721451},{"c":79.57,"h":79.6,"l":79.49,"n":61,"o":79.545,"t":"2026-10-21T18:50:00Z","v":2138,"vw":79.538362},{"c":79.33,"h":79.61,"l":79.255,"n":250,"o":79.61,"t":"2026-10-21T18:55:00Z","v":11350,"vw":79.363774},{"c":79.235,"h":79.235,"l":79.02,"n":287,"o":79.09,"t":"2026-10-21T19:00:00Z","v":27718,"vw":79.073808},{"c":79.3,"h":79.3,"l":79.0701,"n":63,"o":79.235,"t":"2026-10-21T19:05:00Z","v":1772,"vw":79.210237},{"c":79.25,"h":79.25,"l":79.085,"n":85,"o":79.14,"t":"2026-10-21T19:10:00Z","v":1788,"vw":79.19542},{"c":79.34,"h":79.34,"l":79.28,"n":65,"o":79.3,"t":"2026-10-21T19:15:00Z","v":1879,"vw":79.298454},{"c":79.35,"h":79.365,"l":79.35,"n":74,"o":79.365,"t":"2026-10-21T19:20:00Z","v":1816,"vw":79.354687},{"c":79.41,"h":79.47,"l":79.41,"n":129,"o":79.43,"t":"2026-10-21T19:25:00Z","v":3380,"vw":79.440305},{"c":79.45,"h":79.51,"l":79.425,"n":121,"o":79.455,"t":"2026-10-21T19:30:00Z","v":3388,"vw":79.456406},{"c":79.52,"h":79.575,"l":79.41,"n":198,"o":79.4644,"t":"2026-10-21T19:35:00Z","v":6804,"vw":79.514295},{"c":79.6,"h":79.6,"l":79.51,"n":135,"o":79.51,"t":"2026-10-21T19:40:00Z","v":3344,"vw":79.558622},{"c":79.645,"h":79.66,"l":79.6,"n":226,"o":79.62,"t":"2026-10-21T19:45:00Z","v":6940,"vw":79.649495},{"c":79.77,"h":79.8925,"l":79.63,"n":254,"o":79.63,"t":"2026-10-21T19:50:00Z","v":8469,"vw":79.78242},{"c":79.99,"h":80.04,"l":79.82,"n":804,"o":79.91,"t":"2026-10-21T19:55:00Z","v":28054,"vw":79.975536},{"c":79.99,"h":79.99,"l":79.99,"n":45,"o":79.99,"t":"2026-10-21T20:00:00Z","v":67003,"vw":79.99},{"c":80.525,"h":80.5925,"l":80.05,"n":125,"o":80.05,"t":"2026-10-22T13:30:00Z","v":6661,"vw":80.165009},{"c":80.69,"h":80.855,"l":80.69,"n":38,"o":80.855,"t":"2026-10-22T13:35:00Z","v":2314,"vw":80.730665},{"c":80.495,"h":80.96,"l":80.495,"n":93,"o":80.96,"t":"2026-10-22T13:40:00Z","v":7348,"vw":80.698431},{"c":81.215,"h":81.315,"l":80.495,"n":122,"o":80.495,"t":"2026-10-22T13:45:00Z","v":3966,"vw":81.062728},{"c":81.29,"h":81.36,"l":81.29,"n":36,"o":81.295,"t":"2026-10-22T13:50:00Z","v":1729,"vw":81.332071},{"c":81.94,"h":82.2505,"l":81.0445,"n":164,"o":81.0445,"t":"2026-10-22T13:55:00Z","v":7379,"vw":81.778761},{"c":82.36,"h":82.7,"l":81.98,"n":101,"o":82,"t":"2026-10-22T14:00:00Z","v":5496,"vw":82.265302},{"c":82.025,"h":82.66,"l":82.025,"n":79,"o":82.59,"t":"2026-10-22T14:05:00Z","v":3185,"vw":82.3545},{"c":82.405,"h":82.46,"l":82.005,"n":159,"o":82.13,"t":"2026-10-22T14:10:00Z","v":6038,"vw":82.279865},{"c":82.42,"h":82.53,"l":82.415,"n":41,"o":82.415,"t":"2026-10-22T14:15:00Z","v":1734,"vw":82.431233},{"c":82.42,"h":82.67,"l":82.395,"n":53,"o":82.67,"t":"2026-10-22T14:20:00Z","v":5864,"vw":82.647018},{"c":82.2,"h":82.425,"l":82.05,"n":71,"o":82.425,"t":"2026-10-22T14:25:00Z","v":2584,"vw":82.250357},{"c":82.31,"h":82.74,"l":82.31,"n":235,"o":82.35,"t":"2026-10-22T14:30:00Z","v":15692,"vw":82.570444},{"c":82.275,"h":82.375,"l":82.275,"n":34,"o":82.375,"t":"2026-10-22T14:35:00Z","v":1066,"vw":82.333652},{"c":82.5325,"h":82.6,"l":82.5325,"n":122,"o":82.59,"t":"2026-10-22T14:40:00Z","v":3833,"vw":82.557637},{"c":82.72,"h":82.875,"l":82.71,"n":86,"o":82.72,"t":"2026-10-22T14:45:00Z","v":2621,"vw":82.804},{"c":82.94,"h":83.01,"l":82.715,"n":147,"o":82.715,"t":"2026-10-22T14:50:00Z","v":4256,"vw":82.836412},{"c":83.065,"h":83.21,"l":82.93,"n":149,"o":83.12,"t":"2026-10-22T14:55:00Z","v":8877,"vw":83.151001},{"c":83.145,"h":83.3,"l":83.115,"n":77,"o":83.19,"t":"2026-10-22T15:00:00Z","v":3132,"vw":83.159795},{"c":82.99,"h":83.14,"l":82.8,"n":44,"o":83.14,"t":"2026-10-22T15:05:00Z","v":6981,"vw":82.857159},{"c":83.15,"h":83.18,"l":82.89,"n":126,"o":82.89,"t":"2026-10-22T15:10:00Z","v":3533,"vw":83.015},{"c":83.25,"h":83.38,"l":83.17,"n":111,"o":83.17,"t":"2026-10-22T15:15:00Z","v":2562,"vw":83.2545},{"c":83.55,"h":83.55,"l":83.28,"n":87,"o":83.28,"t":"2026-10-22T15:20:00Z","v":3443,"vw":83.313913},{"c":83.41,"h":83.41,"l":83.41,"n":12,"o":83.41,"t":"2026-10-22T15:25:00Z","v":299,"vw":83.41},{"c":83.44,"h":83.55,"l":83.3,"n":72,"o":83.3,"t":"2026-10-22T15:30:00Z","v":1726,"vw":83.411225},{"c":83.29,"h":83.32,"l":83.29,"n":9,"o":83.32,"t":"2026-10-22T15:35:00Z","v":433,"vw":83.305},{"c":83.37,"h":83.37,"l":83.37,"n":10,"o":83.37,"t":"2026-10-22T15:45:00Z","v":316,"vw":83.37},{"c":83.47,"h":83.572,"l":83.37,"n":103,"o":83.37,"t":"2026-10-22T15:50:00Z","v":6273,"vw":83.559866},{"c":83.64,"h":83.64,"l":83.2815,"n":126,"o":83.2815,"t":"2026-10-22T15:55:00Z","v":4815,"vw":83.487304},{"c":83.75,"h":83.76,"l":83.7,"n":30,"o":83.7,"t":"2026-10-22T16:00:00Z","v":1654,"vw":83.720723},{"c":83.8,"h":83.8,"l":83.67,"n":48,"o":83.67,"t":"2026-10-22T16:05:00Z","v":922,"vw":83.7275},{"c":83.5661,"h":83.73,"l":83.5661,"n":46,"o":83.73,"t":"2026-10-22T16:10:00Z","v":1800,"vw":83.647379},{"c":83.765,"h":83.765,"l":83.765,"n":8,"o":83.765,"t":"2026-10-22T16:20:00Z","v":276,"vw":83.765},{"c":83.79,"h":83.85,"l":83.69,"n":96,"o":83.765,"t":"2026-10-22T16:25:00Z","v":4383,"vw":83.778925},{"c":83.92,"h":83.95,"l":83.68,"n":174,"o":83.74,"t":"2026-10-22T16:30:00Z","v":6200,"vw":83.808648},{"c":83.76,"h":83.92,"l":83.76,"n":61,"o":83.92,"t":"2026-10-22T16:35:00Z","v":1514,"vw":83.860714},{"c":83.81,"h":83.9699,"l":83.72,"n":46,"o":83.76,"t":"2026-10-22T16:40:00Z","v":4881,"vw":83.759597},{"c":83.83,"h":83.83,"l":83.645,"n":126,"o":83.8,"t":"2026-10-22T16:45:00Z","v":3245,"vw":83.745637},{"c":83.93,"h":83.93,"l":83.91,"n":35,"o":83.92,"t":"2026-10-22T16:50:00Z","v":1199,"vw":83.916},{"c":83.89,"h":83.89,"l":83.89,"n":18,"o":83.89,"t":"2026-10-22T16:55:00Z","v":240,"vw":83.89},{"c":83.915,"h":83.915,"l":83.83,"n":108,"o":83.89,"t":"2026-10-22T17:00:00Z","v":2225,"vw":83.874078},{"c":83.82,"h":83.89,"l":83.82,"n":41,"o":83.86,"t":"2026-10-22T17:05:00Z","v":1010,"vw":83.86},{"c":83.88,"h":83.88,"l":83.795,"n":33,"o":83.795,"t":"2026-10-22T17:10:00Z","v":802,"vw":83.807143},{"c":83.78,"h":83.87,"l":83.78,"n":121,"o":83.83,"t":"2026-10-22T17:15:00Z","v":2990,"vw":83.845},{"c":83.755,"h":83.835,"l":83.74,"n":104,"o":83.835,"t":"2026-10-22T17:20:00Z","v":7000,"vw":83.759328},{"c":83.765,"h":83.765,"l":83.74,"n":27,"o":83.74,"t":"2026-10-22T17:25:00Z","v":306,"vw":83.7525},{"c":83.84,"h":83.85,"l":83.705,"n":104,"o":83.71,"t":"2026-10-22T17:30:00Z","v":3421,"vw":83.757513},{"c":83.75,"h":83.85,"l":83.7275,"n":118,"o":83.85,"t":"2026-10-22T17:35:00Z","v":9255,"vw":83.762476},{"c":83.54,"h":83.755,"l":83.54,"n":55,"o":83.755,"t":"2026-10-22T17:40:00Z","v":2080,"vw":83.667426},{"c":83.49,"h":83.675,"l":83.49,"n":72,"o":83.675,"t":"2026-10-22T17:45:00Z","v":3385,"vw":83.596053},{"c":83.48,"h":83.53,"l":83.48,"n":44,"o":83.485,"t":"2026-10-22T17:50:00Z","v":1791,"vw":83.5025},{"c":83.54,"h":83.54,"l":83.51,"n":44,"o":83.51,"t":"2026-10-22T17:55:00Z","v":1710,"vw":83.523312},{"c":83.415,"h":83.49,"l":83.38,"n":103,"o":83.49,"t":"2026-10-22T18:00:00Z","v":4400,"vw":83.426515},{"c":83.525,"h":83.59,"l":83.45,"n":188,"o":83.46,"t":"2026-10-22T18:05:00Z","v":11543,"vw":83.502784},{"c":83.85,"h":83.85,"l":83.57,"n":148,"o":83.57,"t":"2026-10-22T18:10:00Z","v":4542,"vw":83.704848},{"c":83.62,"h":83.85,"l":83.61,"n":123,"o":83.82,"t":"2026-10-22T18:15:00Z","v":6431,"vw":83.69304},{"c":83.67,"h":83.72,"l":83.63,"n":101,"o":83.71,"t":"2026-10-22T18:20:00Z","v":3825,"vw":83.662821},{"c":83.67,"h":83.68,"l":83.5601,"n":54,"o":83.5601,"t":"2026-10-22T18:25:00Z","v":1653,"vw":83.61194},{"c":83.57,"h":83.73,"l":83.5,"n":180,"o":83.66,"t":"2026-10-22T18:30:00Z","v":13295,"vw":83.637784},{"c":83.44,"h":83.55,"l":83.175,"n":165,"o":83.55,"t":"2026-10-22T18:35:00Z","v":7733,"vw":83.420777},{"c":83.51,"h":83.51,"l":83.39,"n":51,"o":83.39,"t":"2026-10-22T18:40:00Z","v":1398,"vw":83.434743},{"c":83.54,"h":83.59,"l":83.51,"n":123,"o":83.51,"t":"2026-10-22T18:45:00Z","v":12894,"vw":83.5774},{"c":83.485,"h":83.58,"l":83.485,"n":53,"o":83.58,"t":"2026-10-22T18:50:00Z","v":1830,"vw":83.508691},{"c":83.55,"h":83.605,"l":83.54,"n":129,"o":83.6,"t":"2026-10-22T18:55:00Z","v":3096,"vw":83.5603},{"c":83.63,"h":83.67,"l":83.55,"n":156,"o":83.55,"t":"2026-10-22T19:00:00Z","v":5111,"vw":83.613713},{"c":83.83,"h":83.88,"l":83.62,"n":258,"o":83.625,"t":"2026-10-22T19:05:00Z","v":10070,"vw":83.755049},{"c":83.665,"h":83.78,"l":83.665,"n":163,"o":83.74,"t":"2026-10-22T19:10:00Z","v":5740,"vw":83.705023},{"c":83.85,"h":83.85,"l":83.59,"n":248,"o":83.665,"t":"2026-10-22T19:15:00Z","v":7721,"vw":83.677819},{"c":83.87,"h":83.91,"l":83.8,"n":224,"o":83.885,"t":"2026-10-22T19:20:00Z","v":14426,"vw":83.87684},{"c":83.74,"h":83.96,"l":83.74,"n":323,"o":83.87,"t":"2026-10-22T19:25:00Z","v":12606,"vw":83.877353},{"c":83.645,"h":83.82,"l":83.6,"n":182,"o":83.74,"t":"2026-10-22T19:30:00Z","v":13525,"vw":83.774994},{"c":83.87,"h":83.87,"l":83.645,"n":204,"o":83.645,"t":"2026-10-22T19:35:00Z","v":7739,"vw":83.682728},{"c":83.66,"h":83.88,"l":83.63,"n":164,"o":83.88,"t":"2026-10-22T19:40:00Z","v":5384,"vw":83.793962},{"c":83.525,"h":83.775,"l":83.39,"n":333,"o":83.705,"t":"2026-10-22T19:45:00Z","v":11681,"vw":83.599135},{"c":83.795,"h":83.81,"l":83.43,"n":339,"o":83.53,"t":"2026-10-22T19:50:00Z","v":17160,"vw":83.702701},{"c":83.75,"h":83.95,"l":83.595,"n":1061,"o":83.88,"t":"2026-10-22T19:55:00Z","v":41781,"vw":83.72925},{"c":83.72,"h":83.72,"l":83.72,"n":37,"o":83.72,"t":"2026-10-22T20:00:00Z","v":99110,"vw":83.72},{"c":83.6999,"h":83.6999,"l":83.6999,"n":1,"o":83.6999,"t":"2026-10-22T21:30:00Z","v":1000,"vw":83.6999}],"history":[{"c":132.12,"h":134.375,"l":131.53,"n":7678,"o":133.99,"t":"2024-10-21T04:00:00Z","v":239233,"vw":132.544941},{"c":130.03,"h":131.83,"l":129.8,"n":7113,"o":131.3,"t":"2024-10-22T04:00:00Z","v":200519,"vw":130.255176},{"c":130,"h":130.59,"l":128.815,"n":7959,"o":129.75,"t":"2024-10-23T04:00:00Z","v":315216,"vw":129.897594},{"c":130.81,"h":131.52,"l":129.05,"n":5359,"o":130,"t":"2024-10-24T04:00:00Z","v":195836,"vw":130.725452},{"c":130.17,"h":132.65,"l":129.695,"n":5815,"o":132.09,"t":"2024-10-25T04:00:00Z","v":150730,"vw":130.35267},{"c":131.57,"h":132.3,"l":130.84,"n":6690,"o":131.07,"t":"2024-10-28T04:00:00Z","v":310618,"vw":131.505436},{"c":123.04,"h":123.79,"l":117.6101,"n":16033,"o":121.72,"t":"2024-10-29T04:00:00Z","v":599748,"vw":122.468065},{"c":122.39,"h":126.895,"l":121.84,"n":11594,"o":122.86,"t":"2024-10-30T04:00:00Z","v":384407,"vw":123.708019},{"c":122.34,"h":123.89,"l":120.87,"n":7372,"o":121.48,"t":"2024-10-31T04:00:00Z","v":269355,"vw":122.354132},{"c":123.08,"h":124.245,"l":122.325,"n":7626,"o":122.86,"t":"2024-11-01T04:00:00Z","v":234602,"vw":123.01179},{"c":123.81,"h":125.75,"l":122.22,"n":6824,"o":122.22,"t":"2024-11-04T05:00:00Z","v":207300,"vw":124.033958},{"c":126.06,"h":126.195,"l":122.01,"n":7762,"o":123.53,"t":"2024-11-05T05:00:00Z","v":317887,"vw":125.81792},{"c":136.45,"h":137.405,"l":130.67,"n":15067,"o":132.65,"t":"2024-11-06T05:00:00Z","v":522035,"vw":135.379454},{"c":133.24,"h":136.66,"l":133.06,"n":10115,"o":136.45,"t":"2024-11-07T05:00:00Z","v":405003,"vw":133.90621},{"c":134.49,"h":135.74,"l":132.78,"n":8408,"o":133.48,"t":"2024-11-08T05:00:00Z","v":219237,"vw":134.580872},{"c":137.71,"h":137.91,"l":135.1967,"n":7843,"o":137.28,"t":"2024-11-11T05:00:00Z","v":179948,"vw":137.363445},{"c":133.34,"h":137.85,"l":133.03,"n":7660,"o":136.88,"t":"2024-11-12T05:00:00Z","v":301527,"vw":134.210587},{"c":131.62,"h":135.345,"l":131.2,"n":8863,"o":134.53,"t":"2024-11-13T05:00:00Z","v":260972,"vw":132.27365},{"c":132.07,"h":132.62,"l":130.99,"n":7531,"o":132.16,"t":"2024-11-14T05:00:00Z","v":229219,"vw":131.972094},{"c":129.21,"h":133,"l":128.94,"n":7039,"o":133,"t":"2024-11-15T05:00:00Z","v":194415,"vw":130.040066},{"c":129.21,"h":130.1499,"l":128.315,"n":6163,"o":128.94,"t":"2024-11-18T05:00:00Z","v":150150,"vw":129.11213},{"c":128.13,"h":128.76,"l":125.6242,"n":7280,"o":127.95,"t":"2024-11-19T05:00:00Z","v":215484,"vw":128.102574},{"c":128.63,"h":128.78,"l":126.86,"n":6116,"o":127.5,"t":"2024-11-20T05:00:00Z","v":182599,"vw":128.380985},{"c":130.52,"h":131.55,"l":129.05,"n":5553,"o":129.42,"t":"2024-11-21T05:00:00Z","v":160339,"vw":130.578348},{"c":133.07,"h":133.27,"l":130.05,"n":7086,"o":131.49,"t":"2024-11-22T05:00:00Z","v":220125,"vw":132.595048},{"c":139.02,"h":141.33,"l":134.965,"n":10081,"o":135.23,"t":"2024-11-25T05:00:00Z","v":368182,"vw":139.292548},{"c":137.53,"h":138.14,"l":134.58,"n":9158,"o":137.6,"t":"2024-11-26T05:00:00Z","v":300903,"vw":136.967116},{"c":135.26,"h":140.04,"l":134.9,"n":6470,"o":138.7,"t":"2024-11-27T05:00:00Z","v":220459,"vw":135.461729},{"c":135.9,"h":137.35,"l":134.165,"n":4546,"o":136.83,"t":"2024-11-29T05:00:00Z","v":169541,"vw":135.73245},{"c":134.96,"h":136.16,"l":133.99,"n":7706,"o":135.88,"t":"2024-12-02T05:00:00Z","v":212377,"vw":135.132345},{"c":134.32,"h":135.5,"l":132.44,"n":6501,"o":135.21,"t":"2024-12-03T05:00:00Z","v":182784,"vw":134.149177},{"c":131.66,"h":134.29,"l":130.04,"n":6864,"o":134.29,"t":"2024-12-04T05:00:00Z","v":223860,"vw":131.723585},{"c":132.08,"h":132.76,"l":130.23,"n":7679,"o":131.24,"t":"2024-12-05T05:00:00Z","v":254246,"vw":131.910899},{"c":133.04,"h":133.73,"l":131.36,"n":5498,"o":133.73,"t":"2024-12-06T05:00:00Z","v":151073,"vw":132.62503},{"c":133.54,"h":135,"l":132.78,"n":6371,"o":133.63,"t":"2024-12-09T05:00:00Z","v":210634,"vw":133.720689},{"c":130.53,"h":132.65,"l":129.065,"n":7789,"o":132.41,"t":"2024-12-10T05:00:00Z","v":210396,"vw":130.959508},{"c":132.19,"h":132.7775,"l":130.495,"n":6147,"o":132.48,"t":"2024-12-11T05:00:00Z","v":210001,"vw":132.139923},{"c":128.14,"h":131.185,"l":127.9,"n":6793,"o":130.9,"t":"2024-12-12T05:00:00Z","v":249782,"vw":128.751446},{"c":126.86,"h":127.7616,"l":126.23,"n":7342,"o":127.13,"t":"2024-12-13T05:00:00Z","v":218883,"vw":126.822079},{"c":124.64,"h":126.46,"l":124.18,"n":9232,"o":126.46,"t":"2024-12-16T05:00:00Z","v":254899,"vw":125.040791},{"c":122.04,"h":124.65,"l":121.605,"n":8827,"o":124.12,"t":"2024-12-17T05:00:00Z","v":316304,"vw":122.298933},{"c":115.61,"h":122.8,"l":114.78,"n":13052,"o":122.34,"t":"2024-12-18T05:00:00Z","v":449260,"vw":118.313059},{"c":113.62,"h":117.82,"l":113.01,"n":11427,"o":116.18,"t":"2024-12-19T05:00:00Z","v":415463,"vw":114.400054},{"c":113.51,"h":115.225,"l":111.88,"n":11887,"o":112.43,"t":"2024-12-20T05:00:00Z","v":1751878,"vw":113.475388},{"c":112.97,"h":114.06,"l":112.49,"n":8432,"o":113.26,"t":"2024-12-23T05:00:00Z","v":252765,"vw":113.027047},{"c":113.66,"h":113.67,"l":112.07,"n":4125,"o":112.72,"t":"2024-12-24T05:00:00Z","v":109616,"vw":113.267813},{"c":113.96,"h":114.24,"l":112.4,"n":7030,"o":113,"t":"2024-12-26T05:00:00Z","v":237385,"vw":113.689476},{"c":112.21,"h":113.73,"l":111.53,"n":8585,"o":112.67,"t":"2024-12-27T05:00:00Z","v":246660,"vw":112.281017},{"c":112.19,"h":113.62,"l":110.93,"n":6647,"o":113.12,"t":"2024-12-30T05:00:00Z","v":215570,"vw":112.171203},{"c":112.65,"h":113.395,"l":112,"n":7420,"o":113.1,"t":"2024-12-31T05:00:00Z","v":364542,"vw":112.653249},{"c":111.16,"h":113.95,"l":110.86,"n":7779,"o":113.39,"t":"2025-01-02T05:00:00Z","v":234894,"vw":111.607856},{"c":111.44,"h":111.69,"l":110.1,"n":7202,"o":110.8,"t":"2025-01-03T05:00:00Z","v":264546,"vw":111.144361},{"c":112.11,"h":113.58,"l":110.72,"n":7936,"o":111.44,"t":"2025-01-06T05:00:00Z","v":333522,"vw":112.257926},{"c":109.47,"h":112.77,"l":109.29,"n":8520,"o":112.49,"t":"2025-01-07T05:00:00Z","v":249019,"vw":109.878203},{"c":109.93,"h":110.08,"l":107.965,"n":9431,"o":108.74,"t":"2025-01-08T05:00:00Z","v":415762,"vw":109.478554},{"c":109.08,"h":109.41,"l":107.25,"n":9498,"o":108.2,"t":"2025-01-10T05:00:00Z","v":513033,"vw":108.603874},{"c":113.09,"h":113.31,"l":108.2,"n":9716,"o":108.99,"t":"2025-01-13T05:00:00Z","v":333861,"vw":112.214993},{"c":114.59,"h":115.22,"l":113.43,"n":8561,"o":113.95,"t":"2025-01-14T05:00:00Z","v":291944,"vw":114.447228},{"c":117.57,"h":120,"l":117.1485,"n":7900,"o":119.7,"t":"2025-01-15T05:00:00Z","v":255434,"vw":117.802652},{"c":117.01,"h":118.33,"l":116.77,"n":7508,"o":117.32,"t":"2025-01-16T05:00:00Z","v":277196,"vw":117.322131},{"c":116.76,"h":118.99,"l":116.105,"n":8871,"o":118.46,"t":"2025-01-17T05:00:00Z","v":342723,"vw":117.143213},{"c":118.28,"h":119.48,"l":117.68,"n":9105,"o":117.68,"t":"2025-01-21T05:00:00Z","v":250580,"vw":118.385032},{"c":117.77,"h":117.98,"l":117.01,"n":6739,"o":117.25,"t":"2025-01-22T05:00:00Z","v":214657,"vw":117.549883},{"c":117.64,"h":119.3,"l":116.64,"n":6372,"o":117.23,"t":"2025-01-23T05:00:00Z","v":240776,"vw":117.831425},{"c":116.75,"h":117.98,"l":115.71,"n":6331,"o":117.13,"t":"2025-01-24T05:00:00Z","v":234670,"vw":116.653425},{"c":118.67,"h":119.83,"l":115.67,"n":8188,"o":116.31,"t":"2025-01-27T05:00:00Z","v":246545,"vw":118.707216},{"c":116.79,"h":118.27,"l":116.52,"n":5960,"o":118.12,"t":"2025-01-28T05:00:00Z","v":161575,"vw":117.100378},{"c":115.78,"h":117.63,"l":115.305,"n":7025,"o":116.43,"t":"2025-01-29T05:00:00Z","v":181514,"vw":116.093628},{"c":118.32,"h":118.7,"l":116.275,"n":8255,"o":117.81,"t":"2025-01-30T05:00:00Z","v":319901,"vw":117.771468},{"c":115.65,"h":118.44,"l":115.5421,"n":8958,"o":117.6,"t":"2025-01-31T05:00:00Z","v":276191,"vw":116.205976},{"c":115.32,"h":116.36,"l":112.752,"n":10531,"o":112.752,"t":"2025-02-03T05:00:00Z","v":348140,"vw":115.327452},{"c":116.01,"h":116.53,"l":115.05,"n":10441,"o":115.05,"t":"2025-02-04T05:00:00Z","v":326512,"vw":115.990566},{"c":116.93,"h":117.125,"l":116,"n":7101,"o":117.09,"t":"2025-02-05T05:00:00Z","v":246842,"vw":116.695321},{"c":116.93,"h":118.35,"l":116.39,"n":8162,"o":117.4,"t":"2025-02-06T05:00:00Z","v":265394,"vw":117.083828},{"c":115.62,"h":117.13,"l":114.8,"n":7996,"o":117.05,"t":"2025-02-07T05:00:00Z","v":241094,"vw":115.615572},{"c":116.46,"h":117.64,"l":115.3132,"n":9590,"o":116.18,"t":"2025-02-10T05:00:00Z","v":359139,"vw":116.66968},{"c":115.67,"h":117.38,"l":115.51,"n":7827,"o":115.82,"t":"2025-02-11T05:00:00Z","v":223820,"vw":115.960123},{"c":112.78,"h":113.8,"l":111.785,"n":10320,"o":113.36,"t":"2025-02-12T05:00:00Z","v":279366,"vw":112.713772},{"c":114.27,"h":114.56,"l":112.57,"n":8308,"o":113.48,"t":"2025-02-13T05:00:00Z","v":192598,"vw":114.009381},{"c":116.35,"h":116.53,"l":114.43,"n":11550,"o":115.08,"t":"2025-02-14T05:00:00Z","v":310079,"vw":116.02324},{"c":114.45,"h":115.22,"l":112.5701,"n":12132,"o":113,"t":"2025-02-18T05:00:00Z","v":403355,"vw":114.107295},{"c":112.89,"h":114.24,"l":111.01,"n":12271,"o":111.81,"t":"2025-02-19T05:00:00Z","v":369621,"vw":112.843942},{"c":109.84,"h":112.77,"l":109.51,"n":12989,"o":112.26,"t":"2025-02-20T05:00:00Z","v":357112,"vw":110.301915},{"c":108.55,"h":111.44,"l":107.74,"n":13872,"o":111.44,"t":"2025-02-21T05:00:00Z","v":422813,"vw":108.940781},{"c":106.65,"h":110.25,"l":105.57,"n":14861,"o":108.63,"t":"2025-02-24T05:00:00Z","v":420204,"vw":106.793798},{"c":109.84,"h":110.36,"l":105.97,"n":15375,"o":107.45,"t":"2025-02-25T05:00:00Z","v":533689,"vw":109.470932},{"c":108.77,"h":110.56,"l":108.51,"n":12125,"o":109.99,"t":"2025-02-26T05:00:00Z","v":414014,"vw":109.051287},{"c":106.64,"h":109.03,"l":106.56,"n":9157,"o":107.74,"t":"2025-02-27T05:00:00Z","v":295242,"vw":107.226171},{"c":107,"h":107.52,"l":105.29,"n":12967,"o":107.1,"t":"2025-02-28T05:00:00Z","v":502188,"vw":106.615946},{"c":105.16,"h":108.305,"l":104.93,"n":13931,"o":107,"t":"2025-03-03T05:00:00Z","v":568475,"vw":106.143747},{"c":103.91,"h":106.63,"l":102.3536,"n":16185,"o":103.83,"t":"2025-03-04T05:00:00Z","v":1181029,"vw":104.034637},{"c":106.16,"h":106.66,"l":104.47,"n":13124,"o":104.47,"t":"2025-03-05T05:00:00Z","v":427520,"vw":105.87263},{"c":107.29,"h":107.585,"l":105.33,"n":10523,"o":105.51,"t":"2025-03-06T05:00:00Z","v":354692,"vw":106.830334},{"c":109.13,"h":109.435,"l":105.96,"n":10053,"o":107.34,"t":"2025-03-07T05:00:00Z","v":391952,"vw":108.410143},{"c":108.38,"h":110.27,"l":108.31,"n":13159,"o":108.66,"t":"2025-03-10T04:00:00Z","v":500199,"vw":108.796341},{"c":105.77,"h":109.1,"l":105.47,"n":12757,"o":108.15,"t":"2025-03-11T04:00:00Z","v":437518,"vw":106.387729},{"c":105.38,"h":107.48,"l":105,"n":11142,"o":105.91,"t":"2025-03-12T04:00:00Z","v":384392,"vw":105.431136},{"c":104.5,"h":106.99,"l":104.4,"n":13543,"o":105.57,"t":"2025-03-13T04:00:00Z","v":533601,"vw":104.982467},{"c":106.55,"h":106.71,"l":105.04,"n":10794,"o":105.54,"t":"2025-03-14T04:00:00Z","v":301632,"vw":106.239718},{"c":107.23,"h":109.42,"l":105.87,"n":15585,"o":105.87,"t":"2025-03-17T04:00:00Z","v":524666,"vw":107.094577},{"c":107.57,"h":108.16,"l":106.635,"n":13722,"o":106.73,"t":"2025-03-18T04:00:00Z","v":387473,"vw":107.414737},{"c":108.09,"h":108.43,"l":105.885,"n":11637,"o":107.15,"t":"2025-03-19T04:00:00Z","v":406961,"vw":107.821136},{"c":107.9,"h":109.24,"l":106.88,"n":11408,"o":106.88,"t":"2025-03-20T04:00:00Z","v":388942,"vw":108.161246},{"c":107.5,"h":108.0885,"l":106.175,"n":14257,"o":107.83,"t":"2025-03-21T04:00:00Z","v":1860048,"vw":107.458752},{"c":111.75,"h":111.96,"l":108.32,"n":11740,"o":108.32,"t":"2025-03-24T04:00:00Z","v":524285,"vw":110.974087},{"c":109.99,"h":112.33,"l":109.24,"n":12827,"o":111.12,"t":"2025-03-25T04:00:00Z","v":604361,"vw":110.11398},{"c":110.25,"h":111.25,"l":109.56,"n":9964,"o":110.03,"t":"2025-03-26T04:00:00Z","v":340241,"vw":110.377184},{"c":110.09,"h":111.94,"l":109.32,"n":9166,"o":110.65,"t":"2025-03-27T04:00:00Z","v":364681,"vw":110.112305},{"c":106.31,"h":111.22,"l":106.085,"n":10068,"o":110.29,"t":"2025-03-28T04:00:00Z","v":299449,"vw":106.823791},{"c":107.04,"h":108.14,"l":104.595,"n":9802,"o":106.29,"t":"2025-03-31T04:00:00Z","v":442654,"vw":106.937358},{"c":106.61,"h":107.83,"l":105.85,"n":9502,"o":106.7,"t":"2025-04-01T04:00:00Z","v":308861,"vw":106.700713},{"c":109.1,"h":109.35,"l":105.1,"n":9459,"o":105.28,"t":"2025-04-02T04:00:00Z","v":339909,"vw":108.461774},{"c":104.34,"h":105.41,"l":102.64,"n":20014,"o":104.53,"t":"2025-04-03T04:00:00Z","v":753406,"vw":104.454257},{"c":106.44,"h":107.36,"l":100.58,"n":23387,"o":100.58,"t":"2025-04-04T04:00:00Z","v":728595,"vw":105.223991},{"c":104.18,"h":109.42,"l":101.1968,"n":28604,"o":103.38,"t":"2025-04-07T04:00:00Z","v":1224185,"vw":104.51646},{"c":100.97,"h":106.7725,"l":99.58,"n":19460,"o":106.49,"t":"2025-04-08T04:00:00Z","v":746957,"vw":102.736836},{"c":108.32,"h":109.53,"l":99.42,"n":18760,"o":101.36,"t":"2025-04-09T04:00:00Z","v":625533,"vw":105.13764},{"c":105.79,"h":108.83,"l":102.7725,"n":16342,"o":108.3,"t":"2025-04-10T04:00:00Z","v":485003,"vw":105.498605},{"c":106.42,"h":106.8949,"l":102.4,"n":13072,"o":105.36,"t":"2025-04-11T04:00:00Z","v":398487,"vw":105.676812},{"c":107.06,"h":108.04,"l":105.88,"n":12851,"o":107.79,"t":"2025-04-14T04:00:00Z","v":417601,"vw":106.998366},{"c":105.54,"h":108.11,"l":105.46,"n":11061,"o":107.09,"t":"2025-04-15T04:00:00Z","v":346079,"vw":106.10092},{"c":103.535,"h":106.02,"l":102.15,"n":12249,"o":105.15,"t":"2025-04-16T04:00:00Z","v":511254,"vw":103.88813},{"c":104.78,"h":105.71,"l":103.229,"n":10535,"o":103.28,"t":"2025-04-17T04:00:00Z","v":354977,"vw":104.623291},{"c":103.02,"h":103.89,"l":101.77,"n":9838,"o":103.74,"t":"2025-04-21T04:00:00Z","v":373725,"vw":102.763628},{"c":106.07,"h":106.525,"l":102.929,"n":8934,"o":104.49,"t":"2025-04-22T04:00:00Z","v":338196,"vw":105.602746},{"c":106.23,"h":109.84,"l":106.115,"n":10565,"o":106.93,"t":"2025-04-23T04:00:00Z","v":332669,"vw":107.10376},{"c":107.97,"h":108.4,"l":105.995,"n":8403,"o":107.33,"t":"2025-04-24T04:00:00Z","v":240381,"vw":107.711867},{"c":106.74,"h":107.31,"l":105.84,"n":6957,"o":107.05,"t":"2025-04-25T04:00:00Z","v":195259,"vw":106.629368},{"c":106.58,"h":108.26,"l":106.03,"n":10968,"o":107.19,"t":"2025-04-28T04:00:00Z","v":414090,"vw":106.752047},{"c":100.27,"h":103.88,"l":97.59,"n":19728,"o":100.07,"t":"2025-04-29T04:00:00Z","v":897635,"vw":100.458627},{"c":98.85,"h":99.46,"l":96.985,"n":18567,"o":98.97,"t":"2025-04-30T04:00:00Z","v":1110365,"vw":98.163627},{"c":99.93,"h":101.18,"l":98.26,"n":13471,"o":99.34,"t":"2025-05-01T04:00:00Z","v":639392,"vw":100.084806},{"c":101.95,"h":102.53,"l":100.35,"n":11202,"o":100.35,"t":"2025-05-02T04:00:00Z","v":440164,"vw":101.843361},{"c":99.71,"h":101.76,"l":99.61,"n":9687,"o":100.98,"t":"2025-05-05T04:00:00Z","v":379024,"vw":100.373651},{"c":98,"h":99.345,"l":97.73,"n":13497,"o":98.6,"t":"2025-05-06T04:00:00Z","v":579904,"vw":98.441639},{"c":96.91,"h":98.19,"l":95.9,"n":13160,"o":98.19,"t":"2025-05-07T04:00:00Z","v":564044,"vw":97.002888},{"c":98.45,"h":99.7729,"l":97.2077,"n":17748,"o":97.9,"t":"2025-05-08T04:00:00Z","v":912975,"vw":98.68588},{"c":97.37,"h":98.94,"l":96.84,"n":15747,"o":98.94,"t":"2025-05-09T04:00:00Z","v":763791,"vw":97.451825},{"c":103.38,"h":103.415,"l":100.45,"n":14980,"o":101.33,"t":"2025-05-12T04:00:00Z","v":672230,"vw":102.50832},{"c":103.59,"h":104.23,"l":102.65,"n":10542,"o":103.88,"t":"2025-05-13T04:00:00Z","v":431879,"vw":103.606769},{"c":100.59,"h":103.35,"l":100.435,"n":10214,"o":103.27,"t":"2025-05-14T04:00:00Z","v":479043,"vw":100.891815},{"c":101.36,"h":101.75,"l":99.935,"n":9738,"o":100.24,"t":"2025-05-15T04:00:00Z","v":368177,"vw":101.082978},{"c":102.59,"h":102.75,"l":101.01,"n":11941,"o":101.15,"t":"2025-05-16T04:00:00Z","v":574141,"vw":102.127739},{"c":101.86,"h":101.97,"l":99.94,"n":10045,"o":100.86,"t":"2025-05-19T04:00:00Z","v":452826,"vw":101.518821},{"c":101.29,"h":102.82,"l":100.865,"n":8585,"o":101.7,"t":"2025-05-20T04:00:00Z","v":340534,"vw":101.316101},{"c":98.24,"h":100.43,"l":97.97,"n":11366,"o":100.36,"t":"2025-05-21T04:00:00Z","v":565030,"vw":98.749399},{"c":97.69,"h":98.27,"l":96.78,"n":7649,"o":97.74,"t":"2025-05-22T04:00:00Z","v":307500,"vw":97.536552},{"c":96.35,"h":97.6,"l":96.05,"n":9958,"o":96.1,"t":"2025-05-23T04:00:00Z","v":435199,"vw":96.44163},{"c":99.66,"h":99.71,"l":97.03,"n":10516,"o":98.39,"t":"2025-05-27T04:00:00Z","v":437414,"vw":99.133433},{"c":97.41,"h":99.54,"l":97.3,"n":11353,"o":99.22,"t":"2025-05-28T04:00:00Z","v":423758,"vw":97.968077},{"c":98.26,"h":98.46,"l":96.985,"n":8696,"o":98.02,"t":"2025-05-29T04:00:00Z","v":301183,"vw":98.024279},{"c":97.56,"h":98.13,"l":97.07,"n":8476,"o":97.71,"t":"2025-05-30T04:00:00Z","v":385612,"vw":97.5818},{"c":95.77,"h":96.86,"l":94.68,"n":12284,"o":96.71,"t":"2025-06-02T04:00:00Z","v":485813,"vw":95.459147},{"c":97.65,"h":97.75,"l":95.39,"n":9594,"o":95.84,"t":"2025-06-03T04:00:00Z","v":349212,"vw":96.988838},{"c":97.06,"h":98.3,"l":96.73,"n":14657,"o":98.05,"t":"2025-06-04T04:00:00Z","v":429203,"vw":97.212394},{"c":97.37,"h":97.9582,"l":96.01,"n":11668,"o":96.85,"t":"2025-06-05T04:00:00Z","v":405551,"vw":97.334858},{"c":96.58,"h":98.735,"l":96.25,"n":7959,"o":98.34,"t":"2025-06-06T04:00:00Z","v":254312,"vw":96.829988},{"c":97.62,"h":98.55,"l":96.95,"n":9624,"o":97.28,"t":"2025-06-09T04:00:00Z","v":333652,"vw":97.738638},{"c":100.25,"h":100.7,"l":97.565,"n":10611,"o":98.2,"t":"2025-06-10T04:00:00Z","v":461077,"vw":99.71394},{"c":97.99,"h":100.95,"l":97.9,"n":9927,"o":100.95,"t":"2025-06-11T04:00:00Z","v":540219,"vw":98.605356},{"c":97.6,"h":98.265,"l":96.515,"n":7797,"o":97.72,"t":"2025-06-12T04:00:00Z","v":262613,"vw":97.603111},{"c":95.67,"h":97,"l":95,"n":11785,"o":96.07,"t":"2025-06-13T04:00:00Z","v":429481,"vw":95.697125},{"c":96.85,"h":97.01,"l":95.02,"n":13547,"o":96.86,"t":"2025-06-16T04:00:00Z","v":479871,"vw":96.631193},{"c":94.93,"h":97.1266,"l":94.83,"n":12114,"o":95.65,"t":"2025-06-17T04:00:00Z","v":486121,"vw":95.384425},{"c":95.11,"h":96.55,"l":94.6,"n":12225,"o":94.65,"t":"2025-06-18T04:00:00Z","v":418472,"vw":95.350616},{"c":96.33,"h":96.79,"l":95.29,"n":12882,"o":95.71,"t":"2025-06-20T04:00:00Z","v":1312803,"vw":96.223037},{"c":99.74,"h":99.77,"l":95.93,"n":11466,"o":96.06,"t":"2025-06-23T04:00:00Z","v":443976,"vw":98.82437},{"c":100.72,"h":100.99,"l":99.3179,"n":10328,"o":100,"t":"2025-06-24T04:00:00Z","v":408292,"vw":100.45538},{"c":99.24,"h":100.59,"l":98.96,"n":10796,"o":100.59,"t":"2025-06-25T04:00:00Z","v":385153,"vw":99.515777},{"c":99.88,"h":99.9079,"l":93,"n":9445,"o":99.34,"t":"2025-06-26T04:00:00Z","v":350278,"vw":99.419719},{"c":99.78,"h":102,"l":99.016,"n":16214,"o":100.58,"t":"2025-06-27T04:00:00Z","v":1985619,"vw":100.154746},{"c":99.36,"h":101.08,"l":99.0597,"n":10492,"o":100.15,"t":"2025-06-30T04:00:00Z","v":435650,"vw":99.602847},{"c":105.47,"h":106.84,"l":98.68,"n":15569,"o":98.68,"t":"2025-07-01T04:00:00Z","v":604712,"vw":104.794365},{"c":106.48,"h":107.4,"l":104.05,"n":14653,"o":105,"t":"2025-07-02T04:00:00Z","v":624746,"vw":106.331594},{"c":105.76,"h":107.12,"l":105.25,"n":6968,"o":106.67,"t":"2025-07-03T04:00:00Z","v":239823,"vw":105.88577},{"c":102.77,"h":106.32,"l":102.495,"n":11765,"o":105.45,"t":"2025-07-07T04:00:00Z","v":328820,"vw":103.564213},{"c":104.4,"h":105.93,"l":102.17,"n":11273,"o":102.74,"t":"2025-07-08T04:00:00Z","v":344918,"vw":104.442622},{"c":106.79,"h":107.09,"l":104.42,"n":9569,"o":104.5,"t":"2025-07-09T04:00:00Z","v":405421,"vw":106.13094},{"c":108.49,"h":109.8,"l":106.46,"n":11507,"o":106.53,"t":"2025-07-10T04:00:00Z","v":459994,"vw":108.605088},{"c":106.9,"h":108.38,"l":105.475,"n":12858,"o":106.99,"t":"2025-07-11T04:00:00Z","v":681451,"vw":106.780322},{"c":104.79,"h":106.74,"l":104.28,"n":9337,"o":106.33,"t":"2025-07-14T04:00:00Z","v":265509,"vw":104.885775},{"c":101.2,"h":106.1018,"l":101.16,"n":10199,"o":105.23,"t":"2025-07-15T04:00:00Z","v":332672,"vw":102.678598},{"c":101.81,"h":104.83,"l":100.14,"n":9124,"o":101.55,"t":"2025-07-16T04:00:00Z","v":339315,"vw":101.563995},{"c":102.36,"h":103.3,"l":101.8348,"n":9147,"o":102.23,"t":"2025-07-17T04:00:00Z","v":265096,"vw":102.411208},{"c":101.06,"h":103.49,"l":100.19,"n":10525,"o":103.49,"t":"2025-07-18T04:00:00Z","v":323892,"vw":101.183406},{"c":100.87,"h":102.39,"l":100.42,"n":8829,"o":101.22,"t":"2025-07-21T04:00:00Z","v":265928,"vw":101.126312},{"c":104.28,"h":104.76,"l":101.6,"n":10458,"o":101.6,"t":"2025-07-22T04:00:00Z","v":351252,"vw":104.069532},{"c":104.92,"h":106.01,"l":104.33,"n":10270,"o":105,"t":"2025-07-23T04:00:00Z","v":290760,"vw":105.073964},{"c":103.74,"h":105.2,"l":103.29,"n":9524,"o":103.975,"t":"2025-07-24T04:00:00Z","v":306794,"vw":103.85099},{"c":104.84,"h":104.955,"l":103.375,"n":9327,"o":104.66,"t":"2025-07-25T04:00:00Z","v":290401,"vw":104.489091},{"c":104.27,"h":105.27,"l":103.39,"n":11962,"o":105.27,"t":"2025-07-28T04:00:00Z","v":372407,"vw":104.270879},{"c":102.3,"h":107.9213,"l":101.1901,"n":17893,"o":104.52,"t":"2025-07-29T04:00:00Z","v":667037,"vw":103.050927},{"c":99.67,"h":101.73,"l":99.04,"n":15448,"o":101.73,"t":"2025-07-30T04:00:00Z","v":552297,"vw":100.0493},{"c":98,"h":99.835,"l":97.5001,"n":10910,"o":98.6,"t":"2025-07-31T04:00:00Z","v":352647,"vw":98.327933},{"c":97.73,"h":98.12,"l":95.93,"n":14301,"o":97.5,"t":"2025-08-01T04:00:00Z","v":371757,"vw":97.491645},{"c":98.52,"h":98.7,"l":97.35,"n":9604,"o":97.73,"t":"2025-08-04T04:00:00Z","v":270116,"vw":98.327067},{"c":99.6,"h":99.93,"l":98.37,"n":9156,"o":98.37,"t":"2025-08-05T04:00:00Z","v":298651,"vw":99.418452},{"c":99.23,"h":99.74,"l":98.42,"n":9885,"o":99.64,"t":"2025-08-06T04:00:00Z","v":327638,"vw":99.051731},{"c":99.59,"h":100.5,"l":98.54,"n":8550,"o":100.03,"t":"2025-08-07T04:00:00Z","v":274343,"vw":99.443641},{"c":97.85,"h":99.78,"l":97.67,"n":9786,"o":99.78,"t":"2025-08-08T04:00:00Z","v":359819,"vw":98.509349},{"c":98.51,"h":98.53,"l":96.375,"n":11234,"o":98.04,"t":"2025-08-11T04:00:00Z","v":356865,"vw":98.104146},{"c":102.54,"h":102.77,"l":99,"n":11015,"o":99.19,"t":"2025-08-12T04:00:00Z","v":320105,"vw":102.193042},{"c":106.28,"h":106.639,"l":102.7075,"n":12866,"o":102.93,"t":"2025-08-13T04:00:00Z","v":309938,"vw":105.727217},{"c":103.08,"h":104.08,"l":102.43,"n":8171,"o":104.08,"t":"2025-08-14T04:00:00Z","v":217166,"vw":103.11681},{"c":101.41,"h":104.39,"l":101.23,"n":8410,"o":104.39,"t":"2025-08-15T04:00:00Z","v":364267,"vw":101.81581},{"c":100.71,"h":102.09,"l":100.06,"n":8750,"o":101.41,"t":"2025-08-18T04:00:00Z","v":257088,"vw":100.839502},{"c":102.63,"h":104.27,"l":101.23,"n":9376,"o":101.35,"t":"2025-08-19T04:00:00Z","v":220514,"vw":102.745821},{"c":99.79,"h":104.2099,"l":99.77,"n":9094,"o":102.63,"t":"2025-08-20T04:00:00Z","v":427723,"vw":100.624235},{"c":99.62,"h":99.8,"l":98.16,"n":6938,"o":98.99,"t":"2025-08-21T04:00:00Z","v":221399,"vw":99.359407},{"c":107.08,"h":107.441,"l":99.655,"n":15352,"o":100.55,"t":"2025-08-22T04:00:00Z","v":496043,"vw":106.289425},{"c":106.01,"h":106.525,"l":104.855,"n":10487,"o":106.18,"t":"2025-08-25T04:00:00Z","v":315482,"vw":105.812547},{"c":104.96,"h":106.47,"l":104.69,"n":8471,"o":105.9,"t":"2025-08-26T04:00:00Z","v":342546,"vw":105.296047},{"c":103.29,"h":105.135,"l":103.21,"n":8228,"o":104.38,"t":"2025-08-27T04:00:00Z","v":314787,"vw":103.476576},{"c":102.07,"h":103.595,"l":100.76,"n":10497,"o":103.28,"t":"2025-08-28T04:00:00Z","v":400045,"vw":101.741287},{"c":100.97,"h":103,"l":100.34,"n":8852,"o":102.07,"t":"2025-08-29T04:00:00Z","v":270878,"vw":101.124821},{"c":100.17,"h":100.455,"l":99.39,"n":10255,"o":99.82,"t":"2025-09-02T04:00:00Z","v":328007,"vw":100.110368},{"c":98.42,"h":100.28,"l":97.885,"n":9984,"o":99.83,"t":"2025-09-03T04:00:00Z","v":386711,"vw":98.593207},{"c":102.64,"h":102.74,"l":98.985,"n":9306,"o":99.2,"t":"2025-09-04T04:00:00Z","v":293402,"vw":101.757341},{"c":103.79,"h":105.565,"l":102.535,"n":8570,"o":103.16,"t":"2025-09-05T04:00:00Z","v":233937,"vw":103.711184},{"c":102.6,"h":103.66,"l":101.23,"n":9519,"o":103.66,"t":"2025-09-08T04:00:00Z","v":289451,"vw":102.551628},{"c":100.42,"h":101.85,"l":99.55,"n":9953,"o":101.85,"t":"2025-09-09T04:00:00Z","v":314958,"vw":100.475081},{"c":99.72,"h":100.765,"l":99.29,"n":8025,"o":100.03,"t":"2025-09-10T04:00:00Z","v":229789,"vw":99.899994},{"c":102.4,"h":102.69,"l":100.06,"n":10921,"o":100.06,"t":"2025-09-11T04:00:00Z","v":403254,"vw":101.980631},{"c":98.68,"h":101.83,"l":98.54,"n":7144,"o":101.41,"t":"2025-09-12T04:00:00Z","v":231609,"vw":99.274224},{"c":99.29,"h":100.8661,"l":98.22,"n":10588,"o":98.98,"t":"2025-09-15T04:00:00Z","v":328915,"vw":99.167754},{"c":98.31,"h":99.78,"l":97.7,"n":8582,"o":99.1,"t":"2025-09-16T04:00:00Z","v":269365,"vw":98.275749},{"c":97.12,"h":101.06,"l":96,"n":10924,"o":98.85,"t":"2025-09-17T04:00:00Z","v":400479,"vw":97.869938},{"c":98.2,"h":99.095,"l":97.01,"n":10265,"o":97.49,"t":"2025-09-18T04:00:00Z","v":338118,"vw":98.210293},{"c":95.32,"h":97.89,"l":95.14,"n":12985,"o":97.89,"t":"2025-09-19T04:00:00Z","v":1485852,"vw":95.681725},{"c":95.19,"h":95.595,"l":94.625,"n":11873,"o":95.14,"t":"2025-09-22T04:00:00Z","v":422037,"vw":95.123638},{"c":94.44,"h":96.22,"l":93.78,"n":9323,"o":95.14,"t":"2025-09-23T04:00:00Z","v":353562,"vw":94.53813},{"c":93.11,"h":94.675,"l":92.75,"n":8939,"o":94.02,"t":"2025-09-24T04:00:00Z","v":251984,"vw":93.266822},{"c":91.8,"h":94.44,"l":91.16,"n":8738,"o":92.49,"t":"2025-09-25T04:00:00Z","v":243569,"vw":91.917449},{"c":92.23,"h":92.75,"l":91.73,"n":8400,"o":91.86,"t":"2025-09-26T04:00:00Z","v":279790,"vw":92.2317},{"c":92.24,"h":92.86,"l":91.61,"n":12844,"o":92.86,"t":"2025-09-29T04:00:00Z","v":503101,"vw":92.203759},{"c":93.49,"h":93.74,"l":91.52,"n":9282,"o":91.53,"t":"2025-09-30T04:00:00Z","v":335194,"vw":92.962013},{"c":92.97,"h":94.2845,"l":92.225,"n":7316,"o":93.29,"t":"2025-10-01T04:00:00Z","v":219502,"vw":92.945907},{"c":93.25,"h":93.28,"l":91.91,"n":8509,"o":92.53,"t":"2025-10-02T04:00:00Z","v":307312,"vw":92.940311},{"c":92.18,"h":94.39,"l":92.12,"n":8533,"o":93.51,"t":"2025-10-03T04:00:00Z","v":310042,"vw":92.939543},{"c":91.43,"h":93.485,"l":90.82,"n":9687,"o":92.25,"t":"2025-10-06T04:00:00Z","v":383606,"vw":91.473005},{"c":90.43,"h":91.9025,"l":90.2,"n":10166,"o":91.38,"t":"2025-10-07T04:00:00Z","v":333303,"vw":90.728292},{"c":91.35,"h":91.375,"l":90,"n":12886,"o":90.98,"t":"2025-10-08T04:00:00Z","v":486576,"vw":90.977107},{"c":90.02,"h":91.045,"l":89.76,"n":10728,"o":90.89,"t":"2025-10-09T04:00:00Z","v":399974,"vw":90.097763},{"c":89.44,"h":91.1425,"l":88.99,"n":11428,"o":90.26,"t":"2025-10-10T04:00:00Z","v":488092,"vw":89.633795},{"c":90.3,"h":90.9714,"l":89.51,"n":10190,"o":90.1,"t":"2025-10-13T04:00:00Z","v":381282,"vw":90.387674},{"c":91.98,"h":92.235,"l":89.52,"n":9707,"o":89.52,"t":"2025-10-14T04:00:00Z","v":374492,"vw":91.624885},{"c":91.41,"h":93.205,"l":91.19,"n":9281,"o":91.94,"t":"2025-10-15T04:00:00Z","v":363450,"vw":91.770685},{"c":90.69,"h":91.54,"l":89.85,"n":12418,"o":91.21,"t":"2025-10-16T04:00:00Z","v":460463,"vw":90.443775},{"c":90.66,"h":91.47,"l":89.87,"n":7728,"o":90.65,"t":"2025-10-17T04:00:00Z","v":265552,"vw":90.539665},{"c":91.27,"h":91.6,"l":90.515,"n":7732,"o":91.12,"t":"2025-10-20T04:00:00Z","v":303194,"vw":91.167434},{"c":93.26,"h":93.75,"l":90.97,"n":10212,"o":90.97,"t":"2025-10-21T04:00:00Z","v":356781,"vw":93.205369},{"c":91.78,"h":94.05,"l":91.67,"n":12914,"o":93.24,"t":"2025-10-22T04:00:00Z","v":378275,"vw":92.478104},{"c":92.44,"h":92.885,"l":90.5201,"n":7992,"o":91.74,"t":"2025-10-23T04:00:00Z","v":244121,"vw":92.283362},{"c":91.78,"h":93.45,"l":91.69,"n":8663,"o":93.45,"t":"2025-10-24T04:00:00Z","v":284699,"vw":92.051313},{"c":92.17,"h":93.035,"l":91.74,"n":9618,"o":91.84,"t":"2025-10-27T04:00:00Z","v":337198,"vw":92.26142},{"c":91.98,"h":92.53,"l":91.19,"n":8812,"o":91.52,"t":"2025-10-28T04:00:00Z","v":259757,"vw":91.985243},{"c":90.03,"h":91.95,"l":89.52,"n":12872,"o":91.37,"t":"2025-10-29T04:00:00Z","v":533338,"vw":90.231194},{"c":91.8,"h":93.5,"l":88.78,"n":13479,"o":88.78,"t":"2025-10-30T04:00:00Z","v":564732,"vw":91.917361},{"c":92.13,"h":93.5,"l":90.945,"n":13629,"o":92.98,"t":"2025-10-31T04:00:00Z","v":667306,"vw":91.803993},{"c":92.79,"h":93.47,"l":90.32,"n":11885,"o":91.34,"t":"2025-11-03T05:00:00Z","v":501735,"vw":92.596165},{"c":91.58,"h":92.63,"l":91.22,"n":9735,"o":92.59,"t":"2025-11-04T05:00:00Z","v":368221,"vw":91.69185},{"c":91.57,"h":91.82,"l":89.93,"n":12931,"o":91.03,"t":"2025-11-05T05:00:00Z","v":512957,"vw":91.283195},{"c":92.38,"h":92.7,"l":90.79,"n":12055,"o":91.61,"t":"2025-11-06T05:00:00Z","v":461298,"vw":92.051882},{"c":92,"h":93.525,"l":91.3875,"n":10333,"o":92.23,"t":"2025-11-07T05:00:00Z","v":368335,"vw":92.241272},{"c":91.47,"h":92.435,"l":91.235,"n":10507,"o":92.37,"t":"2025-11-10T05:00:00Z","v":411045,"vw":91.681268},{"c":91.28,"h":92.1125,"l":91,"n":8119,"o":91.64,"t":"2025-11-11T05:00:00Z","v":296356,"vw":91.526582},{"c":91.24,"h":92.28,"l":90,"n":8963,"o":91.1,"t":"2025-11-12T05:00:00Z","v":389731,"vw":91.074252},{"c":89.79,"h":92.32,"l":89.61,"n":14827,"o":91.25,"t":"2025-11-13T05:00:00Z","v":725629,"vw":90.492006},{"c":90.49,"h":91.03,"l":89.31,"n":11852,"o":89.56,"t":"2025-11-14T05:00:00Z","v":464631,"vw":90.330399},{"c":88.39,"h":90.805,"l":88.3,"n":13915,"o":90.3,"t":"2025-11-17T05:00:00Z","v":597134,"vw":89.261924},{"c":88.76,"h":88.92,"l":87.1081,"n":13813,"o":88.21,"t":"2025-11-18T05:00:00Z","v":568543,"vw":88.330363},{"c":88.65,"h":89.54,"l":88.05,"n":14262,"o":88.51,"t":"2025-11-19T05:00:00Z","v":578201,"vw":88.837319},{"c":89.315,"h":90.13,"l":88.7,"n":12080,"o":89.27,"t":"2025-11-20T05:00:00Z","v":467208,"vw":89.27318},{"c":91.47,"h":93.23,"l":89.57,"n":12587,"o":89.57,"t":"2025-11-21T05:00:00Z","v":505434,"vw":91.77185},{"c":89.87,"h":90.99,"l":89.75,"n":11731,"o":90.48,"t":"2025-11-24T05:00:00Z","v":505385,"vw":90.178461},{"c":92.98,"h":93.495,"l":90.61,"n":10445,"o":91,"t":"2025-11-25T05:00:00Z","v":395399,"vw":92.730958},{"c":93.53,"h":93.98,"l":92.18,"n":13015,"o":92.23,"t":"2025-11-26T05:00:00Z","v":504993,"vw":93.403764},{"c":92.99,"h":93.37,"l":92.365,"n":6448,"o":93.18,"t":"2025-11-28T05:00:00Z","v":247107,"vw":92.950605},{"c":92.46,"h":93.95,"l":91.5383,"n":10737,"o":91.76,"t":"2025-12-01T05:00:00Z","v":584025,"vw":93.022287},{"c":92.36,"h":92.74,"l":91.04,"n":9256,"o":92.74,"t":"2025-12-02T05:00:00Z","v":467275,"vw":92.04916},{"c":92.72,"h":93.98,"l":91.6601,"n":10248,"o":92.56,"t":"2025-12-03T05:00:00Z","v":460002,"vw":92.981691},{"c":90.75,"h":92.72,"l":90.33,"n":9843,"o":92.66,"t":"2025-12-04T05:00:00Z","v":282580,"vw":90.951099},{"c":90.7,"h":91.56,"l":90.085,"n":9455,"o":90.33,"t":"2025-12-05T05:00:00Z","v":310610,"vw":90.715753},{"c":90.03,"h":91.21,"l":89.575,"n":11399,"o":90.56,"t":"2025-12-08T05:00:00Z","v":553988,"vw":90.024124},{"c":87.77,"h":91.1236,"l":87.67,"n":12125,"o":89.63,"t":"2025-12-09T05:00:00Z","v":451292,"vw":88.107597},{"c":91.15,"h":91.55,"l":88.07,"n":15101,"o":88.22,"t":"2025-12-10T05:00:00Z","v":675145,"vw":90.422605},{"c":92.47,"h":93.09,"l":91.43,"n":11497,"o":91.78,"t":"2025-12-11T05:00:00Z","v":407243,"vw":92.237928},{"c":92.31,"h":92.99,"l":91.75,"n":9564,"o":92.5,"t":"2025-12-12T05:00:00Z","v":388366,"vw":92.255422},{"c":92.42,"h":92.745,"l":90.93,"n":11354,"o":92.56,"t":"2025-12-15T05:00:00Z","v":512868,"vw":92.129345},{"c":92.94,"h":93.68,"l":91.795,"n":13130,"o":92.32,"t":"2025-12-16T05:00:00Z","v":543805,"vw":93.007949},{"c":93.44,"h":94.345,"l":92.23,"n":10832,"o":92.23,"t":"2025-12-17T05:00:00Z","v":443772,"vw":93.262746},{"c":94.73,"h":95,"l":93.75,"n":13378,"o":94.08,"t":"2025-12-18T05:00:00Z","v":483255,"vw":94.542408},{"c":93.22,"h":95.22,"l":92.47,"n":12075,"o":95,"t":"2025-12-19T05:00:00Z","v":1133415,"vw":93.471189},{"c":92.69,"h":93.6,"l":92.0937,"n":9406,"o":93.02,"t":"2025-12-22T05:00:00Z","v":381488,"vw":92.824092},{"c":91.53,"h":92.64,"l":90.84,"n":7886,"o":92.64,"t":"2025-12-23T05:00:00Z","v":441893,"vw":91.529905},{"c":91.99,"h":92.55,"l":91.224,"n":4686,"o":91.94,"t":"2025-12-24T05:00:00Z","v":213908,"vw":92.029103},{"c":92.83,"h":92.96,"l":91.885,"n":6289,"o":91.95,"t":"2025-12-26T05:00:00Z","v":194236,"vw":92.580069},{"c":92.6,"h":93.6499,"l":91.945,"n":6001,"o":92.98,"t":"2025-12-29T05:00:00Z","v":226328,"vw":92.512039},{"c":92.1,"h":93.1,"l":91.672,"n":6005,"o":92.27,"t":"2025-12-30T05:00:00Z","v":192652,"vw":92.205578},{"c":91.05,"h":92.53,"l":90.87,"n":6359,"o":92.11,"t":"2025-12-31T05:00:00Z","v":267306,"vw":91.306861},{"c":92.18,"h":92.79,"l":90.08,"n":8020,"o":91.29,"t":"2026-01-02T05:00:00Z","v":273359,"vw":92.022376},{"c":93.78,"h":95.74,"l":91.63,"n":9257,"o":91.63,"t":"2026-01-05T05:00:00Z","v":366422,"vw":94.47755},{"c":94.87,"h":95.79,"l":92.65,"n":9663,"o":93.07,"t":"2026-01-06T05:00:00Z","v":368324,"vw":94.870514},{"c":92.77,"h":95.39,"l":91.85,"n":10990,"o":95.39,"t":"2026-01-07T05:00:00Z","v":377066,"vw":92.749202},{"c":97.75,"h":98.58,"l":92.564,"n":9781,"o":92.76,"t":"2026-01-08T05:00:00Z","v":381988,"vw":97.415411},{"c":103.09,"h":103.18,"l":98.3,"n":15410,"o":98.375,"t":"2026-01-09T05:00:00Z","v":706293,"vw":102.137073},{"c":102.37,"h":103.87,"l":101.445,"n":10050,"o":102.82,"t":"2026-01-12T05:00:00Z","v":405442,"vw":102.73793},{"c":103.08,"h":103.3796,"l":102.04,"n":9687,"o":102.43,"t":"2026-01-13T05:00:00Z","v":305823,"vw":102.899637},{"c":104.5,"h":105.71,"l":102.36,"n":13533,"o":103.06,"t":"2026-01-14T05:00:00Z","v":506925,"vw":104.560053},{"c":107.66,"h":108.1,"l":104.67,"n":12447,"o":105.11,"t":"2026-01-15T05:00:00Z","v":628346,"vw":107.150146},{"c":107.89,"h":108.175,"l":106.2225,"n":10093,"o":108.06,"t":"2026-01-16T05:00:00Z","v":515497,"vw":107.476353},{"c":105.62,"h":106.72,"l":103.18,"n":10587,"o":105.82,"t":"2026-01-20T05:00:00Z","v":404399,"vw":105.791625},{"c":107.68,"h":108.575,"l":105.965,"n":9347,"o":106.33,"t":"2026-01-21T05:00:00Z","v":341153,"vw":107.371662},{"c":106.92,"h":108.83,"l":106.685,"n":7999,"o":107.96,"t":"2026-01-22T05:00:00Z","v":239943,"vw":107.186436},{"c":105.42,"h":107.09,"l":105.2901,"n":7791,"o":106.48,"t":"2026-01-23T05:00:00Z","v":291732,"vw":105.713589},{"c":104.4,"h":105.88,"l":103.56,"n":9719,"o":105.88,"t":"2026-01-26T05:00:00Z","v":329968,"vw":104.269795},{"c":103.31,"h":104.1,"l":102.86,"n":8167,"o":103.77,"t":"2026-01-27T05:00:00Z","v":213371,"vw":103.330425},{"c":102.53,"h":103.27,"l":101.65,"n":7254,"o":102.99,"t":"2026-01-28T05:00:00Z","v":230604,"vw":102.513978},{"c":102.5,"h":103.17,"l":100.74,"n":8809,"o":103.16,"t":"2026-01-29T05:00:00Z","v":288545,"vw":102.196589},{"c":103.28,"h":103.8,"l":100.58,"n":10888,"o":102.08,"t":"2026-01-30T05:00:00Z","v":428380,"vw":102.972844},{"c":104.9,"h":105.68,"l":102.74,"n":9742,"o":103.28,"t":"2026-02-02T05:00:00Z","v":297151,"vw":104.718846},{"c":107.88,"h":108.76,"l":103.9,"n":13494,"o":103.9,"t":"2026-02-03T05:00:00Z","v":545185,"vw":107.243461},{"c":113.3,"h":114.47,"l":108.92,"n":15150,"o":109.11,"t":"2026-02-04T05:00:00Z","v":579564,"vw":112.809413},{"c":112.72,"h":114.51,"l":111.39,"n":14047,"o":113.47,"t":"2026-02-05T05:00:00Z","v":430754,"vw":112.673701},{"c":114.19,"h":115.75,"l":113.275,"n":12274,"o":113.42,"t":"2026-02-06T05:00:00Z","v":461842,"vw":114.313221},{"c":114.2,"h":114.7,"l":112.65,"n":9529,"o":113.5,"t":"2026-02-09T05:00:00Z","v":263338,"vw":114.136189},{"c":115.62,"h":116.6305,"l":114.295,"n":8494,"o":115.07,"t":"2026-02-10T05:00:00Z","v":245479,"vw":115.816942},{"c":115.48,"h":116.71,"l":113.2,"n":8834,"o":115.53,"t":"2026-02-11T05:00:00Z","v":329605,"vw":115.034922},{"c":114.45,"h":118,"l":114.005,"n":10139,"o":116.32,"t":"2026-02-12T05:00:00Z","v":334413,"vw":115.61373},{"c":114.6,"h":115.6525,"l":113.99,"n":9167,"o":114.53,"t":"2026-02-13T05:00:00Z","v":259036,"vw":114.68462},{"c":111.85,"h":114,"l":111.5,"n":9476,"o":113.39,"t":"2026-02-17T05:00:00Z","v":275994,"vw":112.049641},{"c":111.38,"h":113.47,"l":110.96,"n":9165,"o":111.27,"t":"2026-02-18T05:00:00Z","v":400742,"vw":112.103241},{"c":110.55,"h":111.87,"l":109.84,"n":8443,"o":110.83,"t":"2026-02-19T05:00:00Z","v":261878,"vw":110.535757},{"c":109.77,"h":112.5225,"l":108.91,"n":9149,"o":111.16,"t":"2026-02-20T05:00:00Z","v":299493,"vw":109.958966},{"c":106.32,"h":109.87,"l":106.115,"n":10004,"o":109.87,"t":"2026-02-23T05:00:00Z","v":391020,"vw":106.752098},{"c":108.76,"h":111.9807,"l":103.69,"n":12576,"o":105.195,"t":"2026-02-24T05:00:00Z","v":456423,"vw":108.70394},{"c":104.63,"h":108.74,"l":101.43,"n":12363,"o":108.5,"t":"2026-02-25T05:00:00Z","v":561079,"vw":104.053137},{"c":105.04,"h":106.355,"l":103.63,"n":9599,"o":105.99,"t":"2026-02-26T05:00:00Z","v":363454,"vw":104.898797},{"c":102.91,"h":104.915,"l":101.945,"n":7797,"o":104.05,"t":"2026-02-27T05:00:00Z","v":389517,"vw":102.976066},{"c":101.3,"h":103.13,"l":99.65,"n":7135,"o":101.3,"t":"2026-03-02T05:00:00Z","v":273031,"vw":101.316302},{"c":99.49,"h":100.58,"l":97.4033,"n":7609,"o":99.18,"t":"2026-03-03T05:00:00Z","v":264194,"vw":99.476219},{"c":98.49,"h":100.5,"l":98.27,"n":6892,"o":100.5,"t":"2026-03-04T05:00:00Z","v":230795,"vw":98.706741},{"c":96.66,"h":99.29,"l":96.34,"n":7796,"o":97.71,"t":"2026-03-05T05:00:00Z","v":293348,"vw":97.185547},{"c":93.94,"h":95.28,"l":92.7201,"n":7284,"o":95.13,"t":"2026-03-06T05:00:00Z","v":268845,"vw":93.827983},{"c":93.36,"h":93.97,"l":90.6,"n":8167,"o":92.57,"t":"2026-03-09T04:00:00Z","v":271543,"vw":92.757449},{"c":92.09,"h":93.66,"l":91.785,"n":7339,"o":92.29,"t":"2026-03-10T04:00:00Z","v":245005,"vw":92.214529},{"c":90.57,"h":92.075,"l":90.34,"n":8403,"o":91.55,"t":"2026-03-11T04:00:00Z","v":270571,"vw":90.790497},{"c":89.75,"h":90.43,"l":88.84,"n":8693,"o":89.1,"t":"2026-03-12T04:00:00Z","v":381462,"vw":89.703966},{"c":89.7,"h":90.385,"l":88.56,"n":10075,"o":90.03,"t":"2026-03-13T04:00:00Z","v":375672,"vw":89.394507},{"c":89.92,"h":91.409,"l":89.64,"n":8240,"o":90.57,"t":"2026-03-16T04:00:00Z","v":285851,"vw":90.076263},{"c":90.65,"h":91.9425,"l":90,"n":6497,"o":90.48,"t":"2026-03-17T04:00:00Z","v":264227,"vw":90.572406},{"c":89.68,"h":90.95,"l":89.18,"n":11004,"o":89.34,"t":"2026-03-18T04:00:00Z","v":526680,"vw":89.888822},{"c":88.46,"h":89.68,"l":87.67,"n":12186,"o":89.34,"t":"2026-03-19T04:00:00Z","v":534539,"vw":88.579923},{"c":86.78,"h":88.8,"l":84.82,"n":12536,"o":88.63,"t":"2026-03-20T04:00:00Z","v":1151800,"vw":86.640343},{"c":89.38,"h":92.005,"l":88.395,"n":12191,"o":89.39,"t":"2026-03-23T04:00:00Z","v":713232,"vw":90.081444},{"c":91.13,"h":91.48,"l":88.43,"n":8528,"o":88.43,"t":"2026-03-24T04:00:00Z","v":370287,"vw":90.819357},{"c":92,"h":92.56,"l":90,"n":9805,"o":92.23,"t":"2026-03-25T04:00:00Z","v":320031,"vw":91.720777},{"c":90.68,"h":92.6,"l":90.245,"n":8084,"o":91.64,"t":"2026-03-26T04:00:00Z","v":289075,"vw":90.866687},{"c":89.68,"h":91.06,"l":89.2,"n":9107,"o":89.4,"t":"2026-03-27T04:00:00Z","v":365360,"vw":90.018166},{"c":89.98,"h":91.475,"l":89.56,"n":11013,"o":90.41,"t":"2026-03-30T04:00:00Z","v":389259,"vw":90.220316},{"c":92.12,"h":93.27,"l":90.61,"n":10074,"o":91.41,"t":"2026-03-31T04:00:00Z","v":378059,"vw":91.744238},{"c":91.14,"h":92.49,"l":90.73,"n":9611,"o":91.94,"t":"2026-04-01T04:00:00Z","v":285176,"vw":91.385935},{"c":90.37,"h":92.72,"l":89.205,"n":11343,"o":89.81,"t":"2026-04-02T04:00:00Z","v":513415,"vw":90.243978},{"c":90.69,"h":92.02,"l":89.17,"n":9039,"o":89.65,"t":"2026-04-06T04:00:00Z","v":407626,"vw":90.168466},{"c":91.05,"h":91.18,"l":89.96,"n":9839,"o":90.76,"t":"2026-04-07T04:00:00Z","v":368736,"vw":90.612009},{"c":94.87,"h":95.87,"l":93.775,"n":11316,"o":94.31,"t":"2026-04-08T04:00:00Z","v":579217,"vw":94.82005},{"c":94.87,"h":96.3,"l":93.58,"n":10167,"o":93.58,"t":"2026-04-09T04:00:00Z","v":462759,"vw":95.065142},{"c":95.49,"h":95.5525,"l":93.227,"n":7884,"o":94.77,"t":"2026-04-10T04:00:00Z","v":226680,"vw":95.312706},{"c":96.7,"h":96.95,"l":93.9,"n":8056,"o":95.42,"t":"2026-04-13T04:00:00Z","v":298135,"vw":96.109643},{"c":96.12,"h":97.18,"l":95.4,"n":7894,"o":96.29,"t":"2026-04-14T04:00:00Z","v":218940,"vw":96.378732},{"c":93.02,"h":95.64,"l":92.675,"n":7922,"o":95.64,"t":"2026-04-15T04:00:00Z","v":270467,"vw":93.370808},{"c":92.16,"h":93.905,"l":91.71,"n":9930,"o":92.98,"t":"2026-04-16T04:00:00Z","v":402917,"vw":92.493384},{"c":95.76,"h":97.59,"l":93.56,"n":12285,"o":93.62,"t":"2026-04-17T04:00:00Z","v":424428,"vw":95.980163},{"c":97.21,"h":97.5,"l":94.79,"n":9446,"o":95.61,"t":"2026-04-20T04:00:00Z","v":316321,"vw":96.772801},{"c":96.2,"h":98.305,"l":95.55,"n":9513,"o":97.22,"t":"2026-04-21T04:00:00Z","v":336862,"vw":96.418359},{"c":95.78,"h":97.4,"l":95.48,"n":7385,"o":96.77,"t":"2026-04-22T04:00:00Z","v":213654,"vw":96.04041},{"c":96.48,"h":98.39,"l":95.73,"n":8465,"o":96.23,"t":"2026-04-23T04:00:00Z","v":227773,"vw":96.659544},{"c":94.9,"h":97,"l":94.89,"n":7815,"o":96.09,"t":"2026-04-24T04:00:00Z","v":418364,"vw":95.217716},{"c":95.99,"h":96.645,"l":94.67,"n":10347,"o":94.85,"t":"2026-04-27T04:00:00Z","v":374787,"vw":95.834357},{"c":95.75,"h":97.04,"l":94.4996,"n":9170,"o":96.41,"t":"2026-04-28T04:00:00Z","v":315965,"vw":95.663792},{"c":92.94,"h":97.585,"l":92.81,"n":11741,"o":95.13,"t":"2026-04-29T04:00:00Z","v":473359,"vw":93.610348},{"c":89.49,"h":90.67,"l":86.12,"n":19582,"o":87.63,"t":"2026-04-30T04:00:00Z","v":932662,"vw":89.175069},{"c":85.18,"h":90,"l":84.96,"n":16368,"o":89.14,"t":"2026-05-01T04:00:00Z","v":697568,"vw":85.725343},{"c":80.31,"h":84.73,"l":80.06,"n":20630,"o":84.73,"t":"2026-05-04T04:00:00Z","v":876251,"vw":80.811802},{"c":82.54,"h":83.59,"l":81.83,"n":14102,"o":82.85,"t":"2026-05-05T04:00:00Z","v":627545,"vw":82.704185},{"c":84.26,"h":85.54,"l":83.0701,"n":11448,"o":84.67,"t":"2026-05-06T04:00:00Z","v":454307,"vw":84.330587},{"c":83.86,"h":86.145,"l":83.0601,"n":13180,"o":85.15,"t":"2026-05-07T04:00:00Z","v":776215,"vw":84.00411},{"c":84.38,"h":85.9032,"l":83.33,"n":10796,"o":83.98,"t":"2026-05-08T04:00:00Z","v":534442,"vw":84.830918},{"c":83.09,"h":84.355,"l":82.85,"n":10684,"o":83.84,"t":"2026-05-11T04:00:00Z","v":507999,"vw":83.369956},{"c":82.27,"h":84.05,"l":80.75,"n":13993,"o":83.68,"t":"2026-05-12T04:00:00Z","v":753712,"vw":82.524312},{"c":81.48,"h":83.36,"l":81.07,"n":10611,"o":82.7,"t":"2026-05-13T04:00:00Z","v":470154,"vw":81.525292},{"c":83.51,"h":83.68,"l":81.935,"n":9531,"o":82.13,"t":"2026-05-14T04:00:00Z","v":486277,"vw":83.258403},{"c":80.01,"h":84.09,"l":79.97,"n":11398,"o":83.33,"t":"2026-05-15T04:00:00Z","v":604166,"vw":80.795073},{"c":81.14,"h":82.09,"l":80.29,"n":12609,"o":80.29,"t":"2026-05-18T04:00:00Z","v":582989,"vw":81.318044},{"c":79.165,"h":81.465,"l":78.95,"n":13780,"o":80.63,"t":"2026-05-19T04:00:00Z","v":601151,"vw":79.438327},{"c":79.99,"h":80.33,"l":78.12,"n":12259,"o":79.22,"t":"2026-05-20T04:00:00Z","v":517507,"vw":79.653579},{"c":80.58,"h":81.215,"l":77.89,"n":11852,"o":78.81,"t":"2026-05-21T04:00:00Z","v":445866,"vw":80.140343},{"c":80.54,"h":81.05,"l":79.36,"n":12159,"o":80.89,"t":"2026-05-22T04:00:00Z","v":424724,"vw":80.412823},{"c":81.49,"h":82.095,"l":80.16,"n":10846,"o":80.61,"t":"2026-05-26T04:00:00Z","v":379071,"vw":81.438403},{"c":82.68,"h":84.36,"l":82.08,"n":10511,"o":82.16,"t":"2026-05-27T04:00:00Z","v":381111,"vw":82.736597},{"c":81.51,"h":82.76,"l":80.8616,"n":9664,"o":81.86,"t":"2026-05-28T04:00:00Z","v":522601,"vw":81.699682},{"c":81,"h":82.095,"l":80.766,"n":10725,"o":81.45,"t":"2026-05-29T04:00:00Z","v":655060,"vw":81.170812},{"c":79.46,"h":81.07,"l":78.49,"n":11786,"o":80.7,"t":"2026-06-01T04:00:00Z","v":384190,"vw":79.464835},{"c":81.32,"h":81.675,"l":79.07,"n":11916,"o":79.47,"t":"2026-06-02T04:00:00Z","v":430967,"vw":81.137214},{"c":80.28,"h":81.83,"l":80.155,"n":11442,"o":80.97,"t":"2026-06-03T04:00:00Z","v":590441,"vw":80.699928},{"c":80.22,"h":82.215,"l":79.575,"n":10129,"o":81.58,"t":"2026-06-04T04:00:00Z","v":387991,"vw":80.223008},{"c":80.1,"h":81.36,"l":79.55,"n":10708,"o":80.33,"t":"2026-06-05T04:00:00Z","v":353340,"vw":80.140146},{"c":81.06,"h":82.03,"l":79.9,"n":10555,"o":80.1,"t":"2026-06-08T04:00:00Z","v":391493,"vw":81.306747},{"c":83.45,"h":83.92,"l":81.96,"n":11762,"o":82.01,"t":"2026-06-09T04:00:00Z","v":475558,"vw":83.228619},{"c":82.08,"h":83.545,"l":81.83,"n":9385,"o":83.45,"t":"2026-06-10T04:00:00Z","v":395582,"vw":82.251449},{"c":84.44,"h":84.6,"l":81.45,"n":9048,"o":82.69,"t":"2026-06-11T04:00:00Z","v":327907,"vw":83.573586},{"c":84.56,"h":86.045,"l":84.4,"n":10104,"o":85.07,"t":"2026-06-12T04:00:00Z","v":378300,"vw":84.988252},{"c":84.65,"h":87.24,"l":84.3686,"n":12211,"o":85.8,"t":"2026-06-15T04:00:00Z","v":546478,"vw":84.915943},{"c":86.1,"h":86.69,"l":85.11,"n":9818,"o":85.31,"t":"2026-06-16T04:00:00Z","v":408422,"vw":86.016284},{"c":83.98,"h":87.83,"l":83.56,"n":15306,"o":85.56,"t":"2026-06-17T04:00:00Z","v":782791,"vw":85.581125},{"c":86.58,"h":88.24,"l":84.18,"n":12291,"o":84.36,"t":"2026-06-18T04:00:00Z","v":1227587,"vw":86.565169},{"c":85.44,"h":86.86,"l":85.29,"n":13482,"o":86.58,"t":"2026-06-22T04:00:00Z","v":645830,"vw":85.785575},{"c":84.02,"h":85.985,"l":83.99,"n":11662,"o":85.27,"t":"2026-06-23T04:00:00Z","v":570579,"vw":84.508946},{"c":89.8,"h":89.86,"l":84.58,"n":12607,"o":84.7,"t":"2026-06-24T04:00:00Z","v":601386,"vw":89.294119},{"c":92.07,"h":93.2417,"l":89.98,"n":12497,"o":90,"t":"2026-06-25T04:00:00Z","v":477646,"vw":92.070902},{"c":92.2,"h":92.65,"l":91.445,"n":11355,"o":91.94,"t":"2026-06-26T04:00:00Z","v":1375755,"vw":92.173024},{"c":91.41,"h":91.54,"l":89.1,"n":12674,"o":90.98,"t":"2026-06-29T04:00:00Z","v":476096,"vw":90.527663},{"c":90.74,"h":92.12,"l":90.52,"n":10707,"o":91.41,"t":"2026-06-30T04:00:00Z","v":449595,"vw":90.958511},{"c":89.15,"h":90.98,"l":88.73,"n":12524,"o":90.62,"t":"2026-07-01T04:00:00Z","v":417217,"vw":89.367711},{"c":89.19,"h":90.195,"l":88.005,"n":9573,"o":89.15,"t":"2026-07-02T04:00:00Z","v":284198,"vw":88.973947},{"c":87.29,"h":89.1123,"l":86.2,"n":10328,"o":88.81,"t":"2026-07-06T04:00:00Z","v":316707,"vw":87.097873},{"c":85.44,"h":87.9,"l":85.35,"n":9951,"o":87.71,"t":"2026-07-07T04:00:00Z","v":351869,"vw":85.676734},{"c":82.32,"h":84.59,"l":81.44,"n":13304,"o":84.59,"t":"2026-07-08T04:00:00Z","v":585983,"vw":82.203162},{"c":83.01,"h":83.76,"l":81.93,"n":9052,"o":82.94,"t":"2026-07-09T04:00:00Z","v":352370,"vw":83.089886},{"c":84.82,"h":85.72,"l":82.72,"n":9437,"o":83.24,"t":"2026-07-10T04:00:00Z","v":391064,"vw":84.901729},{"c":84.55,"h":86.65,"l":83.92,"n":10624,"o":84.82,"t":"2026-07-13T04:00:00Z","v":383786,"vw":84.480181},{"c":84.34,"h":85.88,"l":83.51,"n":9617,"o":85.88,"t":"2026-07-14T04:00:00Z","v":396489,"vw":84.224887},{"c":84.98,"h":86.505,"l":83.9,"n":9539,"o":84.25,"t":"2026-07-15T04:00:00Z","v":285118,"vw":85.300029},{"c":88.95,"h":88.99,"l":83.92,"n":11118,"o":84.83,"t":"2026-07-16T04:00:00Z","v":467389,"vw":88.286194},{"c":85.93,"h":90.55,"l":85.41,"n":12476,"o":88.65,"t":"2026-07-17T04:00:00Z","v":426811,"vw":86.543393},{"c":85.41,"h":85.93,"l":84.26,"n":10744,"o":85.93,"t":"2026-07-20T04:00:00Z","v":464694,"vw":85.277591},{"c":84.91,"h":86.335,"l":83.93,"n":11127,"o":85.35,"t":"2026-07-21T04:00:00Z","v":429033,"vw":84.675754},{"c":86.7,"h":86.79,"l":85.21,"n":11376,"o":85.21,"t":"2026-07-22T04:00:00Z","v":418343,"vw":86.370213},{"c":86.175,"h":86.74,"l":85.18,"n":12070,"o":86,"t":"2026-07-23T04:00:00Z","v":419315,"vw":85.928109},{"c":87.94,"h":88.59,"l":85.96,"n":9908,"o":86.24,"t":"2026-07-24T04:00:00Z","v":341816,"vw":87.877811},{"c":88.21,"h":90.215,"l":88.11,"n":12762,"o":88.63,"t":"2026-07-27T04:00:00Z","v":528943,"vw":88.609202},{"c":91.01,"h":91.905,"l":89.01,"n":14217,"o":89.27,"t":"2026-07-28T04:00:00Z","v":589829,"vw":91.051385},{"c":87.71,"h":90.605,"l":87.42,"n":18475,"o":90.06,"t":"2026-07-29T04:00:00Z","v":723479,"vw":88.176716},{"c":86.175,"h":92.935,"l":85.76,"n":15324,"o":92.89,"t":"2026-07-30T04:00:00Z","v":721658,"vw":87.472818},{"c":86.74,"h":87.375,"l":85.1,"n":13762,"o":85.47,"t":"2026-07-31T04:00:00Z","v":602524,"vw":86.619948},{"c":91.68,"h":91.78,"l":88.28,"n":12390,"o":88.28,"t":"2026-08-03T04:00:00Z","v":487828,"vw":90.890223},{"c":92.72,"h":94,"l":91.525,"n":13979,"o":91.68,"t":"2026-08-04T04:00:00Z","v":548386,"vw":92.827385},{"c":92.7,"h":93.07,"l":88.915,"n":13957,"o":92.36,"t":"2026-08-05T04:00:00Z","v":539500,"vw":92.682895},{"c":91.86,"h":92.64,"l":90.23,"n":12284,"o":92.57,"t":"2026-08-06T04:00:00Z","v":479454,"vw":91.645798},{"c":94.04,"h":94.925,"l":91.505,"n":11398,"o":91.74,"t":"2026-08-07T04:00:00Z","v":442583,"vw":93.774712},{"c":90.9,"h":93.26,"l":90.38,"n":12741,"o":93.2,"t":"2026-08-10T04:00:00Z","v":548485,"vw":90.989012},{"c":92.82,"h":92.875,"l":91.245,"n":11006,"o":91.59,"t":"2026-08-11T04:00:00Z","v":404504,"vw":92.485721},{"c":91.77,"h":92.87,"l":89.43,"n":9273,"o":92.79,"t":"2026-08-12T04:00:00Z","v":362884,"vw":91.280998},{"c":91.27,"h":93.675,"l":91.11,"n":8964,"o":92.59,"t":"2026-08-13T04:00:00Z","v":275107,"vw":91.683276},{"c":89.87,"h":91.9,"l":89.605,"n":8864,"o":90.84,"t":"2026-08-14T04:00:00Z","v":260723,"vw":90.161797},{"c":88.29,"h":89.86,"l":87.44,"n":10705,"o":89.43,"t":"2026-08-17T04:00:00Z","v":261460,"vw":88.190513},{"c":87.2,"h":88.73,"l":86.58,"n":9307,"o":88.3,"t":"2026-08-18T04:00:00Z","v":292804,"vw":87.594343},{"c":90.42,"h":91.02,"l":87.9,"n":10486,"o":88.65,"t":"2026-08-19T04:00:00Z","v":366524,"vw":90.343953},{"c":88.12,"h":89.4,"l":86.8,"n":9060,"o":88.25,"t":"2026-08-20T04:00:00Z","v":329564,"vw":88.315361},{"c":88.8,"h":89.19,"l":87.725,"n":9339,"o":88.75,"t":"2026-08-21T04:00:00Z","v":530365,"vw":88.679594},{"c":89.23,"h":90.43,"l":88.19,"n":10127,"o":89.06,"t":"2026-08-24T04:00:00Z","v":316556,"vw":89.272707},{"c":88.73,"h":90.48,"l":87.64,"n":11161,"o":89.58,"t":"2026-08-25T04:00:00Z","v":358082,"vw":88.304461},{"c":86.34,"h":88.8999,"l":86.26,"n":11233,"o":88.74,"t":"2026-08-26T04:00:00Z","v":384942,"vw":86.837398},{"c":85.33,"h":86.265,"l":85.19,"n":8229,"o":85.5,"t":"2026-08-27T04:00:00Z","v":244485,"vw":85.561174},{"c":86.01,"h":86.49,"l":84.53,"n":8734,"o":85.55,"t":"2026-08-28T04:00:00Z","v":356794,"vw":85.520843},{"c":84.52,"h":86.265,"l":84.19,"n":9649,"o":85.59,"t":"2026-08-31T04:00:00Z","v":411590,"vw":84.638657},{"c":82.47,"h":84,"l":81.94,"n":10695,"o":83.47,"t":"2026-09-01T04:00:00Z","v":423399,"vw":82.579895},{"c":82.91,"h":83.66,"l":82.11,"n":9502,"o":82.55,"t":"2026-09-02T04:00:00Z","v":323180,"vw":83.035005},{"c":83.2,"h":84.14,"l":82.1238,"n":10509,"o":84.14,"t":"2026-09-03T04:00:00Z","v":309745,"vw":83.179778},{"c":84.38,"h":85.3,"l":82.81,"n":9577,"o":82.81,"t":"2026-09-04T04:00:00Z","v":267913,"vw":84.35096},{"c":83.22,"h":84.675,"l":82.3902,"n":11962,"o":83.89,"t":"2026-09-08T04:00:00Z","v":338277,"vw":83.482314},{"c":82.06,"h":83.19,"l":81.06,"n":13262,"o":83.12,"t":"2026-09-09T04:00:00Z","v":573942,"vw":81.834543},{"c":80.2,"h":80.84,"l":79.45,"n":11092,"o":80.84,"t":"2026-09-10T04:00:00Z","v":403319,"vw":80.000948},{"c":80.56,"h":81.74,"l":79.38,"n":9452,"o":81.73,"t":"2026-09-11T04:00:00Z","v":288429,"vw":80.438491},{"c":81.03,"h":81.91,"l":80.13,"n":10054,"o":80.54,"t":"2026-09-14T04:00:00Z","v":385781,"vw":81.195932},{"c":82.41,"h":82.47,"l":80.195,"n":12137,"o":81.25,"t":"2026-09-15T04:00:00Z","v":457641,"vw":81.924329},{"c":82.01,"h":82.99,"l":81.43,"n":13406,"o":82.47,"t":"2026-09-16T04:00:00Z","v":544246,"vw":82.092723},{"c":79.25,"h":83.93,"l":79.01,"n":10178,"o":83.93,"t":"2026-09-17T04:00:00Z","v":444329,"vw":79.743758},{"c":79.2,"h":79.435,"l":78.56,"n":9526,"o":78.99,"t":"2026-09-18T04:00:00Z","v":1353313,"vw":79.134879},{"c":80.27,"h":80.9599,"l":79,"n":11907,"o":79.2,"t":"2026-09-21T04:00:00Z","v":392917,"vw":80.300066},{"c":83.02,"h":83.25,"l":81.5,"n":12323,"o":81.72,"t":"2026-09-22T04:00:00Z","v":464693,"vw":82.857575},{"c":81.78,"h":82.89,"l":81.71,"n":10983,"o":82.37,"t":"2026-09-23T04:00:00Z","v":335617,"vw":82.054032},{"c":78.81,"h":82.29,"l":78.065,"n":13085,"o":81.78,"t":"2026-09-24T04:00:00Z","v":608917,"vw":79.076837},{"c":79.49,"h":80.025,"l":78.49,"n":10673,"o":78.81,"t":"2026-09-25T04:00:00Z","v":424105,"vw":79.417387},{"c":79.42,"h":80.29,"l":78.245,"n":10994,"o":78.39,"t":"2026-09-28T04:00:00Z","v":415651,"vw":79.437692},{"c":78.77,"h":80.06,"l":78.34,"n":10708,"o":79.42,"t":"2026-09-29T04:00:00Z","v":419253,"vw":78.736127},{"c":77.22,"h":79.24,"l":77.19,"n":9818,"o":78.86,"t":"2026-09-30T04:00:00Z","v":431357,"vw":77.627803},{"c":77.08,"h":77.5076,"l":75.195,"n":11013,"o":77.22,"t":"2026-10-01T04:00:00Z","v":365221,"vw":76.810549},{"c":77.15,"h":79.289,"l":76.86,"n":9730,"o":78.78,"t":"2026-10-02T04:00:00Z","v":369704,"vw":77.472247},{"c":78.04,"h":78.655,"l":76.28,"n":11552,"o":76.6,"t":"2026-10-05T04:00:00Z","v":455963,"vw":78.037835},{"c":79,"h":79.53,"l":78.13,"n":11801,"o":78.27,"t":"2026-10-06T04:00:00Z","v":512414,"vw":79.091372},{"c":76.44,"h":78.205,"l":75.52,"n":12567,"o":77.48,"t":"2026-10-07T04:00:00Z","v":589675,"vw":76.313594},{"c":76.45,"h":76.82,"l":74.55,"n":11732,"o":75.67,"t":"2026-10-08T04:00:00Z","v":482409,"vw":76.130177},{"c":74.21,"h":76.5,"l":74.015,"n":9717,"o":76.43,"t":"2026-10-09T04:00:00Z","v":477468,"vw":74.44839},{"c":75.66,"h":76.36,"l":73.72,"n":10725,"o":73.72,"t":"2026-10-12T04:00:00Z","v":535558,"vw":75.531328},{"c":75.85,"h":76.69,"l":75.19,"n":11323,"o":76.1,"t":"2026-10-13T04:00:00Z","v":535080,"vw":75.906702},{"c":75.75,"h":75.84,"l":74.35,"n":9978,"o":75.28,"t":"2026-10-14T04:00:00Z","v":490600,"vw":75.278206},{"c":77.43,"h":78.81,"l":77.11,"n":11631,"o":77.395,"t":"2026-10-15T04:00:00Z","v":595906,"vw":77.572575},{"c":78.37,"h":79.855,"l":77.22,"n":12470,"o":77.76,"t":"2026-10-16T04:00:00Z","v":552351,"vw":78.136956},{"c":78.22,"h":79.89,"l":77.88,"n":8160,"o":78.37,"t":"2026-10-19T04:00:00Z","v":406888,"vw":78.446221},{"c":79.83,"h":80.05,"l":78.315,"n":7498,"o":78.49,"t":"2026-10-20T04:00:00Z","v":351107,"vw":79.591238},{"c":79.99,"h":80.2694,"l":79.02,"n":8825,"o":80.11,"t":"2026-10-21T04:00:00Z","v":384400,"vw":79.711037},{"c":83.72,"h":83.9699,"l":80.05,"n":10933,"o":80.05,"t":"2026-10-22T04:00:00Z","v":528813,"vw":83.385348}],"volatilityBars":[{"c":79.09,"h":79.42,"l":79.03,"n":161,"o":79.2,"t":"2026-09-21T13:30:00Z","v":5869,"vw":79.191275},{"c":79.19,"h":79.19,"l":79,"n":162,"o":79.03,"t":"2026-09-21T13:45:00Z","v":7863,"vw":79.033223},{"c":79.46,"h":79.46,"l":79.02,"n":347,"o":79.215,"t":"2026-09-21T14:00:00Z","v":6026,"vw":79.158127},{"c":79.8,"h":79.885,"l":79.54,"n":297,"o":79.55,"t":"2026-09-21T14:15:00Z","v":16117,"vw":79.762115},{"c":79.984,"h":79.984,"l":79.645,"n":225,"o":79.65,"t":"2026-09-21T14:30:00Z","v":6704,"vw":79.807333},{"c":80.02,"h":80.125,"l":80.015,"n":171,"o":80.06,"t":"2026-09-21T14:45:00Z","v":4141,"vw":80.037851},{"c":80.11,"h":80.16,"l":79.99,"n":252,"o":80.05,"t":"2026-09-21T15:00:00Z","v":6652,"vw":80.083582},{"c":80.31,"h":80.31,"l":79.99,"n":325,"o":80.13,"t":"2026-09-21T15:15:00Z","v":8074,"vw":80.128458},{"c":80.25,"h":80.405,"l":80.25,"n":205,"o":80.36,"t":"2026-09-21T15:30:00Z","v":7210,"vw":80.362596},{"c":80.22,"h":80.4,"l":80.22,"n":270,"o":80.29,"t":"2026-09-21T15:45:00Z","v":5399,"vw":80.29045},{"c":80.66,"h":80.9599,"l":80.105,"n":506,"o":80.19,"t":"2026-09-21T16:00:00Z","v":19771,"vw":80.646632},{"c":80.66,"h":80.79,"l":80.65,"n":249,"o":80.765,"t":"2026-09-21T16:15:00Z","v":4741,"vw":80.729865},{"c":80.69,"h":80.835,"l":80.67,"n":221,"o":80.68,"t":"2026-09-21T16:30:00Z","v":3626,"vw":80.75189},{"c":80.45,"h":80.71,"l":80.44,"n":350,"o":80.7,"t":"2026-09-21T16:45:00Z","v":11123,"vw":80.579937},{"c":80.62,"h":80.64,"l":80.475,"n":110,"o":80.475,"t":"2026-09-21T17:00:00Z","v":2563,"vw":80.57432},{"c":80.47,"h":80.69,"l":80.47,"n":418,"o":80.69,"t":"2026-09-21T17:15:00Z","v":14034,"vw":80.538795},{"c":80.34,"h":80.41,"l":80.26,"n":185,"o":80.41,"t":"2026-09-21T17:30:00Z","v":3602,"vw":80.310673},{"c":80.365,"h":80.4,"l":80.1522,"n":408,"o":80.29,"t":"2026-09-21T17:45:00Z","v":13558,"vw":80.25549},{"c":80.33,"h":80.52,"l":80.33,"n":287,"o":80.4,"t":"2026-09-21T18:00:00Z","v":7782,"vw":80.425899},{"c":80.42,"h":80.46,"l":80.33,"n":256,"o":80.38,"t":"2026-09-21T18:15:00Z","v":4800,"vw":80.381251},{"c":80.24,"h":80.47,"l":80.155,"n":459,"o":80.42,"t":"2026-09-21T18:30:00Z","v":13071,"vw":80.308366},{"c":80.39,"h":80.39,"l":80.25,"n":101,"o":80.25,"t":"2026-09-21T18:45:00Z","v":2436,"vw":80.301},{"c":80.77,"h":80.77,"l":80.45,"n":421,"o":80.45,"t":"2026-09-21T19:00:00Z","v":11698,"vw":80.622176},{"c":80.68,"h":80.82,"l":80.64,"n":665,"o":80.78,"t":"2026-09-21T19:15:00Z","v":25609,"vw":80.740108},{"c":80.6,"h":80.695,"l":80.485,"n":637,"o":80.65,"t":"2026-09-21T19:30:00Z","v":12505,"vw":80.596185},{"c":80.28,"h":80.67,"l":80.27,"n":1736,"o":80.625,"t":"2026-09-21T19:45:00Z","v":49747,"vw":80.464939},{"c":80.27,"h":80.27,"l":80.27,"n":40,"o":80.27,"t":"2026-09-21T20:00:00Z","v":95502,"vw":80.27},{"c":81.96,"h":81.98,"l":81.5,"n":90,"o":81.58,"t":"2026-09-22T13:30:00Z","v":5849,"vw":81.734209},{"c":82.16,"h":82.47,"l":81.5,"n":357,"o":81.77,"t":"2026-09-22T13:45:00Z","v":14492,"vw":82.122659},{"c":82.715,"h":82.715,"l":82.33,"n":287,"o":82.4035,"t":"2026-09-22T14:00:00Z","v":8234,"vw":82.499134},{"c":82.46,"h":82.74,"l":82.31,"n":265,"o":82.74,"t":"2026-09-22T14:15:00Z","v":8566,"vw":82.498601},{"c":82.19,"h":82.78,"l":82.19,"n":440,"o":82.465,"t":"2026-09-22T14:30:00Z","v":12550,"vw":82.522201},{"c":82.2025,"h":82.295,"l":81.98,"n":280,"o":82.05,"t":"2026-09-22T14:45:00Z","v":9193,"vw":82.154776},{"c":82.54,"h":82.54,"l":82.19,"n":266,"o":82.26,"t":"2026-09-22T15:00:00Z","v":5106,"vw":82.304872},{"c":82.61,"h":82.635,"l":82.43,"n":157,"o":82.52,"t":"2026-09-22T15:15:00Z","v":2735,"vw":82.527667},{"c":82.33,"h":82.4,"l":82.33,"n":177,"o":82.34,"t":"2026-09-22T15:30:00Z","v":2991,"vw":82.371893},{"c":82.39,"h":82.395,"l":82.29,"n":243,"o":82.31,"t":"2026-09-22T15:45:00Z","v":4854,"vw":82.356291},{"c":82.63,"h":82.735,"l":82.38,"n":326,"o":82.38,"t":"2026-09-22T16:00:00Z","v":10273,"vw":82.484363},{"c":82.68,"h":82.68,"l":82.555,"n":195,"o":82.61,"t":"2026-09-22T16:15:00Z","v":3882,"vw":82.602552},{"c":82.86,"h":82.86,"l":82.77,"n":125,"o":82.79,"t":"2026-09-22T16:30:00Z","v":2247,"vw":82.806429},{"c":83.05,"h":83.1175,"l":82.93,"n":292,"o":82.93,"t":"2026-09-22T16:45:00Z","v":6192,"vw":83.010189},{"c":82.82,"h":82.97,"l":82.77,"n":170,"o":82.97,"t":"2026-09-22T17:00:00Z","v":3069,"vw":82.883275},{"c":82.76,"h":82.775,"l":82.67,"n":161,"o":82.72,"t":"2026-09-22T17:15:00Z","v":3973,"vw":82.705265},{"c":82.81,"h":82.85,"l":82.72,"n":358,"o":82.74,"t":"2026-09-22T17:30:00Z","v":8610,"vw":82.771278},{"c":83.095,"h":83.12,"l":82.75,"n":477,"o":82.75,"t":"2026-09-22T17:45:00Z","v":10569,"vw":82.965041},{"c":82.93,"h":83.25,"l":82.93,"n":429,"o":83.04,"t":"2026-09-22T18:00:00Z","v":12228,"vw":83.095887},{"c":83.03,"h":83.12,"l":82.96,"n":250,"o":82.975,"t":"2026-09-22T18:15:00Z","v":6875,"vw":83.019868},{"c":82.72,"h":83.06,"l":82.72,"n":265,"o":83,"t":"2026-09-22T18:30:00Z","v":6404,"vw":82.87539},{"c":82.95,"h":82.965,"l":82.71,"n":412,"o":82.77,"t":"2026-09-22T18:45:00Z","v":11976,"vw":82.839902},{"c":82.915,"h":82.99,"l":82.83,"n":376,"o":82.965,"t":"2026-09-22T19:00:00Z","v":10705,"vw":82.878081},{"c":82.69,"h":82.955,"l":82.69,"n":654,"o":82.945,"t":"2026-09-22T19:15:00Z","v":18898,"vw":82.792073},{"c":82.88,"h":83.01,"l":82.72,"n":669,"o":82.72,"t":"2026-09-22T19:30:00Z","v":23798,"vw":82.88035},{"c":83.05,"h":83.12,"l":82.695,"n":2085,"o":82.855,"t":"2026-09-22T19:45:00Z","v":84645,"vw":82.988961},{"c":83.02,"h":83.02,"l":83.02,"n":40,"o":83.02,"t":"2026-09-22T20:00:00Z","v":137428,"vw":83.02},{"c":83.01,"h":83.02,"l":83.01,"n":3,"o":83.02,"t":"2026-09-23T09:30:00Z","v":201,"vw":83.015},{"c":82.015,"h":82.64,"l":81.88,"n":95,"o":82.37,"t":"2026-09-23T13:30:00Z","v":5443,"vw":82.279637},{"c":82.025,"h":82.05,"l":81.73,"n":145,"o":81.73,"t":"2026-09-23T13:45:00Z","v":4357,"vw":81.93094},{"c":82.0973,"h":82.5354,"l":82,"n":163,"o":82.16,"t":"2026-09-23T14:00:00Z","v":5568,"vw":82.189841},{"c":81.93,"h":82.28,"l":81.89,"n":114,"o":82.27,"t":"2026-09-23T14:15:00Z","v":4743,"vw":82.160919},{"c":82.31,"h":82.4399,"l":82.05,"n":364,"o":82.22,"t":"2026-09-23T14:30:00Z","v":10380,"vw":82.201591},{"c":82.435,"h":82.435,"l":81.87,"n":164,"o":82,"t":"2026-09-23T14:45:00Z","v":4230,"vw":82.10756},{"c":82.7,"h":82.76,"l":82.35,"n":190,"o":82.37,"t":"2026-09-23T15:00:00Z","v":3352,"vw":82.552949},{"c":82.53,"h":82.89,"l":82.52,"n":448,"o":82.78,"t":"2026-09-23T15:15:00Z","v":12246,"vw":82.687285},{"c":82.51,"h":82.525,"l":82.41,"n":221,"o":82.44,"t":"2026-09-23T15:30:00Z","v":5286,"vw":82.487153},{"c":82.71,"h":82.73,"l":82.525,"n":327,"o":82.525,"t":"2026-09-23T15:45:00Z","v":11083,"vw":82.65713},{"c":82.475,"h":82.7,"l":82.4,"n":266,"o":82.7,"t":"2026-09-23T16:00:00Z","v":6872,"vw":82.57095},{"c":82.425,"h":82.44,"l":82.31,"n":184,"o":82.42,"t":"2026-09-23T16:15:00Z","v":5221,"vw":82.388548},{"c":82.46,"h":82.53,"l":82.44,"n":184,"o":82.51,"t":"2026-09-23T16:30:00Z","v":4830,"vw":82.487324},{"c":82.33,"h":82.5999,"l":82.25,"n":250,"o":82.5999,"t":"2026-09-23T16:45:00Z","v":6613,"vw":82.35433},{"c":82.36,"h":82.455,"l":82.17,"n":239,"o":82.375,"t":"2026-09-23T17:00:00Z","v":5517,"vw":82.308773},{"c":82.23,"h":82.37,"l":82.23,"n":248,"o":82.37,"t":"2026-09-23T17:15:00Z","v":6308,"vw":82.295147},{"c":82.175,"h":82.23,"l":81.925,"n":310,"o":82.23,"t":"2026-09-23T17:30:00Z","v":10106,"vw":82.079899},{"c":82.26,"h":82.27,"l":82.21,"n":123,"o":82.24,"t":"2026-09-23T17:45:00Z","v":4360,"vw":82.256644},{"c":82.25,"h":82.32,"l":82.21,"n":301,"o":82.26,"t":"2026-09-23T18:00:00Z","v":7502,"vw":82.269379},{"c":82.31,"h":82.45,"l":82.275,"n":256,"o":82.275,"t":"2026-09-23T18:15:00Z","v":8069,"vw":82.379363},{"c":82.09,"h":82.26,"l":82.08,"n":291,"o":82.24,"t":"2026-09-23T18:30:00Z","v":6434,"vw":82.185625},{"c":82.03,"h":82.08,"l":82.01,"n":210,"o":82.07,"t":"2026-09-23T18:45:00Z","v":7500,"vw":82.048974},{"c":82.02,"h":82.09,"l":81.93,"n":464,"o":82.02,"t":"2026-09-23T19:00:00Z","v":14687,"vw":82.00763},{"c":82.01,"h":82.09,"l":81.94,"n":577,"o":82.05,"t":"2026-09-23T19:15:00Z","v":13772,"vw":81.988553},{"c":82.02,"h":82.09,"l":81.95,"n":713,"o":82.01,"t":"2026-09-23T19:30:00Z","v":13723,"vw":82.010456},{"c":81.78,"h":82.05,"l":81.71,"n":1704,"o":82,"t":"2026-09-23T19:45:00Z","v":50761,"vw":81.862663},{"c":81.78,"h":81.78,"l":81.78,"n":32,"o":81.78,"t":"2026-09-23T20:00:00Z","v":75892,"vw":81.78},{"c":81.21,"h":82.29,"l":80.98,"n":205,"o":81.78,"t":"2026-09-24T13:30:00Z","v":11339,"vw":81.455708},{"c":81.25,"h":81.42,"l":81.11,"n":252,"o":81.23,"t":"2026-09-24T13:45:00Z","v":4533,"vw":81.20688},{"c":80.475,"h":81.275,"l":80.43,"n":240,"o":81.1535,"t":"2026-09-24T14:00:00Z","v":7818,"vw":80.907646},{"c":79.955,"h":80.35,"l":79.955,"n":227,"o":80.35,"t":"2026-09-24T14:15:00Z","v":6104,"vw":80.121845},{"c":79.85,"h":80.08,"l":79.67,"n":302,"o":79.955,"t":"2026-09-24T14:30:00Z","v":9132,"vw":79.896754},{"c":79.88,"h":80.015,"l":79.83,"n":278,"o":79.85,"t":"2026-09-24T14:45:00Z","v":8763,"vw":79.889742},{"c":79.485,"h":79.83,"l":79.485,"n":314,"o":79.83,"t":"2026-09-24T15:00:00Z","v":15573,"vw":79.68049},{"c":79.15,"h":79.56,"l":79.15,"n":353,"o":79.485,"t":"2026-09-24T15:15:00Z","v":11456,"vw":79.338329},{"c":79.08,"h":79.22,"l":79.0404,"n":317,"o":79.16,"t":"2026-09-24T15:30:00Z","v":14145,"vw":79.132232},{"c":79.29,"h":79.31,"l":79,"n":440,"o":79.08,"t":"2026-09-24T15:45:00Z","v":31406,"vw":79.038706},{"c":79.02,"h":79.3,"l":78.86,"n":705,"o":79.29,"t":"2026-09-24T16:00:00Z","v":39585,"vw":79.073077},{"c":79.85,"h":80.295,"l":79.08,"n":625,"o":79.09,"t":"2026-09-24T16:15:00Z","v":24654,"vw":79.605342},{"c":79.895,"h":79.94,"l":79.595,"n":318,"o":79.8,"t":"2026-09-24T16:30:00Z","v":11175,"vw":79.824001},{"c":79.37,"h":79.76,"l":79.37,"n":183,"o":79.75,"t":"2026-09-24T16:45:00Z","v":3817,"vw":79.543912},{"c":79.39,"h":79.62,"l":79.25,"n":555,"o":79.38,"t":"2026-09-24T17:00:00Z","v":21860,"vw":79.387965},{"c":79.14,"h":79.37,"l":78.94,"n":420,"o":79.37,"t":"2026-09-24T17:15:00Z","v":19092,"vw":79.06272},{"c":78.86,"h":79.155,"l":78.84,"n":383,"o":79.155,"t":"2026-09-24T17:30:00Z","v":23232,"vw":79.001896},{"c":78.805,"h":79.035,"l":78.76,"n":404,"o":78.79,"t":"2026-09-24T17:45:00Z","v":22876,"vw":78.875053},{"c":78.84,"h":79.01,"l":78.59,"n":468,"o":78.805,"t":"2026-09-24T18:00:00Z","v":23768,"vw":78.768659},{"c":78.93,"h":79.06,"l":78.86,"n":460,"o":78.92,"t":"2026-09-24T18:15:00Z","v":19524,"vw":78.954627},{"c":78.815,"h":78.89,"l":78.63,"n":493,"o":78.86,"t":"2026-09-24T18:30:00Z","v":23519,"vw":78.753653},{"c":78.74,"h":78.965,"l":78.74,"n":426,"o":78.815,"t":"2026-09-24T18:45:00Z","v":21170,"vw":78.846335},{"c":78.405,"h":78.685,"l":78.315,"n":374,"o":78.685,"t":"2026-09-24T19:00:00Z","v":14035,"vw":78.463336},{"c":78.49,"h":78.525,"l":78.065,"n":442,"o":78.31,"t":"2026-09-24T19:15:00Z","v":19066,"vw":78.30498},{"c":78.43,"h":78.635,"l":78.32,"n":591,"o":78.51,"t":"2026-09-24T19:30:00Z","v":24886,"vw":78.443842},{"c":78.81,"h":78.84,"l":78.3,"n":1910,"o":78.39,"t":"2026-09-24T19:45:00Z","v":67196,"vw":78.653532},{"c":78.81,"h":78.81,"l":78.81,"n":43,"o":78.81,"t":"2026-09-24T20:00:00Z","v":96758,"vw":78.81},{"c":78.8,"h":78.81,"l":78.8,"n":5,"o":78.81,"t":"2026-09-25T11:00:00Z","v":710,"vw":78.806003},{"c":78.9625,"h":79.0464,"l":78.535,"n":116,"o":78.81,"t":"2026-09-25T13:30:00Z","v":4260,"vw":78.78344},{"c":78.63,"h":78.675,"l":78.56,"n":57,"o":78.6,"t":"2026-09-25T13:45:00Z","v":1251,"vw":78.623333},{"c":79.02,"h":79.02,"l":78.49,"n":166,"o":78.725,"t":"2026-09-25T14:00:00Z","v":7339,"vw":78.662736},{"c":79.03,"h":79.24,"l":79.03,"n":37,"o":79.06,"t":"2026-09-25T14:15:00Z","v":1111,"vw":79.132857},{"c":79.025,"h":79.025,"l":78.74,"n":313,"o":78.96,"t":"2026-09-25T14:30:00Z","v":14577,"vw":78.898066},{"c":79.04,"h":79.06,"l":78.89,"n":204,"o":78.97,"t":"2026-09-25T14:45:00Z","v":6598,"vw":78.970645},{"c":78.91,"h":79.24,"l":78.91,"n":273,"o":79.13,"t":"2026-09-25T15:00:00Z","v":13286,"vw":79.093481},{"c":79.01,"h":79.18,"l":78.965,"n":140,"o":78.975,"t":"2026-09-25T15:15:00Z","v":5032,"vw":79.01121},{"c":78.89,"h":79.18,"l":78.86,"n":131,"o":79.08,"t":"2026-09-25T15:30:00Z","v":4010,"vw":78.953708},{"c":79.27,"h":79.27,"l":78.83,"n":260,"o":78.83,"t":"2026-09-25T15:45:00Z","v":11838,"vw":78.966973},{"c":79.91,"h":79.98,"l":79.41,"n":407,"o":79.48,"t":"2026-09-25T16:00:00Z","v":13247,"vw":79.655801},{"c":79.96,"h":80.025,"l":79.84,"n":251,"o":80.02,"t":"2026-09-25T16:15:00Z","v":8454,"vw":79.917596},{"c":79.79,"h":80.0201,"l":79.735,"n":244,"o":79.9875,"t":"2026-09-25T16:30:00Z","v":10237,"vw":79.899951},{"c":79.5,"h":79.75,"l":79.48,"n":316,"o":79.75,"t":"2026-09-25T16:45:00Z","v":11433,"vw":79.541765},{"c":79.5501,"h":79.635,"l":79.46,"n":111,"o":79.46,"t":"2026-09-25T17:00:00Z","v":4126,"vw":79.548143},{"c":79.48,"h":79.57,"l":79.465,"n":143,"o":79.48,"t":"2026-09-25T17:15:00Z","v":4059,"vw":79.501768},{"c":79.47,"h":79.53,"l":79.32,"n":330,"o":79.5,"t":"2026-09-25T17:30:00Z","v":9682,"vw":79.409127},{"c":79.505,"h":79.6637,"l":79.36,"n":261,"o":79.46,"t":"2026-09-25T17:45:00Z","v":6694,"vw":79.429578},{"c":79.46,"h":79.46,"l":79.385,"n":126,"o":79.41,"t":"2026-09-25T18:00:00Z","v":3349,"vw":79.42176},{"c":79.49,"h":79.52,"l":79.375,"n":294,"o":79.52,"t":"2026-09-25T18:15:00Z","v":10026,"vw":79.452996},{"c":79.5201,"h":79.56,"l":79.4401,"n":227,"o":79.545,"t":"2026-09-25T18:30:00Z","v":7017,"vw":79.494802},{"c":79.4,"h":79.55,"l":79.39,"n":313,"o":79.54,"t":"2026-09-25T18:45:00Z","v":8432,"vw":79.459024},{"c":79.455,"h":79.47,"l":79.24,"n":288,"o":79.36,"t":"2026-09-25T19:00:00Z","v":8538,"vw":79.367705},{"c":79.37,"h":79.615,"l":79.37,"n":292,"o":79.44,"t":"2026-09-25T19:15:00Z","v":13555,"vw":79.462129},{"c":79.4,"h":79.59,"l":79.3,"n":968,"o":79.34,"t":"2026-09-25T19:30:00Z","v":40253,"vw":79.433238},{"c":79.48,"h":79.775,"l":79.38,"n":2146,"o":79.49,"t":"2026-09-25T19:45:00Z","v":73986,"vw":79.554486},{"c":79.49,"h":79.65,"l":79.49,"n":30,"o":79.49,"t":"2026-09-25T20:00:00Z","v":100967,"vw":79.491098},{"c":79.51,"h":79.51,"l":79.51,"n":2,"o":79.51,"t":"2026-09-28T10:30:00Z","v":440,"vw":79.51},{"c":78.01,"h":78.01,"l":77.81,"n":10,"o":77.81,"t":"2026-09-28T13:15:00Z","v":331,"vw":77.91},{"c":78.9,"h":79.18,"l":78.245,"n":155,"o":78.39,"t":"2026-09-28T13:30:00Z","v":21177,"vw":78.777418},{"c":79.1,"h":79.1,"l":79.02,"n":66,"o":79.06,"t":"2026-09-28T13:45:00Z","v":1392,"vw":79.068943},{"c":79.865,"h":79.87,"l":79.07,"n":246,"o":79.08,"t":"2026-09-28T14:00:00Z","v":8199,"vw":79.546722},{"c":80.15,"h":80.15,"l":79.815,"n":324,"o":79.895,"t":"2026-09-28T14:15:00Z","v":13747,"vw":79.989807},{"c":80.06,"h":80.15,"l":79.86,"n":114,"o":80.035,"t":"2026-09-28T14:30:00Z","v":4079,"vw":80.034349},{"c":79.49,"h":80.07,"l":79.47,"n":156,"o":80.07,"t":"2026-09-28T14:45:00Z","v":4482,"vw":79.787283},{"c":79.06,"h":79.5,"l":79.02,"n":345,"o":79.5,"t":"2026-09-28T15:00:00Z","v":15352,"vw":79.1388},{"c":78.97,"h":79.08,"l":78.91,"n":304,"o":79.03,"t":"2026-09-28T15:15:00Z","v":16007,"vw":78.970903},{"c":78.63,"h":79.045,"l":78.62,"n":185,"o":79.01,"t":"2026-09-28T15:30:00Z","v":6322,"vw":78.782136},{"c":78.69,"h":78.7725,"l":78.52,"n":343,"o":78.64,"t":"2026-09-28T15:45:00Z","v":9899,"vw":78.668848},{"c":79.11,"h":79.13,"l":78.74,"n":162,"o":78.74,"t":"2026-09-28T16:00:00Z","v":5459,"vw":78.922635},{"c":79.985,"h":79.985,"l":79.1,"n":358,"o":79.1,"t":"2026-09-28T16:15:00Z","v":9856,"vw":79.468253},{"c":79.5,"h":79.91,"l":79.5,"n":75,"o":79.91,"t":"2026-09-28T16:30:00Z","v":1613,"vw":79.700197},{"c":79.33,"h":79.46,"l":79.24,"n":240,"o":79.46,"t":"2026-09-28T16:45:00Z","v":7247,"vw":79.348617},{"c":79.79,"h":79.97,"l":79.375,"n":487,"o":79.42,"t":"2026-09-28T17:00:00Z","v":16421,"vw":79.669364},{"c":79.55,"h":79.79,"l":79.55,"n":145,"o":79.72,"t":"2026-09-28T17:15:00Z","v":3031,"vw":79.691322},{"c":79.5,"h":79.53,"l":79.445,"n":142,"o":79.52,"t":"2026-09-28T17:30:00Z","v":4516,"vw":79.484311},{"c":79.66,"h":79.66,"l":79.55,"n":182,"o":79.55,"t":"2026-09-28T17:45:00Z","v":4481,"vw":79.607398},{"c":79.88,"h":79.935,"l":79.58,"n":255,"o":79.58,"t":"2026-09-28T18:00:00Z","v":8331,"vw":79.678945},{"c":79.87,"h":79.95,"l":79.87,"n":205,"o":79.92,"t":"2026-09-28T18:15:00Z","v":6774,"vw":79.888053},{"c":79.94,"h":79.94,"l":79.86,"n":122,"o":79.92,"t":"2026-09-28T18:30:00Z","v":3208,"vw":79.914607},{"c":79.83,"h":79.91,"l":79.62,"n":449,"o":79.89,"t":"2026-09-28T18:45:00Z","v":10873,"vw":79.76832},{"c":79.79,"h":79.8825,"l":79.69,"n":373,"o":79.76,"t":"2026-09-28T19:00:00Z","v":16280,"vw":79.792804},{"c":79.94,"h":79.95,"l":79.74,"n":524,"o":79.75,"t":"2026-09-28T19:15:00Z","v":19325,"vw":79.853109},{"c":79.94,"h":80.29,"l":79.88,"n":399,"o":80.05,"t":"2026-09-28T19:30:00Z","v":8603,"vw":80.013614},{"c":79.445,"h":79.92,"l":79.41,"n":2193,"o":79.91,"t":"2026-09-28T19:45:00Z","v":69322,"vw":79.586829},{"c":79.42,"h":79.42,"l":79.42,"n":30,"o":79.42,"t":"2026-09-28T20:00:00Z","v":92714,"vw":79.42},{"c":79.63,"h":80.06,"l":78.64,"n":191,"o":79.42,"t":"2026-09-29T13:30:00Z","v":16140,"vw":79.19251},{"c":78.955,"h":79.515,"l":78.91,"n":216,"o":79.515,"t":"2026-09-29T13:45:00Z","v":7730,"vw":79.153664},{"c":79.52,"h":79.54,"l":78.91,"n":106,"o":78.945,"t":"2026-09-29T14:00:00Z","v":4987,"vw":79.366514},{"c":79.22,"h":79.23,"l":79,"n":101,"o":79.23,"t":"2026-09-29T14:15:00Z","v":3148,"vw":79.119086},{"c":79.27,"h":79.3,"l":78.96,"n":178,"o":78.99,"t":"2026-09-29T14:30:00Z","v":5115,"vw":79.054637},{"c":79.075,"h":79.22,"l":79.06,"n":100,"o":79.11,"t":"2026-09-29T14:45:00Z","v":2935,"vw":79.113844},{"c":78.655,"h":79,"l":78.655,"n":276,"o":79,"t":"2026-09-29T15:00:00Z","v":21903,"vw":78.910767},{"c":78.39,"h":78.69,"l":78.34,"n":292,"o":78.61,"t":"2026-09-29T15:15:00Z","v":14655,"vw":78.516013},{"c":78.4,"h":78.56,"l":78.37,"n":191,"o":78.41,"t":"2026-09-29T15:30:00Z","v":3982,"vw":78.442131},{"c":78.35,"h":78.69,"l":78.345,"n":237,"o":78.345,"t":"2026-09-29T15:45:00Z","v":6012,"vw":78.466088},{"c":78.62,"h":78.67,"l":78.54,"n":180,"o":78.59,"t":"2026-09-29T16:00:00Z","v":4553,"vw":78.602128},{"c":78.6151,"h":78.705,"l":78.485,"n":289,"o":78.605,"t":"2026-09-29T16:15:00Z","v":10891,"vw":78.625938},{"c":78.56,"h":78.69,"l":78.48,"n":342,"o":78.625,"t":"2026-09-29T16:30:00Z","v":15498,"vw":78.607507},{"c":78.385,"h":78.62,"l":78.36,"n":489,"o":78.56,"t":"2026-09-29T16:45:00Z","v":35815,"vw":78.517026},{"c":78.4,"h":78.4275,"l":78.362,"n":204,"o":78.42,"t":"2026-09-29T17:00:00Z","v":7462,"vw":78.39952},{"c":78.565,"h":78.6199,"l":78.455,"n":207,"o":78.46,"t":"2026-09-29T17:15:00Z","v":8485,"vw":78.547238},{"c":78.74,"h":78.8,"l":78.595,"n":298,"o":78.595,"t":"2026-09-29T17:30:00Z","v":7582,"vw":78.692014},{"c":78.7,"h":78.82,"l":78.7,"n":153,"o":78.735,"t":"2026-09-29T17:45:00Z","v":3391,"vw":78.752574},{"c":78.51,"h":78.87,"l":78.5,"n":333,"o":78.73,"t":"2026-09-29T18:00:00Z","v":8277,"vw":78.686927},{"c":78.55,"h":78.55,"l":78.39,"n":245,"o":78.49,"t":"2026-09-29T18:15:00Z","v":7409,"vw":78.505386},{"c":78.65,"h":78.735,"l":78.47,"n":357,"o":78.58,"t":"2026-09-29T18:30:00Z","v":10463,"vw":78.630582},{"c":78.75,"h":78.75,"l":78.5625,"n":192,"o":78.665,"t":"2026-09-29T18:45:00Z","v":5845,"vw":78.665822},{"c":78.825,"h":78.8325,"l":78.65,"n":371,"o":78.72,"t":"2026-09-29T19:00:00Z","v":8414,"vw":78.720313},{"c":78.615,"h":78.83,"l":78.605,"n":501,"o":78.83,"t":"2026-09-29T19:15:00Z","v":14878,"vw":78.692342},{"c":78.7934,"h":78.7934,"l":78.645,"n":479,"o":78.645,"t":"2026-09-29T19:30:00Z","v":13484,"vw":78.719763},{"c":78.84,"h":78.84,"l":78.63,"n":1668,"o":78.8,"t":"2026-09-29T19:45:00Z","v":60807,"vw":78.744823},{"c":78.77,"h":78.77,"l":78.77,"n":27,"o":78.77,"t":"2026-09-29T20:00:00Z","v":78927,"vw":78.77},{"c":78.655,"h":79.24,"l":78.31,"n":138,"o":78.86,"t":"2026-09-30T13:30:00Z","v":12124,"vw":78.829271},{"c":78.5,"h":78.7,"l":78.5,"n":235,"o":78.69,"t":"2026-09-30T13:45:00Z","v":7476,"vw":78.59156},{"c":78.68,"h":78.68,"l":78.28,"n":170,"o":78.395,"t":"2026-09-30T14:00:00Z","v":4732,"vw":78.389444},{"c":78.11,"h":78.64,"l":78.07,"n":303,"o":78.6175,"t":"2026-09-30T14:15:00Z","v":10809,"vw":78.417372},{"c":78.05,"h":78.18,"l":77.92,"n":160,"o":78.13,"t":"2026-09-30T14:30:00Z","v":4882,"vw":78.047744},{"c":77.9,"h":77.98,"l":77.9,"n":180,"o":77.98,"t":"2026-09-30T14:45:00Z","v":3969,"vw":77.943935},{"c":77.94,"h":78.15,"l":77.89,"n":235,"o":77.89,"t":"2026-09-30T15:00:00Z","v":7661,"vw":78.034984},{"c":77.89,"h":78.1175,"l":77.8,"n":232,"o":78.07,"t":"2026-09-30T15:15:00Z","v":8222,"vw":77.943318},{"c":77.88,"h":78,"l":77.81,"n":117,"o":77.88,"t":"2026-09-30T15:30:00Z","v":3550,"vw":77.891187},{"c":77.995,"h":77.995,"l":77.7501,"n":133,"o":77.84,"t":"2026-09-30T15:45:00Z","v":2492,"vw":77.87279},{"c":78.22,"h":78.22,"l":77.95,"n":194,"o":77.95,"t":"2026-09-30T16:00:00Z","v":6735,"vw":78.031756},{"c":78.125,"h":78.1999,"l":78.06,"n":170,"o":78.15,"t":"2026-09-30T16:15:00Z","v":3691,"vw":78.11015},{"c":78.03,"h":78.18,"l":78,"n":348,"o":78.15,"t":"2026-09-30T16:30:00Z","v":10494,"vw":78.100367},{"c":78.01,"h":78.05,"l":78.01,"n":78,"o":78.01,"t":"2026-09-30T16:45:00Z","v":1261,"vw":78.025905},{"c":78.125,"h":78.125,"l":77.88,"n":158,"o":77.89,"t":"2026-09-30T17:00:00Z","v":6338,"vw":78.045275},{"c":78.075,"h":78.25,"l":78.025,"n":391,"o":78.1443,"t":"2026-09-30T17:15:00Z","v":19296,"vw":78.155039},{"c":78.37,"h":78.37,"l":78.1,"n":318,"o":78.1,"t":"2026-09-30T17:30:00Z","v":9481,"vw":78.229671},{"c":78.27,"h":78.385,"l":78.26,"n":245,"o":78.375,"t":"2026-09-30T17:45:00Z","v":9128,"vw":78.356226},{"c":78.31,"h":78.4,"l":78.2101,"n":214,"o":78.39,"t":"2026-09-30T18:00:00Z","v":8228,"vw":78.318291},{"c":78.26,"h":78.35,"l":78.19,"n":197,"o":78.25,"t":"2026-09-30T18:15:00Z","v":6015,"vw":78.240528},{"c":78.27,"h":78.27,"l":78.21,"n":88,"o":78.22,"t":"2026-09-30T18:30:00Z","v":4135,"vw":78.230423},{"c":78.04,"h":78.2,"l":77.94,"n":273,"o":78.18,"t":"2026-09-30T18:45:00Z","v":6015,"vw":78.04163},{"c":77.835,"h":77.99,"l":77.72,"n":212,"o":77.99,"t":"2026-09-30T19:00:00Z","v":8346,"vw":77.848329},{"c":77.735,"h":77.82,"l":77.695,"n":380,"o":77.8,"t":"2026-09-30T19:15:00Z","v":10989,"vw":77.766574},{"c":77.72,"h":77.84,"l":77.68,"n":550,"o":77.735,"t":"2026-09-30T19:30:00Z","v":13375,"vw":77.766273},{"c":77.23,"h":77.68,"l":77.19,"n":1537,"o":77.67,"t":"2026-09-30T19:45:00Z","v":54848,"vw":77.394477},{"c":77.22,"h":77.22,"l":77.22,"n":38,"o":77.22,"t":"2026-09-30T20:00:00Z","v":167281,"vw":77.22},{"c":76.89,"h":76.89,"l":76.89,"n":2,"o":76.89,"t":"2026-10-01T08:00:00Z","v":118,"vw":76.89},{"c":76.21,"h":77.46,"l":76.1,"n":227,"o":77.22,"t":"2026-10-01T13:30:00Z","v":12561,"vw":76.950461},{"c":76.285,"h":76.42,"l":76.18,"n":171,"o":76.41,"t":"2026-10-01T13:45:00Z","v":6204,"vw":76.279709},{"c":75.65,"h":76.29,"l":75.65,"n":116,"o":76.285,"t":"2026-10-01T14:00:00Z","v":6390,"vw":76.096925},{"c":75.39,"h":76.175,"l":75.275,"n":194,"o":76.07,"t":"2026-10-01T14:15:00Z","v":9357,"vw":75.551197},{"c":75.39,"h":75.58,"l":75.195,"n":207,"o":75.38,"t":"2026-10-01T14:30:00Z","v":5340,"vw":75.335983},{"c":75.57,"h":75.57,"l":75.23,"n":252,"o":75.54,"t":"2026-10-01T14:45:00Z","v":7457,"vw":75.403107},{"c":75.65,"h":75.83,"l":75.41,"n":164,"o":75.47,"t":"2026-10-01T15:00:00Z","v":4032,"vw":75.624019},{"c":75.6,"h":75.75,"l":75.53,"n":216,"o":75.6675,"t":"2026-10-01T15:15:00Z","v":5447,"vw":75.650129},{"c":75.76,"h":76.015,"l":75.67,"n":198,"o":75.72,"t":"2026-10-01T15:30:00Z","v":3705,"vw":75.842143},{"c":75.98,"h":75.98,"l":75.775,"n":85,"o":75.775,"t":"2026-10-01T15:45:00Z","v":1932,"vw":75.939321},{"c":76.275,"h":76.39,"l":75.985,"n":113,"o":75.985,"t":"2026-10-01T16:00:00Z","v":3686,"vw":76.167374},{"c":76.3,"h":76.44,"l":76.21,"n":201,"o":76.21,"t":"2026-10-01T16:15:00Z","v":4389,"vw":76.352032},{"c":76.82,"h":76.82,"l":76.59,"n":80,"o":76.59,"t":"2026-10-01T16:30:00Z","v":1708,"vw":76.673889},{"c":76.565,"h":76.64,"l":76.385,"n":297,"o":76.64,"t":"2026-10-01T16:45:00Z","v":9804,"vw":76.489214},{"c":76.71,"h":76.8051,"l":76.66,"n":140,"o":76.66,"t":"2026-10-01T17:00:00Z","v":2321,"vw":76.72544},{"c":76.89,"h":76.975,"l":76.67,"n":264,"o":76.67,"t":"2026-10-01T17:15:00Z","v":5551,"vw":76.828358},{"c":77.32,"h":77.5076,"l":76.97,"n":762,"o":76.98,"t":"2026-10-01T17:30:00Z","v":27301,"vw":77.269109},{"c":76.875,"h":77.26,"l":76.75,"n":342,"o":77.26,"t":"2026-10-01T17:45:00Z","v":15904,"vw":77.054121},{"c":76.82,"h":76.915,"l":76.675,"n":296,"o":76.675,"t":"2026-10-01T18:00:00Z","v":5953,"vw":76.787119},{"c":77.03,"h":77.3499,"l":76.94,"n":199,"o":77.065,"t":"2026-10-01T18:15:00Z","v":5598,"vw":77.142788},{"c":77.15,"h":77.235,"l":76.98,"n":275,"o":77.045,"t":"2026-10-01T18:30:00Z","v":7560,"vw":77.191973},{"c":76.9175,"h":76.94,"l":76.75,"n":271,"o":76.935,"t":"2026-10-01T18:45:00Z","v":11648,"vw":76.849915},{"c":76.685,"h":76.9475,"l":76.635,"n":324,"o":76.9475,"t":"2026-10-01T19:00:00Z","v":9370,"vw":76.824498},{"c":76.62,"h":76.625,"l":76.52,"n":335,"o":76.56,"t":"2026-10-01T19:15:00Z","v":7913,"vw":76.590942},{"c":76.76,"h":76.87,"l":76.61,"n":539,"o":76.69,"t":"2026-10-01T19:30:00Z","v":14320,"vw":76.751588},{"c":77.09,"h":77.1,"l":76.73,"n":1994,"o":76.84,"t":"2026-10-01T19:45:00Z","v":72880,"vw":76.960921},{"c":77.08,"h":77.08,"l":77.08,"n":30,"o":77.08,"t":"2026-10-01T20:00:00Z","v":71916,"vw":77.08},{"c":77.07,"h":77.07,"l":77.07,"n":5,"o":77.07,"t":"2026-10-02T10:30:00Z","v":202,"vw":77.07},{"c":78.07,"h":78.78,"l":77.88,"n":93,"o":78.78,"t":"2026-10-02T13:30:00Z","v":5831,"vw":78.57973},{"c":77.685,"h":79.289,"l":77.64,"n":365,"o":78.08,"t":"2026-10-02T13:45:00Z","v":19459,"vw":77.994448},{"c":78.07,"h":78.28,"l":77.405,"n":182,"o":77.405,"t":"2026-10-02T14:00:00Z","v":5844,"vw":77.801228},{"c":78.195,"h":78.47,"l":77.87,"n":253,"o":78.065,"t":"2026-10-02T14:15:00Z","v":6352,"vw":78.090026},{"c":78.21,"h":78.39,"l":77.95,"n":277,"o":78.235,"t":"2026-10-02T14:30:00Z","v":7742,"vw":78.210176},{"c":77.73,"h":78.24,"l":77.73,"n":133,"o":78.24,"t":"2026-10-02T14:45:00Z","v":3309,"vw":78.04587},{"c":77.06,"h":77.845,"l":77.06,"n":319,"o":77.845,"t":"2026-10-02T15:00:00Z","v":7743,"vw":77.51323},{"c":77.26,"h":77.26,"l":76.86,"n":228,"o":77.02,"t":"2026-10-02T15:15:00Z","v":6215,"vw":77.029155},{"c":77.325,"h":77.54,"l":77.2475,"n":128,"o":77.335,"t":"2026-10-02T15:30:00Z","v":5772,"vw":77.315054},{"c":77.64,"h":77.64,"l":77.33,"n":88,"o":77.33,"t":"2026-10-02T15:45:00Z","v":2078,"vw":77.455682},{"c":77.6,"h":77.7,"l":77.36,"n":211,"o":77.7,"t":"2026-10-02T16:00:00Z","v":11152,"vw":77.484225},{"c":77.25,"h":77.52,"l":77.23,"n":137,"o":77.42,"t":"2026-10-02T16:15:00Z","v":3057,"vw":77.320122},{"c":77.46,"h":77.58,"l":77.23,"n":139,"o":77.29,"t":"2026-10-02T16:30:00Z","v":3480,"vw":77.374919},{"c":77.52,"h":77.555,"l":77.38,"n":141,"o":77.38,"t":"2026-10-02T16:45:00Z","v":2474,"vw":77.468139},{"c":77.665,"h":77.8,"l":77.58,"n":350,"o":77.59,"t":"2026-10-02T17:00:00Z","v":8470,"vw":77.67507},{"c":77.63,"h":77.86,"l":77.4501,"n":301,"o":77.86,"t":"2026-10-02T17:15:00Z","v":11384,"vw":77.632366},{"c":77.84,"h":77.895,"l":77.5573,"n":187,"o":77.705,"t":"2026-10-02T17:30:00Z","v":9225,"vw":77.759803},{"c":77.89,"h":77.99,"l":77.795,"n":288,"o":77.795,"t":"2026-10-02T17:45:00Z","v":7867,"vw":77.888736},{"c":77.97,"h":77.97,"l":77.765,"n":258,"o":77.89,"t":"2026-10-02T18:00:00Z","v":7177,"vw":77.841483},{"c":77.865,"h":77.935,"l":77.8001,"n":177,"o":77.935,"t":"2026-10-02T18:15:00Z","v":3420,"vw":77.841981},{"c":77.65,"h":77.82,"l":77.5286,"n":197,"o":77.82,"t":"2026-10-02T18:30:00Z","v":5920,"vw":77.755407},{"c":77.635,"h":77.77,"l":77.59,"n":198,"o":77.76,"t":"2026-10-02T18:45:00Z","v":4485,"vw":77.659968},{"c":77.43,"h":77.635,"l":77.43,"n":320,"o":77.635,"t":"2026-10-02T19:00:00Z","v":12005,"vw":77.535339},{"c":77.46,"h":77.53,"l":77.38,"n":391,"o":77.48,"t":"2026-10-02T19:15:00Z","v":8982,"vw":77.465242},{"c":77.43,"h":77.745,"l":77.43,"n":720,"o":77.54,"t":"2026-10-02T19:30:00Z","v":18921,"vw":77.656317},{"c":77.21,"h":77.56,"l":77.11,"n":1456,"o":77.48,"t":"2026-10-02T19:45:00Z","v":44424,"vw":77.257706},{"c":77.15,"h":77.15,"l":77.15,"n":46,"o":77.15,"t":"2026-10-02T20:00:00Z","v":115321,"vw":77.15},{"c":76.46,"h":76.79,"l":76.32,"n":89,"o":76.6,"t":"2026-10-05T13:30:00Z","v":8350,"vw":76.578529},{"c":76.76,"h":76.88,"l":76.28,"n":167,"o":76.46,"t":"2026-10-05T13:45:00Z","v":5036,"vw":76.540792},{"c":77.78,"h":77.78,"l":77.015,"n":190,"o":77.015,"t":"2026-10-05T14:00:00Z","v":4656,"vw":77.301272},{"c":78.145,"h":78.425,"l":77.8801,"n":344,"o":77.94,"t":"2026-10-05T14:15:00Z","v":12937,"vw":78.267297},{"c":77.715,"h":78.1668,"l":77.715,"n":203,"o":78.16,"t":"2026-10-05T14:30:00Z","v":4037,"vw":77.911849},{"c":77.76,"h":77.96,"l":77.545,"n":151,"o":77.92,"t":"2026-10-05T14:45:00Z","v":3465,"vw":77.694162},{"c":77.42,"h":77.67,"l":77.42,"n":98,"o":77.58,"t":"2026-10-05T15:00:00Z","v":1921,"vw":77.55555},{"c":77.83,"h":77.83,"l":77.4401,"n":194,"o":77.51,"t":"2026-10-05T15:15:00Z","v":3119,"vw":77.547985},{"c":77.51,"h":77.9921,"l":77.492,"n":139,"o":77.5,"t":"2026-10-05T15:30:00Z","v":6913,"vw":77.821964},{"c":77.78,"h":77.78,"l":77.53,"n":128,"o":77.71,"t":"2026-10-05T15:45:00Z","v":3221,"vw":77.686177},{"c":77.77,"h":77.77,"l":77.66,"n":50,"o":77.77,"t":"2026-10-05T16:00:00Z","v":1285,"vw":77.693784},{"c":78.005,"h":78.005,"l":77.665,"n":215,"o":77.665,"t":"2026-10-05T16:15:00Z","v":6915,"vw":77.764298},{"c":78.145,"h":78.17,"l":77.9101,"n":51,"o":77.9101,"t":"2026-10-05T16:30:00Z","v":2453,"vw":78.054022},{"c":78.02,"h":78.07,"l":77.96,"n":142,"o":78.07,"t":"2026-10-05T16:45:00Z","v":3508,"vw":78.039238},{"c":78.08,"h":78.12,"l":77.9,"n":154,"o":77.9,"t":"2026-10-05T17:00:00Z","v":5759,"vw":77.974461},{"c":78.11,"h":78.15,"l":78,"n":227,"o":78.085,"t":"2026-10-05T17:15:00Z","v":8144,"vw":78.048377},{"c":78.34,"h":78.375,"l":78.13,"n":243,"o":78.17,"t":"2026-10-05T17:30:00Z","v":12320,"vw":78.270257},{"c":78.59,"h":78.59,"l":78.39,"n":191,"o":78.39,"t":"2026-10-05T17:45:00Z","v":4627,"vw":78.486857},{"c":78.385,"h":78.655,"l":78.33,"n":370,"o":78.64,"t":"2026-10-05T18:00:00Z","v":13538,"vw":78.503826},{"c":78.33,"h":78.44,"l":78.29,"n":206,"o":78.42,"t":"2026-10-05T18:15:00Z","v":4406,"vw":78.355177},{"c":78.23,"h":78.39,"l":78.16,"n":352,"o":78.33,"t":"2026-10-05T18:30:00Z","v":16925,"vw":78.259994},{"c":78.41,"h":78.41,"l":77.91,"n":240,"o":78.12,"t":"2026-10-05T18:45:00Z","v":4983,"vw":78.104343},{"c":78.51,"h":78.64,"l":78.2201,"n":372,"o":78.43,"t":"2026-10-05T19:00:00Z","v":7862,"vw":78.443545},{"c":78.355,"h":78.59,"l":78.25,"n":429,"o":78.53,"t":"2026-10-05T19:15:00Z","v":15443,"vw":78.350441},{"c":78.23,"h":78.36,"l":78.17,"n":520,"o":78.36,"t":"2026-10-05T19:30:00Z","v":12236,"vw":78.263012},{"c":78.15,"h":78.33,"l":77.89,"n":2690,"o":78.25,"t":"2026-10-05T19:45:00Z","v":93964,"vw":78.09147},{"c":78.04,"h":78.04,"l":78.04,"n":34,"o":78.04,"t":"2026-10-05T20:00:00Z","v":157197,"vw":78.04},{"c":78.04,"h":78.04,"l":78.04,"n":2,"o":78.04,"t":"2026-10-06T11:45:00Z","v":747,"vw":78.04},{"c":78.5,"h":78.64,"l":78.13,"n":69,"o":78.27,"t":"2026-10-06T13:30:00Z","v":4238,"vw":78.294306},{"c":78.34,"h":78.56,"l":78.2757,"n":32,"o":78.2757,"t":"2026-10-06T13:45:00Z","v":682,"vw":78.373544},{"c":79.32,"h":79.4,"l":78.44,"n":198,"o":78.44,"t":"2026-10-06T14:00:00Z","v":6293,"vw":78.990171},{"c":78.96,"h":79.312,"l":78.94,"n":266,"o":79.09,"t":"2026-10-06T14:15:00Z","v":18275,"vw":79.063289},{"c":79.1,"h":79.1,"l":79.06,"n":23,"o":79.06,"t":"2026-10-06T14:30:00Z","v":729,"vw":79.073922},{"c":78.865,"h":79.22,"l":78.7,"n":249,"o":79.2,"t":"2026-10-06T14:45:00Z","v":13703,"vw":78.985546},{"c":78.98,"h":79.06,"l":78.7725,"n":209,"o":78.95,"t":"2026-10-06T15:00:00Z","v":5054,"vw":78.903779},{"c":79.1356,"h":79.1356,"l":78.98,"n":113,"o":79.0501,"t":"2026-10-06T15:15:00Z","v":1969,"vw":79.067045},{"c":79.17,"h":79.17,"l":79.09,"n":155,"o":79.15,"t":"2026-10-06T15:30:00Z","v":4508,"vw":79.145},{"c":79.18,"h":79.28,"l":79.18,"n":83,"o":79.26,"t":"2026-10-06T15:45:00Z","v":1687,"vw":79.24578},{"c":79.47,"h":79.47,"l":79.3,"n":112,"o":79.3,"t":"2026-10-06T16:00:00Z","v":2779,"vw":79.390515},{"c":79.34,"h":79.42,"l":79.2201,"n":108,"o":79.42,"t":"2026-10-06T16:15:00Z","v":3038,"vw":79.356991},{"c":79.45,"h":79.47,"l":79.25,"n":116,"o":79.355,"t":"2026-10-06T16:30:00Z","v":5808,"vw":79.362788},{"c":79.505,"h":79.53,"l":79.43,"n":187,"o":79.4401,"t":"2026-10-06T16:45:00Z","v":5997,"vw":79.458568},{"c":79.4501,"h":79.51,"l":79.28,"n":228,"o":79.47,"t":"2026-10-06T17:00:00Z","v":8899,"vw":79.457475},{"c":79.27,"h":79.46,"l":79.27,"n":289,"o":79.45,"t":"2026-10-06T17:15:00Z","v":11155,"vw":79.39643},{"c":79.265,"h":79.35,"l":79.18,"n":559,"o":79.3,"t":"2026-10-06T17:30:00Z","v":23857,"vw":79.249414},{"c":79.375,"h":79.41,"l":79.27,"n":166,"o":79.27,"t":"2026-10-06T17:45:00Z","v":3755,"vw":79.359213},{"c":79.2,"h":79.49,"l":79.145,"n":391,"o":79.4,"t":"2026-10-06T18:00:00Z","v":14404,"vw":79.392855},{"c":79.14,"h":79.224,"l":79.08,"n":309,"o":79.224,"t":"2026-10-06T18:15:00Z","v":11858,"vw":79.138616},{"c":79.27,"h":79.3095,"l":79.125,"n":457,"o":79.14,"t":"2026-10-06T18:30:00Z","v":28593,"vw":79.180615},{"c":79.295,"h":79.36,"l":79.205,"n":232,"o":79.32,"t":"2026-10-06T18:45:00Z","v":4901,"vw":79.280519},{"c":79.305,"h":79.33,"l":79.26,"n":133,"o":79.26,"t":"2026-10-06T19:00:00Z","v":2258,"vw":79.311268},{"c":79.29,"h":79.36,"l":79.23,"n":616,"o":79.29,"t":"2026-10-06T19:15:00Z","v":20267,"vw":79.296437},{"c":79.175,"h":79.39,"l":78.79,"n":1193,"o":79.3,"t":"2026-10-06T19:30:00Z","v":95377,"vw":79.135446},{"c":79.03,"h":79.12,"l":78.54,"n":2109,"o":79.12,"t":"2026-10-06T19:45:00Z","v":102474,"vw":78.917873},{"c":79,"h":79,"l":79,"n":38,"o":79,"t":"2026-10-06T20:00:00Z","v":81554,"vw":79},{"c":77.7,"h":77.7,"l":77.7,"n":5,"o":77.7,"t":"2026-10-07T13:15:00Z","v":472,"vw":77.7},{"c":77.485,"h":78.205,"l":77.135,"n":234,"o":77.48,"t":"2026-10-07T13:30:00Z","v":18886,"vw":77.533925},{"c":77.145,"h":77.5,"l":77.03,"n":373,"o":77.26,"t":"2026-10-07T13:45:00Z","v":19692,"vw":77.251717},{"c":76.66,"h":77.33,"l":76.47,"n":204,"o":77.18,"t":"2026-10-07T14:00:00Z","v":11750,"vw":76.970759},{"c":76.3404,"h":76.79,"l":76.25,"n":357,"o":76.79,"t":"2026-10-07T14:15:00Z","v":18981,"vw":76.45165},{"c":76.335,"h":76.64,"l":76.2,"n":477,"o":76.34,"t":"2026-10-07T14:30:00Z","v":16234,"vw":76.42148},{"c":76.22,"h":76.25,"l":75.865,"n":232,"o":76.17,"t":"2026-10-07T14:45:00Z","v":6358,"vw":76.074886},{"c":76.1,"h":76.32,"l":75.85,"n":411,"o":76.19,"t":"2026-10-07T15:00:00Z","v":14757,"vw":76.137008},{"c":75.86,"h":76.08,"l":75.83,"n":57,"o":76.08,"t":"2026-10-07T15:15:00Z","v":1518,"vw":75.925556},{"c":75.78,"h":76.04,"l":75.745,"n":278,"o":75.86,"t":"2026-10-07T15:30:00Z","v":10990,"vw":75.907691},{"c":75.94,"h":75.98,"l":75.675,"n":344,"o":75.69,"t":"2026-10-07T15:45:00Z","v":11604,"vw":75.882965},{"c":76.105,"h":76.16,"l":75.93,"n":282,"o":75.96,"t":"2026-10-07T16:00:00Z","v":8585,"vw":76.028267},{"c":75.805,"h":76.1799,"l":75.77,"n":196,"o":76.1,"t":"2026-10-07T16:15:00Z","v":6553,"vw":75.965306},{"c":75.77,"h":75.88,"l":75.655,"n":408,"o":75.805,"t":"2026-10-07T16:30:00Z","v":14425,"vw":75.779154},{"c":75.945,"h":76.01,"l":75.83,"n":194,"o":75.89,"t":"2026-10-07T16:45:00Z","v":5536,"vw":75.908283},{"c":76.14,"h":76.14,"l":75.835,"n":297,"o":75.865,"t":"2026-10-07T17:00:00Z","v":11763,"vw":75.956707},{"c":76.2,"h":76.27,"l":75.81,"n":227,"o":76.11,"t":"2026-10-07T17:15:00Z","v":9444,"vw":76.099599},{"c":75.96,"h":76.12,"l":75.89,"n":286,"o":76.1,"t":"2026-10-07T17:30:00Z","v":23580,"vw":76.06672},{"c":75.745,"h":76.03,"l":75.745,"n":304,"o":76,"t":"2026-10-07T17:45:00Z","v":13169,"vw":75.953496},{"c":75.665,"h":75.93,"l":75.52,"n":422,"o":75.745,"t":"2026-10-07T18:00:00Z","v":12507,"vw":75.779137},{"c":75.755,"h":75.83,"l":75.7201,"n":246,"o":75.7251,"t":"2026-10-07T18:15:00Z","v":6186,"vw":75.759343},{"c":75.715,"h":75.79,"l":75.715,"n":142,"o":75.755,"t":"2026-10-07T18:30:00Z","v":4820,"vw":75.758531},{"c":75.8,"h":75.87,"l":75.7,"n":316,"o":75.7,"t":"2026-10-07T18:45:00Z","v":5236,"vw":75.752525},{"c":76.06,"h":76.06,"l":75.57,"n":804,"o":75.75,"t":"2026-10-07T19:00:00Z","v":25428,"vw":75.789479},{"c":76.03,"h":76.19,"l":76,"n":416,"o":76.025,"t":"2026-10-07T19:15:00Z","v":13429,"vw":76.136379},{"c":76.08,"h":76.33,"l":75.995,"n":585,"o":76.2,"t":"2026-10-07T19:30:00Z","v":15170,"vw":76.150448},{"c":76.35,"h":76.535,"l":76.07,"n":2279,"o":76.07,"t":"2026-10-07T19:45:00Z","v":134143,"vw":76.266323},{"c":76.44,"h":76.44,"l":76.44,"n":31,"o":76.44,"t":"2026-10-07T20:00:00Z","v":128000,"vw":76.44},{"c":76,"h":76,"l":76,"n":3,"o":76,"t":"2026-10-08T11:00:00Z","v":111,"vw":76},{"c":75.17,"h":75.67,"l":74.55,"n":479,"o":75.67,"t":"2026-10-08T13:30:00Z","v":17355,"vw":75.163966},{"c":75.76,"h":75.76,"l":75.1,"n":166,"o":75.1,"t":"2026-10-08T13:45:00Z","v":4688,"vw":75.351019},{"c":75.845,"h":76.03,"l":75.65,"n":236,"o":75.785,"t":"2026-10-08T14:00:00Z","v":5767,"vw":75.836137},{"c":75.5,"h":75.852,"l":75.5,"n":101,"o":75.852,"t":"2026-10-08T14:15:00Z","v":4218,"vw":75.604703},{"c":75.25,"h":75.54,"l":75.24,"n":184,"o":75.54,"t":"2026-10-08T14:30:00Z","v":3775,"vw":75.442101},{"c":74.92,"h":75.35,"l":74.91,"n":267,"o":75.35,"t":"2026-10-08T14:45:00Z","v":7272,"vw":75.169443},{"c":74.65,"h":75.0799,"l":74.64,"n":257,"o":74.975,"t":"2026-10-08T15:00:00Z","v":7876,"vw":74.950534},{"c":74.945,"h":75.09,"l":74.58,"n":448,"o":74.59,"t":"2026-10-08T15:15:00Z","v":12589,"vw":74.699114},{"c":75.19,"h":75.24,"l":74.92,"n":171,"o":74.995,"t":"2026-10-08T15:30:00Z","v":3462,"vw":75.047992},{"c":75.145,"h":75.445,"l":75.0126,"n":289,"o":75.445,"t":"2026-10-08T15:45:00Z","v":15665,"vw":75.299022},{"c":75.455,"h":75.455,"l":75.17,"n":207,"o":75.17,"t":"2026-10-08T16:00:00Z","v":10502,"vw":75.321958},{"c":75.35,"h":76.02,"l":75.33,"n":329,"o":75.51,"t":"2026-10-08T16:15:00Z","v":15305,"vw":75.603399},{"c":75.78,"h":75.78,"l":75.42,"n":114,"o":75.51,"t":"2026-10-08T16:30:00Z","v":2182,"vw":75.65029},{"c":76.14,"h":76.34,"l":75.6,"n":289,"o":75.65,"t":"2026-10-08T16:45:00Z","v":5301,"vw":76.001318},{"c":76.16,"h":76.27,"l":75.48,"n":248,"o":76.12,"t":"2026-10-08T17:00:00Z","v":12667,"vw":75.947733},{"c":76.3,"h":76.495,"l":76.03,"n":230,"o":76.12,"t":"2026-10-08T17:15:00Z","v":5384,"vw":76.2635},{"c":76.72,"h":76.72,"l":76.34,"n":201,"o":76.35,"t":"2026-10-08T17:30:00Z","v":4291,"vw":76.465362},{"c":76.72,"h":76.805,"l":76.4103,"n":269,"o":76.73,"t":"2026-10-08T17:45:00Z","v":4613,"vw":76.600641},{"c":76.55,"h":76.795,"l":76.45,"n":194,"o":76.57,"t":"2026-10-08T18:00:00Z","v":6203,"vw":76.695102},{"c":76.22,"h":76.82,"l":76.15,"n":219,"o":76.82,"t":"2026-10-08T18:15:00Z","v":4501,"vw":76.377503},{"c":76.34,"h":76.34,"l":76.17,"n":274,"o":76.17,"t":"2026-10-08T18:30:00Z","v":7169,"vw":76.25777},{"c":76.155,"h":76.474,"l":76.145,"n":372,"o":76.36,"t":"2026-10-08T18:45:00Z","v":12574,"vw":76.263024},{"c":76.33,"h":76.4346,"l":76.18,"n":175,"o":76.21,"t":"2026-10-08T19:00:00Z","v":3488,"vw":76.335279},{"c":76.155,"h":76.45,"l":76.15,"n":367,"o":76.29,"t":"2026-10-08T19:15:00Z","v":12761,"vw":76.261429},{"c":76.26,"h":76.4925,"l":76.23,"n":463,"o":76.24,"t":"2026-10-08T19:30:00Z","v":12129,"vw":76.293536},{"c":76.43,"h":76.66,"l":76.26,"n":1786,"o":76.26,"t":"2026-10-08T19:45:00Z","v":65451,"vw":76.422244},{"c":76.45,"h":76.45,"l":76.45,"n":45,"o":76.45,"t":"2026-10-08T20:00:00Z","v":169786,"vw":76.45},{"c":76.02,"h":76.02,"l":76.02,"n":3,"o":76.02,"t":"2026-10-08T22:00:00Z","v":200,"vw":76.02},{"c":75.54,"h":76.5,"l":75.52,"n":85,"o":76.43,"t":"2026-10-09T13:30:00Z","v":10399,"vw":76.249667},{"c":75.9,"h":75.9,"l":75.35,"n":119,"o":75.51,"t":"2026-10-09T13:45:00Z","v":3722,"vw":75.655836},{"c":75.55,"h":76.21,"l":75.55,"n":119,"o":76.21,"t":"2026-10-09T14:00:00Z","v":3086,"vw":75.692653},{"c":75.24,"h":75.67,"l":75.145,"n":230,"o":75.43,"t":"2026-10-09T14:15:00Z","v":8757,"vw":75.45797},{"c":74.9975,"h":75.2,"l":74.95,"n":133,"o":75.08,"t":"2026-10-09T14:30:00Z","v":6043,"vw":75.036985},{"c":75.02,"h":75.2,"l":75.01,"n":128,"o":75.085,"t":"2026-10-09T14:45:00Z","v":3935,"vw":75.089704},{"c":74.88,"h":75.18,"l":74.875,"n":228,"o":75.08,"t":"2026-10-09T15:00:00Z","v":11292,"vw":74.977944},{"c":74.535,"h":75.1,"l":74.53,"n":248,"o":74.92,"t":"2026-10-09T15:15:00Z","v":12063,"vw":74.774574},{"c":74.51,"h":74.81,"l":74.505,"n":420,"o":74.535,"t":"2026-10-09T15:30:00Z","v":25580,"vw":74.714119},{"c":74.44,"h":74.54,"l":74.395,"n":189,"o":74.5,"t":"2026-10-09T15:45:00Z","v":8632,"vw":74.443911},{"c":74.55,"h":74.7,"l":74.44,"n":290,"o":74.44,"t":"2026-10-09T16:00:00Z","v":15220,"vw":74.561982},{"c":74.495,"h":74.55,"l":74.38,"n":94,"o":74.55,"t":"2026-10-09T16:15:00Z","v":1887,"vw":74.478051},{"c":74.34,"h":74.51,"l":74.22,"n":259,"o":74.46,"t":"2026-10-09T16:30:00Z","v":10745,"vw":74.319262},{"c":74.17,"h":74.34,"l":74.04,"n":307,"o":74.34,"t":"2026-10-09T16:45:00Z","v":16612,"vw":74.184668},{"c":74.22,"h":74.285,"l":74.05,"n":445,"o":74.19,"t":"2026-10-09T17:00:00Z","v":23132,"vw":74.157777},{"c":74.15,"h":74.275,"l":74.08,"n":148,"o":74.2,"t":"2026-10-09T17:15:00Z","v":6411,"vw":74.178972},{"c":74.36,"h":74.36,"l":74.015,"n":247,"o":74.155,"t":"2026-10-09T17:30:00Z","v":7632,"vw":74.144878},{"c":74.41,"h":74.41,"l":74.27,"n":95,"o":74.27,"t":"2026-10-09T17:45:00Z","v":1609,"vw":74.316667},{"c":74.36,"h":74.51,"l":74.2401,"n":283,"o":74.47,"t":"2026-10-09T18:00:00Z","v":9736,"vw":74.408748},{"c":74.33,"h":74.515,"l":74.31,"n":227,"o":74.37,"t":"2026-10-09T18:15:00Z","v":5863,"vw":74.366849},{"c":74.33,"h":74.4,"l":74.33,"n":157,"o":74.37,"t":"2026-10-09T18:30:00Z","v":4640,"vw":74.362241},{"c":74.56,"h":74.57,"l":74.39,"n":391,"o":74.4,"t":"2026-10-09T18:45:00Z","v":21050,"vw":74.46845},{"c":74.44,"h":74.61,"l":74.435,"n":269,"o":74.58,"t":"2026-10-09T19:00:00Z","v":8803,"vw":74.501142},{"c":74.14,"h":74.5099,"l":74.14,"n":567,"o":74.4035,"t":"2026-10-09T19:15:00Z","v":19887,"vw":74.348862},{"c":74.21,"h":74.37,"l":74.02,"n":636,"o":74.14,"t":"2026-10-09T19:30:00Z","v":17937,"vw":74.173078},{"c":74.19,"h":74.73,"l":74.13,"n":1801,"o":74.14,"t":"2026-10-09T19:45:00Z","v":82633,"vw":74.352606},{"c":74.21,"h":74.21,"l":74.21,"n":39,"o":74.21,"t":"2026-10-09T20:00:00Z","v":113445,"vw":74.21},{"c":74.45,"h":75.615,"l":73.72,"n":183,"o":73.72,"t":"2026-10-12T13:30:00Z","v":13180,"vw":74.205146},{"c":74.42,"h":74.545,"l":74.29,"n":75,"o":74.52,"t":"2026-10-12T13:45:00Z","v":2754,"vw":74.469},{"c":74.64,"h":74.945,"l":74.52,"n":260,"o":74.69,"t":"2026-10-12T14:00:00Z","v":9514,"vw":74.683819},{"c":74.76,"h":74.9,"l":74.51,"n":157,"o":74.64,"t":"2026-10-12T14:15:00Z","v":5941,"vw":74.64807},{"c":74.99,"h":75.01,"l":74.68,"n":134,"o":74.765,"t":"2026-10-12T14:30:00Z","v":4595,"vw":74.901359},{"c":75.11,"h":75.275,"l":75.06,"n":174,"o":75.07,"t":"2026-10-12T14:45:00Z","v":6904,"vw":75.131915},{"c":74.9,"h":75.11,"l":74.9,"n":168,"o":75.11,"t":"2026-10-12T15:00:00Z","v":5450,"vw":74.98913},{"c":75.06,"h":75.07,"l":74.98,"n":127,"o":75.03,"t":"2026-10-12T15:15:00Z","v":6077,"vw":75.012733},{"c":75.21,"h":75.25,"l":75.1,"n":126,"o":75.12,"t":"2026-10-12T15:30:00Z","v":5323,"vw":75.171081},{"c":75.09,"h":75.185,"l":75.01,"n":140,"o":75.12,"t":"2026-10-12T15:45:00Z","v":3706,"vw":75.095072},{"c":75.245,"h":75.3,"l":75.075,"n":242,"o":75.1434,"t":"2026-10-12T16:00:00Z","v":21381,"vw":75.150497},{"c":75.25,"h":75.33,"l":75.25,"n":188,"o":75.25,"t":"2026-10-12T16:15:00Z","v":9429,"vw":75.289881},{"c":75.515,"h":75.6,"l":75.13,"n":449,"o":75.25,"t":"2026-10-12T16:30:00Z","v":25796,"vw":75.314661},{"c":75.64,"h":75.734,"l":75.49,"n":262,"o":75.515,"t":"2026-10-12T16:45:00Z","v":20711,"vw":75.587804},{"c":75.645,"h":75.665,"l":75.57,"n":225,"o":75.665,"t":"2026-10-12T17:00:00Z","v":15489,"vw":75.635016},{"c":75.4,"h":75.62,"l":75.35,"n":315,"o":75.6,"t":"2026-10-12T17:15:00Z","v":14508,"vw":75.540436},{"c":75.84,"h":75.855,"l":75.425,"n":427,"o":75.46,"t":"2026-10-12T17:30:00Z","v":24071,"vw":75.619812},{"c":75.875,"h":75.97,"l":75.81,"n":202,"o":75.81,"t":"2026-10-12T17:45:00Z","v":7224,"vw":75.889468},{"c":75.4067,"h":75.875,"l":75.4067,"n":353,"o":75.875,"t":"2026-10-12T18:00:00Z","v":13880,"vw":75.684792},{"c":75.43,"h":75.5222,"l":75.41,"n":208,"o":75.41,"t":"2026-10-12T18:15:00Z","v":6166,"vw":75.464083},{"c":75.48,"h":75.71,"l":75.4,"n":672,"o":75.48,"t":"2026-10-12T18:30:00Z","v":32124,"vw":75.611194},{"c":75.33,"h":75.43,"l":75.27,"n":214,"o":75.43,"t":"2026-10-12T18:45:00Z","v":5426,"vw":75.372726},{"c":75.61,"h":75.645,"l":75.26,"n":429,"o":75.27,"t":"2026-10-12T19:00:00Z","v":15190,"vw":75.479868},{"c":75.66,"h":75.78,"l":75.62,"n":598,"o":75.66,"t":"2026-10-12T19:15:00Z","v":35814,"vw":75.704499},{"c":76.085,"h":76.13,"l":75.63,"n":753,"o":75.7,"t":"2026-10-12T19:30:00Z","v":45921,"vw":75.798191},{"c":75.64,"h":76.36,"l":75.64,"n":1704,"o":76.075,"t":"2026-10-12T19:45:00Z","v":65290,"vw":75.923707},{"c":75.66,"h":75.66,"l":75.66,"n":34,"o":75.66,"t":"2026-10-12T20:00:00Z","v":91584,"vw":75.66},{"c":75.81,"h":76.69,"l":75.81,"n":108,"o":76.1,"t":"2026-10-13T13:30:00Z","v":11670,"vw":76.039972},{"c":75.31,"h":76.13,"l":75.31,"n":297,"o":75.81,"t":"2026-10-13T13:45:00Z","v":12929,"vw":75.824385},{"c":75.28,"h":75.61,"l":75.24,"n":332,"o":75.25,"t":"2026-10-13T14:00:00Z","v":10065,"vw":75.353024},{"c":75.46,"h":75.53,"l":75.19,"n":272,"o":75.28,"t":"2026-10-13T14:15:00Z","v":9119,"vw":75.372058},{"c":75.6,"h":75.69,"l":75.43,"n":265,"o":75.52,"t":"2026-10-13T14:30:00Z","v":9700,"vw":75.549856},{"c":75.85,"h":75.85,"l":75.615,"n":175,"o":75.63,"t":"2026-10-13T14:45:00Z","v":6598,"vw":75.713821},{"c":75.805,"h":75.835,"l":75.66,"n":261,"o":75.775,"t":"2026-10-13T15:00:00Z","v":9063,"vw":75.743629},{"c":75.69,"h":75.83,"l":75.67,"n":319,"o":75.73,"t":"2026-10-13T15:15:00Z","v":6548,"vw":75.722582},{"c":75.595,"h":75.685,"l":75.56,"n":155,"o":75.685,"t":"2026-10-13T15:30:00Z","v":3547,"vw":75.588402},{"c":75.375,"h":75.53,"l":75.33,"n":300,"o":75.46,"t":"2026-10-13T15:45:00Z","v":13777,"vw":75.404974},{"c":75.53,"h":75.55,"l":75.44,"n":181,"o":75.47,"t":"2026-10-13T16:00:00Z","v":5614,"vw":75.492342},{"c":75.685,"h":75.74,"l":75.53,"n":231,"o":75.53,"t":"2026-10-13T16:15:00Z","v":5588,"vw":75.611056},{"c":76.16,"h":76.16,"l":75.71,"n":252,"o":75.71,"t":"2026-10-13T16:30:00Z","v":10220,"vw":75.846546},{"c":76.04,"h":76.2,"l":76.03,"n":191,"o":76.09,"t":"2026-10-13T16:45:00Z","v":6376,"vw":76.108628},{"c":76.05,"h":76.24,"l":76.035,"n":219,"o":76.09,"t":"2026-10-13T17:00:00Z","v":6164,"vw":76.110127},{"c":76.07,"h":76.07,"l":75.92,"n":333,"o":76,"t":"2026-10-13T17:15:00Z","v":10389,"vw":75.996998},{"c":76.14,"h":76.19,"l":76.05,"n":219,"o":76.05,"t":"2026-10-13T17:30:00Z","v":6326,"vw":76.134869},{"c":76.02,"h":76.1525,"l":76.005,"n":170,"o":76.135,"t":"2026-10-13T17:45:00Z","v":3922,"vw":76.088056},{"c":75.99,"h":76.34,"l":75.935,"n":423,"o":76.11,"t":"2026-10-13T18:00:00Z","v":13229,"vw":76.101872},{"c":76.035,"h":76.18,"l":75.99,"n":335,"o":76.07,"t":"2026-10-13T18:15:00Z","v":9739,"vw":76.069293},{"c":76.15,"h":76.21,"l":76.03,"n":357,"o":76.09,"t":"2026-10-13T18:30:00Z","v":13988,"vw":76.085613},{"c":76.26,"h":76.28,"l":76.09,"n":369,"o":76.11,"t":"2026-10-13T18:45:00Z","v":15055,"vw":76.153183},{"c":76.24,"h":76.29,"l":76.14,"n":655,"o":76.29,"t":"2026-10-13T19:00:00Z","v":25369,"vw":76.211196},{"c":76.235,"h":76.26,"l":76.1,"n":553,"o":76.21,"t":"2026-10-13T19:15:00Z","v":17617,"vw":76.205467},{"c":76.16,"h":76.255,"l":76.11,"n":694,"o":76.2,"t":"2026-10-13T19:30:00Z","v":25105,"vw":76.177158},{"c":75.885,"h":76.2,"l":75.78,"n":1936,"o":76.13,"t":"2026-10-13T19:45:00Z","v":74535,"vw":75.947156},{"c":75.85,"h":75.85,"l":75.85,"n":63,"o":75.85,"t":"2026-10-13T20:00:00Z","v":171685,"vw":75.85},{"c":75.85,"h":75.85,"l":75.85,"n":3,"o":75.85,"t":"2026-10-14T12:30:00Z","v":255,"vw":75.85},{"c":75.04,"h":75.5075,"l":75.04,"n":115,"o":75.28,"t":"2026-10-14T13:30:00Z","v":7460,"vw":75.292876},{"c":74.9,"h":75.15,"l":74.89,"n":246,"o":75.08,"t":"2026-10-14T13:45:00Z","v":9586,"vw":74.981692},{"c":74.66,"h":75.03,"l":74.525,"n":241,"o":74.97,"t":"2026-10-14T14:00:00Z","v":12263,"vw":74.88987},{"c":74.74,"h":74.77,"l":74.565,"n":222,"o":74.625,"t":"2026-10-14T14:15:00Z","v":8406,"vw":74.638866},{"c":75,"h":75.08,"l":74.775,"n":246,"o":74.775,"t":"2026-10-14T14:30:00Z","v":8560,"vw":74.980214},{"c":74.545,"h":74.95,"l":74.35,"n":259,"o":74.95,"t":"2026-10-14T14:45:00Z","v":14181,"vw":74.6099},{"c":74.6,"h":74.75,"l":74.53,"n":163,"o":74.62,"t":"2026-10-14T15:00:00Z","v":4981,"vw":74.636932},{"c":74.81,"h":74.92,"l":74.76,"n":142,"o":74.77,"t":"2026-10-14T15:15:00Z","v":3991,"vw":74.806232},{"c":74.81,"h":74.87,"l":74.73,"n":206,"o":74.78,"t":"2026-10-14T15:30:00Z","v":7336,"vw":74.79532},{"c":74.805,"h":74.88,"l":74.73,"n":227,"o":74.735,"t":"2026-10-14T15:45:00Z","v":7938,"vw":74.819927},{"c":74.92,"h":74.92,"l":74.735,"n":299,"o":74.795,"t":"2026-10-14T16:00:00Z","v":12975,"vw":74.808337},{"c":74.815,"h":74.92,"l":74.81,"n":98,"o":74.87,"t":"2026-10-14T16:15:00Z","v":3672,"vw":74.853846},{"c":74.89,"h":75.02,"l":74.735,"n":246,"o":74.88,"t":"2026-10-14T16:30:00Z","v":8546,"vw":74.851085},{"c":75.35,"h":75.41,"l":74.845,"n":416,"o":74.845,"t":"2026-10-14T16:45:00Z","v":79327,"vw":74.892535},{"c":75.35,"h":75.41,"l":75.22,"n":166,"o":75.3,"t":"2026-10-14T17:00:00Z","v":5508,"vw":75.343788},{"c":75.35,"h":75.45,"l":75.26,"n":268,"o":75.35,"t":"2026-10-14T17:15:00Z","v":11421,"vw":75.371942},{"c":75.19,"h":75.39,"l":75.075,"n":366,"o":75.29,"t":"2026-10-14T17:30:00Z","v":13006,"vw":75.30116},{"c":74.965,"h":75.06,"l":74.965,"n":71,"o":75.06,"t":"2026-10-14T17:45:00Z","v":2457,"vw":75.03875},{"c":75.22,"h":75.27,"l":74.85,"n":368,"o":74.95,"t":"2026-10-14T18:00:00Z","v":18016,"vw":74.972414},{"c":75.45,"h":75.46,"l":75.28,"n":225,"o":75.28,"t":"2026-10-14T18:15:00Z","v":9397,"vw":75.404851},{"c":75.3825,"h":75.48,"l":75.315,"n":182,"o":75.315,"t":"2026-10-14T18:30:00Z","v":8521,"vw":75.441043},{"c":75.29,"h":75.47,"l":75.29,"n":138,"o":75.38,"t":"2026-10-14T18:45:00Z","v":5033,"vw":75.405916},{"c":75.7,"h":75.7901,"l":75.34,"n":456,"o":75.36,"t":"2026-10-14T19:00:00Z","v":17427,"vw":75.554886},{"c":75.59,"h":75.8202,"l":75.59,"n":358,"o":75.795,"t":"2026-10-14T19:15:00Z","v":13076,"vw":75.70975},{"c":75.64,"h":75.68,"l":75.45,"n":626,"o":75.57,"t":"2026-10-14T19:30:00Z","v":27525,"vw":75.5737},{"c":75.75,"h":75.84,"l":75.5,"n":1807,"o":75.6,"t":"2026-10-14T19:45:00Z","v":64199,"vw":75.654696},{"c":75.75,"h":75.75,"l":75.75,"n":35,"o":75.75,"t":"2026-10-14T20:00:00Z","v":85307,"vw":75.75},{"c":76.2003,"h":76.22,"l":76.2003,"n":6,"o":76.22,"t":"2026-10-15T12:30:00Z","v":464,"vw":76.21015},{"c":77.24,"h":78.085,"l":77.11,"n":473,"o":77.395,"t":"2026-10-15T13:30:00Z","v":22924,"vw":77.371261},{"c":77.46,"h":77.84,"l":77.205,"n":608,"o":77.21,"t":"2026-10-15T13:45:00Z","v":33258,"vw":77.512116},{"c":78.16,"h":78.16,"l":77.48,"n":457,"o":77.785,"t":"2026-10-15T14:00:00Z","v":19841,"vw":77.827978},{"c":78.565,"h":78.655,"l":77.86,"n":413,"o":78.255,"t":"2026-10-15T14:15:00Z","v":16180,"vw":78.329828},{"c":78.38,"h":78.81,"l":78.31,"n":294,"o":78.47,"t":"2026-10-15T14:30:00Z","v":11338,"vw":78.554904},{"c":77.69,"h":78.17,"l":77.61,"n":220,"o":78.17,"t":"2026-10-15T14:45:00Z","v":5417,"vw":77.8615},{"c":78.265,"h":78.265,"l":77.71,"n":255,"o":77.71,"t":"2026-10-15T15:00:00Z","v":8674,"vw":78.001321},{"c":78.19,"h":78.265,"l":78.045,"n":217,"o":78.265,"t":"2026-10-15T15:15:00Z","v":5860,"vw":78.167403},{"c":78.09,"h":78.09,"l":77.85,"n":181,"o":77.87,"t":"2026-10-15T15:30:00Z","v":4067,"vw":77.961784},{"c":77.795,"h":78.1,"l":77.74,"n":224,"o":78.054408,"t":"2026-10-15T15:45:00Z","v":7540,"vw":77.86641},{"c":77.575,"h":77.89,"l":77.52,"n":269,"o":77.79,"t":"2026-10-15T16:00:00Z","v":8518,"vw":77.624551},{"c":77.61,"h":77.67,"l":77.5,"n":221,"o":77.585,"t":"2026-10-15T16:15:00Z","v":12119,"vw":77.601481},{"c":77.39,"h":77.57,"l":77.35,"n":328,"o":77.55,"t":"2026-10-15T16:30:00Z","v":18986,"vw":77.463668},{"c":77.405,"h":77.49,"l":77.135,"n":246,"o":77.49,"t":"2026-10-15T16:45:00Z","v":10345,"vw":77.303795},{"c":77.45,"h":77.61,"l":77.405,"n":289,"o":77.405,"t":"2026-10-15T17:00:00Z","v":9252,"vw":77.508714},{"c":77.615,"h":77.65,"l":77.485,"n":290,"o":77.485,"t":"2026-10-15T17:15:00Z","v":7359,"vw":77.593362},{"c":77.85,"h":77.85,"l":77.65,"n":253,"o":77.68,"t":"2026-10-15T17:30:00Z","v":8574,"vw":77.750786},{"c":77.715,"h":77.8899,"l":77.65,"n":431,"o":77.835,"t":"2026-10-15T17:45:00Z","v":23417,"vw":77.758712},{"c":77.755,"h":77.88,"l":77.7025,"n":289,"o":77.72,"t":"2026-10-15T18:00:00Z","v":10604,"vw":77.815477},{"c":77.66,"h":77.815,"l":77.615,"n":319,"o":77.81,"t":"2026-10-15T18:15:00Z","v":10210,"vw":77.71769},{"c":77.57,"h":77.6601,"l":77.5,"n":375,"o":77.64,"t":"2026-10-15T18:30:00Z","v":16309,"vw":77.57955},{"c":77.5,"h":77.57,"l":77.35,"n":344,"o":77.56,"t":"2026-10-15T18:45:00Z","v":11117,"vw":77.454916},{"c":77.575,"h":77.7,"l":77.47,"n":420,"o":77.47,"t":"2026-10-15T19:00:00Z","v":17828,"vw":77.575078},{"c":77.35,"h":77.59,"l":77.3,"n":573,"o":77.58,"t":"2026-10-15T19:15:00Z","v":20872,"vw":77.408502},{"c":77.475,"h":77.58,"l":77.35,"n":637,"o":77.35,"t":"2026-10-15T19:30:00Z","v":25540,"vw":77.472444},{"c":77.46,"h":77.605,"l":77.22,"n":1723,"o":77.5,"t":"2026-10-15T19:45:00Z","v":74696,"vw":77.43107},{"c":77.43,"h":77.43,"l":77.43,"n":51,"o":77.43,"t":"2026-10-15T20:00:00Z","v":111954,"vw":77.43},{"c":79.485,"h":79.55,"l":77.22,"n":236,"o":77.76,"t":"2026-10-16T13:30:00Z","v":18772,"vw":78.024879},{"c":79.66,"h":79.855,"l":79.27,"n":168,"o":79.66,"t":"2026-10-16T13:45:00Z","v":7924,"vw":79.555196},{"c":78.78,"h":79.665,"l":78.78,"n":198,"o":79.66,"t":"2026-10-16T14:00:00Z","v":5651,"vw":79.284138},{"c":78.94,"h":79.01,"l":78.37,"n":206,"o":78.79,"t":"2026-10-16T14:15:00Z","v":5567,"vw":78.663836},{"c":78.095,"h":78.965,"l":78.095,"n":126,"o":78.965,"t":"2026-10-16T14:30:00Z","v":3649,"vw":78.455184},{"c":78.73,"h":78.85,"l":78.055,"n":165,"o":78.09,"t":"2026-10-16T14:45:00Z","v":8825,"vw":78.461958},{"c":78.86,"h":79.015,"l":78.69,"n":273,"o":78.735,"t":"2026-10-16T15:00:00Z","v":13665,"vw":78.887234},{"c":78.24,"h":78.695,"l":78.24,"n":351,"o":78.58,"t":"2026-10-16T15:15:00Z","v":7714,"vw":78.454572},{"c":77.995,"h":78.5199,"l":77.91,"n":285,"o":78.36,"t":"2026-10-16T15:30:00Z","v":8771,"vw":78.261977},{"c":78.02,"h":78.25,"l":77.995,"n":356,"o":78.01,"t":"2026-10-16T15:45:00Z","v":14453,"vw":78.099022},{"c":78.22,"h":78.38,"l":78.02,"n":206,"o":78.025,"t":"2026-10-16T16:00:00Z","v":5211,"vw":78.176305},{"c":78.085,"h":78.255,"l":78.02,"n":291,"o":78.255,"t":"2026-10-16T16:15:00Z","v":7949,"vw":78.162473},{"c":77.64,"h":78.02,"l":77.62,"n":316,"o":78.02,"t":"2026-10-16T16:30:00Z","v":7091,"vw":77.815475},{"c":77.7,"h":77.75,"l":77.57,"n":629,"o":77.64,"t":"2026-10-16T16:45:00Z","v":34677,"vw":77.639454},{"c":77.77,"h":77.77,"l":77.405,"n":399,"o":77.59,"t":"2026-10-16T17:00:00Z","v":18138,"vw":77.530636},{"c":77.6,"h":77.79,"l":77.575,"n":441,"o":77.69,"t":"2026-10-16T17:15:00Z","v":15164,"vw":77.693316},{"c":77.95,"h":78.25,"l":77.54,"n":702,"o":77.58,"t":"2026-10-16T17:30:00Z","v":56734,"vw":77.97166},{"c":77.7925,"h":78.0475,"l":77.7,"n":369,"o":77.96,"t":"2026-10-16T17:45:00Z","v":13533,"vw":77.915485},{"c":77.52,"h":77.61,"l":77.4,"n":267,"o":77.605,"t":"2026-10-16T18:00:00Z","v":6816,"vw":77.530569},{"c":77.48,"h":77.54,"l":77.225,"n":379,"o":77.54,"t":"2026-10-16T18:15:00Z","v":10062,"vw":77.387732},{"c":77.74,"h":77.755,"l":77.4019,"n":339,"o":77.42,"t":"2026-10-16T18:30:00Z","v":9417,"vw":77.548287},{"c":77.92,"h":77.92,"l":77.63,"n":539,"o":77.6825,"t":"2026-10-16T18:45:00Z","v":20462,"vw":77.773594},{"c":77.96,"h":77.99,"l":77.765,"n":278,"o":77.925,"t":"2026-10-16T19:00:00Z","v":6545,"vw":77.88303},{"c":78.085,"h":78.09,"l":77.9,"n":481,"o":77.96,"t":"2026-10-16T19:15:00Z","v":10040,"vw":78.012269},{"c":78.01,"h":78.16,"l":78.01,"n":527,"o":78.09,"t":"2026-10-16T19:30:00Z","v":12997,"vw":78.108834},{"c":78.41,"h":78.47,"l":77.85,"n":1743,"o":78.07,"t":"2026-10-16T19:45:00Z","v":67754,"vw":78.230755},{"c":78.37,"h":78.37,"l":78.37,"n":36,"o":78.37,"t":"2026-10-16T20:00:00Z","v":131444,"vw":78.37},{"c":78.34,"h":78.34,"l":78.34,"n":10,"o":78.34,"t":"2026-10-19T08:30:00Z","v":207,"vw":78.34},{"c":78.61,"h":79.89,"l":77.88,"n":150,"o":78.37,"t":"2026-10-19T13:30:00Z","v":12869,"vw":78.597726},{"c":78.31,"h":78.645,"l":77.8801,"n":117,"o":78.645,"t":"2026-10-19T13:45:00Z","v":10911,"vw":78.124055},{"c":78.4,"h":78.49,"l":78.14,"n":113,"o":78.3699,"t":"2026-10-19T14:00:00Z","v":4197,"vw":78.345252},{"c":78.62,"h":78.945,"l":78.62,"n":226,"o":78.65,"t":"2026-10-19T14:15:00Z","v":11181,"vw":78.790702},{"c":78.56,"h":78.56,"l":78.5,"n":67,"o":78.54,"t":"2026-10-19T14:30:00Z","v":3168,"vw":78.539197},{"c":78.54,"h":78.58,"l":78.47,"n":104,"o":78.47,"t":"2026-10-19T14:45:00Z","v":5207,"vw":78.494605},{"c":78.955,"h":78.955,"l":78.62,"n":44,"o":78.62,"t":"2026-10-19T15:00:00Z","v":1276,"vw":78.905714},{"c":78.72,"h":79.1309,"l":78.72,"n":77,"o":78.97,"t":"2026-10-19T15:15:00Z","v":2492,"vw":78.95876},{"c":78.665,"h":78.8,"l":78.56,"n":269,"o":78.7,"t":"2026-10-19T15:30:00Z","v":7752,"vw":78.691839},{"c":78.48,"h":78.765,"l":78.48,"n":146,"o":78.75,"t":"2026-10-19T15:45:00Z","v":5827,"vw":78.69642},{"c":78.64,"h":78.71,"l":78.36,"n":345,"o":78.36,"t":"2026-10-19T16:00:00Z","v":12513,"vw":78.589629},{"c":78.505,"h":78.655,"l":78.4,"n":177,"o":78.65,"t":"2026-10-19T16:15:00Z","v":9927,"vw":78.520867},{"c":78.65,"h":78.65,"l":78.52,"n":139,"o":78.54,"t":"2026-10-19T16:30:00Z","v":7709,"vw":78.577159},{"c":78.47,"h":78.72,"l":78.47,"n":177,"o":78.64,"t":"2026-10-19T16:45:00Z","v":8855,"vw":78.665942},{"c":78.575,"h":78.65,"l":78.5,"n":87,"o":78.5,"t":"2026-10-19T17:00:00Z","v":4167,"vw":78.575729},{"c":78.58,"h":78.63,"l":78.545,"n":172,"o":78.58,"t":"2026-10-19T17:15:00Z","v":8014,"vw":78.595726},{"c":78.84,"h":78.84,"l":78.56,"n":346,"o":78.57,"t":"2026-10-19T17:30:00Z","v":11238,"vw":78.673624},{"c":78.79,"h":78.79,"l":78.72,"n":95,"o":78.72,"t":"2026-10-19T17:45:00Z","v":2670,"vw":78.75082},{"c":78.7,"h":78.78,"l":78.635,"n":223,"o":78.77,"t":"2026-10-19T18:00:00Z","v":9563,"vw":78.725601},{"c":78.88,"h":78.94,"l":78.74,"n":285,"o":78.74,"t":"2026-10-19T18:15:00Z","v":7633,"vw":78.859786},{"c":78.88,"h":78.94,"l":78.8513,"n":134,"o":78.9,"t":"2026-10-19T18:30:00Z","v":4233,"vw":78.900779},{"c":78.67,"h":78.92,"l":78.67,"n":202,"o":78.92,"t":"2026-10-19T18:45:00Z","v":7183,"vw":78.806767},{"c":78.66,"h":78.87,"l":78.585,"n":360,"o":78.68,"t":"2026-10-19T19:00:00Z","v":10263,"vw":78.707191},{"c":78.51,"h":78.76,"l":78.51,"n":304,"o":78.635,"t":"2026-10-19T19:15:00Z","v":10884,"vw":78.709316},{"c":78.57,"h":78.6,"l":78.48,"n":427,"o":78.55,"t":"2026-10-19T19:30:00Z","v":15978,"vw":78.548608},{"c":78.22,"h":78.625,"l":78.13,"n":1565,"o":78.525,"t":"2026-10-19T19:45:00Z","v":52774,"vw":78.340284},{"c":78.22,"h":78.22,"l":78.22,"n":63,"o":78.22,"t":"2026-10-19T20:00:00Z","v":93794,"vw":78.22},{"c":78.92,"h":79.39,"l":78.49,"n":203,"o":78.49,"t":"2026-10-20T13:30:00Z","v":6778,"vw":78.83107},{"c":79.47,"h":79.47,"l":78.99,"n":123,"o":79.23,"t":"2026-10-20T13:45:00Z","v":3212,"vw":79.267008},{"c":78.52,"h":79.33,"l":78.52,"n":220,"o":79.305,"t":"2026-10-20T14:00:00Z","v":13485,"vw":78.826858},{"c":79.14,"h":79.14,"l":78.315,"n":174,"o":78.315,"t":"2026-10-20T14:15:00Z","v":5476,"vw":78.790405},{"c":79.24,"h":79.4,"l":78.92,"n":174,"o":79.245,"t":"2026-10-20T14:30:00Z","v":15278,"vw":79.087983},{"c":79.6,"h":79.715,"l":79.05,"n":150,"o":79.05,"t":"2026-10-20T14:45:00Z","v":5052,"vw":79.385096},{"c":79.465,"h":79.74,"l":79.465,"n":154,"o":79.69,"t":"2026-10-20T15:00:00Z","v":3408,"vw":79.592279},{"c":79.41,"h":79.64,"l":79.41,"n":26,"o":79.64,"t":"2026-10-20T15:15:00Z","v":426,"vw":79.525},{"c":79.1318,"h":79.43,"l":79.1318,"n":113,"o":79.37,"t":"2026-10-20T15:30:00Z","v":5066,"vw":79.250842},{"c":79.15,"h":79.15,"l":79.07,"n":38,"o":79.07,"t":"2026-10-20T15:45:00Z","v":731,"vw":79.125},{"c":79.15,"h":79.155,"l":78.88,"n":104,"o":78.98,"t":"2026-10-20T16:00:00Z","v":3632,"vw":78.996473},{"c":79.31,"h":79.31,"l":79.03,"n":189,"o":79.165,"t":"2026-10-20T16:15:00Z","v":5465,"vw":79.171949},{"c":79.21,"h":79.21,"l":79.16,"n":76,"o":79.21,"t":"2026-10-20T16:30:00Z","v":1571,"vw":79.192337},{"c":79.25,"h":79.4225,"l":79.24,"n":155,"o":79.24,"t":"2026-10-20T16:45:00Z","v":7474,"vw":79.308087},{"c":79.18,"h":79.27,"l":79.18,"n":83,"o":79.23,"t":"2026-10-20T17:00:00Z","v":2674,"vw":79.202013},{"c":79.17,"h":79.18,"l":79.09,"n":53,"o":79.17,"t":"2026-10-20T17:15:00Z","v":2086,"vw":79.139177},{"c":79.225,"h":79.305,"l":79.09,"n":226,"o":79.17,"t":"2026-10-20T17:30:00Z","v":5931,"vw":79.217877},{"c":79.21,"h":79.28,"l":79.21,"n":86,"o":79.22,"t":"2026-10-20T17:45:00Z","v":1508,"vw":79.238519},{"c":79.43,"h":79.555,"l":79.29,"n":185,"o":79.29,"t":"2026-10-20T18:00:00Z","v":10116,"vw":79.444255},{"c":79.55,"h":79.55,"l":79.41,"n":165,"o":79.52,"t":"2026-10-20T18:15:00Z","v":5733,"vw":79.445694},{"c":79.51,"h":79.58,"l":79.51,"n":101,"o":79.54,"t":"2026-10-20T18:30:00Z","v":2011,"vw":79.539396},{"c":79.575,"h":79.645,"l":79.53,"n":199,"o":79.53,"t":"2026-10-20T18:45:00Z","v":3997,"vw":79.585161},{"c":79.8351,"h":79.895,"l":79.61,"n":283,"o":79.61,"t":"2026-10-20T19:00:00Z","v":11723,"vw":79.762479},{"c":79.95,"h":80,"l":79.834,"n":410,"o":79.895,"t":"2026-10-20T19:15:00Z","v":13453,"vw":79.909159},{"c":79.96,"h":80.01,"l":79.795,"n":420,"o":79.965,"t":"2026-10-20T19:30:00Z","v":14984,"vw":79.868921},{"c":79.86,"h":80.05,"l":79.72,"n":1222,"o":80,"t":"2026-10-20T19:45:00Z","v":42283,"vw":79.833025},{"c":79.83,"h":79.83,"l":79.83,"n":43,"o":79.83,"t":"2026-10-20T20:00:00Z","v":102842,"vw":79.83},{"c":79.64,"h":80.11,"l":79.22,"n":133,"o":80.11,"t":"2026-10-21T13:30:00Z","v":5455,"vw":79.762712},{"c":79.935,"h":80.12,"l":79.63,"n":257,"o":79.64,"t":"2026-10-21T13:45:00Z","v":11053,"vw":79.848507},{"c":79.42,"h":79.965,"l":79.42,"n":135,"o":79.965,"t":"2026-10-21T14:00:00Z","v":5941,"vw":79.615967},{"c":79.4,"h":79.58,"l":79.28,"n":149,"o":79.44,"t":"2026-10-21T14:15:00Z","v":5724,"vw":79.42517},{"c":79.52,"h":79.52,"l":79.4,"n":161,"o":79.445,"t":"2026-10-21T14:30:00Z","v":6703,"vw":79.419815},{"c":79.34,"h":79.675,"l":79.33,"n":291,"o":79.475,"t":"2026-10-21T14:45:00Z","v":11248,"vw":79.477677},{"c":79.27,"h":79.385,"l":79.17,"n":150,"o":79.27,"t":"2026-10-21T15:00:00Z","v":7865,"vw":79.24745},{"c":79.23,"h":79.3,"l":79.1514,"n":99,"o":79.285,"t":"2026-10-21T15:15:00Z","v":6181,"vw":79.228024},{"c":79.27,"h":79.375,"l":79.27,"n":90,"o":79.34,"t":"2026-10-21T15:30:00Z","v":3121,"vw":79.321182},{"c":79.28,"h":79.28,"l":79.2,"n":42,"o":79.255,"t":"2026-10-21T15:45:00Z","v":1398,"vw":79.24},{"c":79.37,"h":79.39,"l":79.225,"n":211,"o":79.325,"t":"2026-10-21T16:00:00Z","v":9104,"vw":79.29207},{"c":79.44,"h":79.44,"l":79.37,"n":40,"o":79.37,"t":"2026-10-21T16:15:00Z","v":1189,"vw":79.42375},{"c":80.015,"h":80.2694,"l":79.39,"n":385,"o":79.49,"t":"2026-10-21T16:30:00Z","v":21103,"vw":79.878723},{"c":79.86,"h":79.86,"l":79.69,"n":162,"o":79.825,"t":"2026-10-21T16:45:00Z","v":5707,"vw":79.775192},{"c":79.82,"h":79.925,"l":79.735,"n":103,"o":79.735,"t":"2026-10-21T17:00:00Z","v":3247,"vw":79.872222},{"c":79.97,"h":80.205,"l":79.75,"n":309,"o":79.82,"t":"2026-10-21T17:15:00Z","v":24987,"vw":80.04876},{"c":79.83,"h":80.08,"l":79.7401,"n":304,"o":80,"t":"2026-10-21T17:30:00Z","v":14110,"vw":79.920665},{"c":79.86,"h":79.9297,"l":79.7404,"n":267,"o":79.91,"t":"2026-10-21T17:45:00Z","v":10744,"vw":79.839432},{"c":79.96,"h":79.965,"l":79.645,"n":230,"o":79.84,"t":"2026-10-21T18:00:00Z","v":8811,"vw":79.796061},{"c":79.8,"h":79.96,"l":79.78,"n":186,"o":79.91,"t":"2026-10-21T18:15:00Z","v":5000,"vw":79.863336},{"c":79.756,"h":79.85,"l":79.7,"n":184,"o":79.75,"t":"2026-10-21T18:30:00Z","v":7969,"vw":79.798036},{"c":79.33,"h":79.84,"l":79.255,"n":484,"o":79.765,"t":"2026-10-21T18:45:00Z","v":20486,"vw":79.49464},{"c":79.25,"h":79.3,"l":79.02,"n":435,"o":79.09,"t":"2026-10-21T19:00:00Z","v":31278,"vw":79.083586},{"c":79.41,"h":79.47,"l":79.28,"n":268,"o":79.3,"t":"2026-10-21T19:15:00Z","v":7075,"vw":79.381092},{"c":79.6,"h":79.6,"l":79.41,"n":454,"o":79.455,"t":"2026-10-21T19:30:00Z","v":13536,"vw":79.508796},{"c":79.99,"h":80.04,"l":79.6,"n":1284,"o":79.62,"t":"2026-10-21T19:45:00Z","v":43463,"vw":79.886464},{"c":79.99,"h":79.99,"l":79.99,"n":45,"o":79.99,"t":"2026-10-21T20:00:00Z","v":67003,"vw":79.99},{"c":80.495,"h":80.96,"l":80.05,"n":256,"o":80.05,"t":"2026-10-22T13:30:00Z","v":16323,"vw":80.510068},{"c":81.94,"h":82.2505,"l":80.495,"n":322,"o":80.495,"t":"2026-10-22T13:45:00Z","v":13074,"vw":81.545604},{"c":82.405,"h":82.7,"l":81.98,"n":339,"o":82,"t":"2026-10-22T14:00:00Z","v":14719,"vw":82.292147},{"c":82.2,"h":82.67,"l":82.05,"n":165,"o":82.415,"t":"2026-10-22T14:15:00Z","v":10182,"vw":82.547135},{"c":82.5325,"h":82.74,"l":82.275,"n":391,"o":82.35,"t":"2026-10-22T14:30:00Z","v":20591,"vw":82.558901},{"c":83.065,"h":83.21,"l":82.71,"n":382,"o":82.72,"t":"2026-10-22T14:45:00Z","v":15754,"vw":83.030473},{"c":83.15,"h":83.3,"l":82.8,"n":247,"o":83.19,"t":"2026-10-22T15:00:00Z","v":13646,"vw":82.947551},{"c":83.41,"h":83.55,"l":83.17,"n":210,"o":83.17,"t":"2026-10-22T15:15:00Z","v":6304,"vw":83.301264},{"c":83.29,"h":83.55,"l":83.29,"n":81,"o":83.3,"t":"2026-10-22T15:30:00Z","v":2159,"vw":83.376986},{"c":83.64,"h":83.64,"l":83.2815,"n":239,"o":83.37,"t":"2026-10-22T15:45:00Z","v":11404,"vw":83.529734},{"c":83.5661,"h":83.8,"l":83.5661,"n":124,"o":83.7,"t":"2026-10-22T16:00:00Z","v":4376,"vw":83.688763},{"c":83.79,"h":83.85,"l":83.69,"n":104,"o":83.765,"t":"2026-10-22T16:15:00Z","v":4659,"vw":83.777937},{"c":83.81,"h":83.9699,"l":83.68,"n":281,"o":83.74,"t":"2026-10-22T16:30:00Z","v":12595,"vw":83.787643},{"c":83.89,"h":83.93,"l":83.645,"n":179,"o":83.8,"t":"2026-10-22T16:45:00Z","v":4684,"vw":83.79416},{"c":83.88,"h":83.915,"l":83.795,"n":182,"o":83.89,"t":"2026-10-22T17:00:00Z","v":4037,"vw":83.849813},{"c":83.765,"h":83.87,"l":83.74,"n":252,"o":83.83,"t":"2026-10-22T17:15:00Z","v":10296,"vw":83.773598},{"c":83.54,"h":83.85,"l":83.54,"n":277,"o":83.71,"t":"2026-10-22T17:30:00Z","v":14756,"vw":83.749312},{"c":83.54,"h":83.675,"l":83.48,"n":160,"o":83.675,"t":"2026-10-22T17:45:00Z","v":6886,"vw":83.552756},{"c":83.85,"h":83.85,"l":83.38,"n":439,"o":83.49,"t":"2026-10-22T18:00:00Z","v":20485,"vw":83.520568},{"c":83.67,"h":83.85,"l":83.5601,"n":278,"o":83.82,"t":"2026-10-22T18:15:00Z","v":11909,"vw":83.675218},{"c":83.51,"h":83.73,"l":83.175,"n":396,"o":83.66,"t":"2026-10-22T18:30:00Z","v":22426,"vw":83.557513},{"c":83.55,"h":83.605,"l":83.485,"n":305,"o":83.51,"t":"2026-10-22T18:45:00Z","v":17820,"vw":83.569836},{"c":83.665,"h":83.88,"l":83.55,"n":577,"o":83.55,"t":"2026-10-22T19:00:00Z","v":20921,"vw":83.704486},{"c":83.74,"h":83.96,"l":83.59,"n":795,"o":83.665,"t":"2026-10-22T19:15:00Z","v":34753,"vw":83.83552},{"c":83.66,"h":83.88,"l":83.6,"n":550,"o":83.74,"t":"2026-10-22T19:30:00Z","v":26648,"vw":83.753507},{"c":83.75,"h":83.95,"l":83.39,"n":1733,"o":83.705,"t":"2026-10-22T19:45:00Z","v":70622,"vw":83.703956},{"c":83.72,"h":83.72,"l":83.72,"n":37,"o":83.72,"t":"2026-10-22T20:00:00Z","v":99110,"vw":83.72},{"c":83.6999,"h":83.6999,"l":83.6999,"n":1,"o":83.6999,"t":"2026-10-22T21:30:00Z","v":1000,"vw":83.6999}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":2.45,"strike":99.70402608576227,"iv":0.7748240758800191,"gamma":0.017434541253397003,"theta":-0.10240377207378884,"vega":0.07490188823269514,"rho":0.014353080144725748,"breakevenPct":22.047966706964125},{"delta":0.3,"premium":2.45,"strike":93.34871148979634,"iv":0.601781371893438,"gamma":0.024938809015024578,"theta":-0.08733541091117783,"vega":0.08174515196628197,"rho":0.017535927951821156,"breakevenPct":14.454989181344715},{"delta":0.35,"premium":2.4525098355079913,"strike":89.49803289840182,"iv":0.481360143767754,"gamma":0.03327451927708681,"theta":-0.07524331097578818,"vega":0.08690369002910661,"rho":0.020712024068544995,"breakevenPct":9.85741050336955},{"delta":0.4,"premium":2.4625411309995204,"strike":87.49177380009591,"iv":0.4063110163066683,"gamma":0.04242950621861812,"theta":-0.06599116513466946,"vega":0.08993505040863087,"rho":0.023901024462003557,"breakevenPct":7.472428200147718},{"delta":0.45,"premium":2.47257242649105,"strike":85.48551470179002,"iv":0.3312618888455827,"gamma":0.051584493160149424,"theta":-0.05673901929355073,"vega":0.09296641078815514,"rho":0.027090024855462115,"breakevenPct":5.087445896925889},{"delta":0.5,"premium":3.0056648140230866,"strike":84.18982471141514,"iv":0.3226924754168448,"gamma":0.05153150919196238,"theta":-0.05516434373663959,"vega":0.0918852073535699,"rho":0.030003865736470316,"breakevenPct":4.1763365612601895},{"delta":0.55,"premium":3.705750320649851,"strike":83.12099187687046,"iv":0.3353474561778538,"gamma":0.04853877725523728,"theta":-0.05604078666096623,"vega":0.08949102180418983,"rho":0.03282985885756693,"breakevenPct":3.7357776980860247},{"delta":0.6,"premium":4.405835827276614,"strike":82.05215904232578,"iv":0.3480024369388628,"gamma":0.04554604531851218,"theta":-0.05691722958529286,"vega":0.08709683625480975,"rho":0.03565585197866354,"breakevenPct":3.2952188349118607},{"delta":0.65,"premium":5.105921333903378,"strike":80.9833262077811,"iv":0.36065741769987175,"gamma":0.04255331338178708,"theta":-0.0577936725096195,"vega":0.08470265070542968,"rho":0.03848184509976016,"breakevenPct":2.8546599717376955},{"delta":0.7,"premium":5.822764022233451,"strike":79.89893885800909,"iv":0.3715177867609904,"gamma":0.03946649823143002,"theta":-0.05806033350176857,"vega":0.0817056594239515,"rho":0.04129592004986267,"breakevenPct":2.415537987790364},{"delta":0.75,"premium":6.732314300151592,"strike":78.63567458312279,"iv":0.3617401212733704,"gamma":0.035297726124305207,"theta":-0.05131450227387569,"vega":0.07177640222334512,"rho":0.04397293603353313,"breakevenPct":1.9929401149516066},{"delta":0.8,"premium":7.6418645780697325,"strike":77.37241030823648,"iv":0.35196245578575036,"gamma":0.03112895401718039,"theta":-0.04456867104598281,"vega":0.06184714502273875,"rho":0.046649952017203594,"breakevenPct":1.570342242112849},{"delta":0.85,"premium":8.551414855987872,"strike":76.10914603335017,"iv":0.34218479029813037,"gamma":0.026960181910055586,"theta":-0.03782283981808995,"vega":0.0519178878221324,"rho":0.04932696800087405,"breakevenPct":1.1477443692740923},{"delta":0.9,"premium":10.405975395430579,"strike":73.92794376098418,"iv":0.35981177504393674,"gamma":0.02160615114235501,"theta":-0.031739191564147624,"vega":0.04114165202108963,"rho":0.05127324922094721,"breakevenPct":0.7574909365659439}],"put":[{"delta":0.2,"premium":2.45,"strike":70.76557316355678,"iv":0.8353242722841719,"gamma":0.014397426282898938,"theta":-0.0922204844870094,"vega":0.06588080448757591,"rho":-0.01555420912201095,"breakevenPct":18.380340760793285},{"delta":0.25,"premium":2.4289234367545416,"strike":75.52691408113647,"iv":0.6371926998165439,"gamma":0.021629071214346336,"theta":-0.07889171545233646,"vega":0.07471306139696383,"rho":-0.019013191810345123,"breakevenPct":12.666573503215748},{"delta":0.3,"premium":2.302817803960992,"strike":78.6795549009752,"iv":0.48960183408052993,"gamma":0.03140459471187941,"theta":-0.06469907916810062,"vega":0.08155470580628692,"rho":-0.022439723511023166,"breakevenPct":8.749309023052351},{"delta":0.35,"premium":2.5049477528857227,"strike":80.70818820246033,"iv":0.41968562554934163,"gamma":0.03691547797793638,"theta":-0.058194537141271124,"vega":0.08576293512972084,"rho":-0.02602288716428924,"breakevenPct":6.56710408306985},{"delta":0.4,"premium":2.943633796927255,"strike":81.92676054702015,"iv":0.40574876423493456,"gamma":0.039352877757057224,"theta":-0.05723072761791192,"vega":0.08807328858522316,"rho":-0.02971893389647315,"breakevenPct":5.635339169947754},{"delta":0.45,"premium":3.382319840968788,"strike":83.14533289157997,"iv":0.39181190292052753,"gamma":0.04179027753617807,"theta":-0.05626691809455271,"vega":0.09038364204072546,"rho":-0.033414980628657054,"breakevenPct":4.703574256825659},{"delta":0.5,"premium":3.8210058850103197,"strike":84.36390523613977,"iv":0.37787504160612045,"gamma":0.04422767731529892,"theta":-0.055303108571193506,"vega":0.09269399549622778,"rho":-0.03711102736084096,"breakevenPct":3.7718093437035636},{"delta":0.55,"premium":4.342916493560449,"strike":85.4964686331533,"iv":0.3654466555878687,"gamma":0.04502339011217283,"theta":-0.052536103032820934,"vega":0.09174532613211465,"rho":-0.04085646089665123,"breakevenPct":3.0422352480793196},{"delta":0.6,"premium":4.955712505193186,"strike":86.5351059410054,"iv":0.35466560033236394,"gamma":0.04402629829663481,"theta":-0.047799916909015375,"vega":0.08723764021603657,"rho":-0.044655827301693624,"breakevenPct":2.5334636770029397},{"delta":0.65,"premium":5.568508516825924,"strike":87.5737432488575,"iv":0.34388454507685917,"gamma":0.0430292064810968,"theta":-0.04306373078520981,"vega":0.08272995429995846,"rho":-0.04845519370673604,"breakevenPct":2.024692105926558},{"delta":0.7,"premium":6.181304528458661,"strike":88.6123805567096,"iv":0.3331034898213544,"gamma":0.04203211466555879,"theta":-0.03832754466140424,"vega":0.07822226838388036,"rho":-0.05225456011177844,"breakevenPct":1.5159205348501783},{"delta":0.75,"premium":6.794100540091399,"strike":89.6510178645617,"iv":0.3223224345658496,"gamma":0.04103502285002077,"theta":-0.033591358537598676,"vega":0.07371458246780224,"rho":-0.05605392651682084,"breakevenPct":1.0071489637737971},{"delta":0.8,"premium":8.352036199095023,"strike":91.50226244343891,"iv":0.3315293212669683,"gamma":0.035622352941176466,"theta":-0.028604886877828053,"vega":0.06489900452488687,"rho":-0.0605298112496833,"breakevenPct":0.6567197280475937},{"delta":0.85,"premium":10.388235294117646,"strike":93.76470588235294,"iv":0.35085058823529414,"gamma":0.027975294117647063,"theta":-0.023491764705882354,"vega":0.05390352941176471,"rho":-0.06534803055806913,"breakevenPct":0.3864155294865411},{"delta":0.9,"premium":17.55536193029492,"strike":101.0857908847185,"iv":0.47508257372654183,"gamma":0.01667962466487934,"theta":-0.022890884718498664,"vega":0.04114477211796245,"rho":-0.07418545918104372,"breakevenPct":0.2024746093799499}]},"raw":{"call":[{"delta":0.25,"premium":2.45,"strike":99.70402608576227,"iv":0.7748240758800191,"gamma":0.017434541253397003,"theta":-0.10240377207378884,"vega":0.07490188823269514,"rho":0.014353080144725748,"breakevenPct":22.047966706964125},{"delta":0.3,"premium":2.45,"strike":93.34871148979634,"iv":0.601781371893438,"gamma":0.024938809015024578,"theta":-0.08733541091117783,"vega":0.08174515196628197,"rho":0.017535927951821156,"breakevenPct":14.454989181344715},{"delta":0.35,"premium":2.4525098355079913,"strike":89.49803289840182,"iv":0.481360143767754,"gamma":0.03327451927708681,"theta":-0.07524331097578818,"vega":0.08690369002910661,"rho":0.020712024068544995,"breakevenPct":9.85741050336955},{"delta":0.4,"premium":2.4625411309995204,"strike":87.49177380009591,"iv":0.4063110163066683,"gamma":0.04242950621861812,"theta":-0.06599116513466946,"vega":0.08993505040863087,"rho":0.023901024462003557,"breakevenPct":7.472428200147718},{"delta":0.45,"premium":2.47257242649105,"strike":85.48551470179002,"iv":0.3312618888455827,"gamma":0.051584493160149424,"theta":-0.05673901929355073,"vega":0.09296641078815514,"rho":0.027090024855462115,"breakevenPct":5.087445896925889},{"delta":0.5,"premium":3.0056648140230866,"strike":84.18982471141514,"iv":0.3226924754168448,"gamma":0.05153150919196238,"theta":-0.05516434373663959,"vega":0.0918852073535699,"rho":0.030003865736470316,"breakevenPct":4.1763365612601895},{"delta":0.55,"premium":3.705750320649851,"strike":83.12099187687046,"iv":0.3353474561778538,"gamma":0.04853877725523728,"theta":-0.05604078666096623,"vega":0.08949102180418983,"rho":0.03282985885756693,"breakevenPct":3.7357776980860247},{"delta":0.6,"premium":4.405835827276614,"strike":82.05215904232578,"iv":0.3480024369388628,"gamma":0.04554604531851218,"theta":-0.05691722958529286,"vega":0.08709683625480975,"rho":0.03565585197866354,"breakevenPct":3.2952188349118607},{"delta":0.65,"premium":5.105921333903378,"strike":80.9833262077811,"iv":0.36065741769987175,"gamma":0.04255331338178708,"theta":-0.0577936725096195,"vega":0.08470265070542968,"rho":0.03848184509976016,"breakevenPct":2.8546599717376955},{"delta":0.7,"premium":5.822764022233451,"strike":79.89893885800909,"iv":0.3715177867609904,"gamma":0.03946649823143002,"theta":-0.05806033350176857,"vega":0.0817056594239515,"rho":0.04129592004986267,"breakevenPct":2.415537987790364},{"delta":0.75,"premium":6.732314300151592,"strike":78.63567458312279,"iv":0.3617401212733704,"gamma":0.035297726124305207,"theta":-0.05131450227387569,"vega":0.07177640222334512,"rho":0.04397293603353313,"breakevenPct":1.9929401149516066},{"delta":0.8,"premium":7.6418645780697325,"strike":77.37241030823648,"iv":0.35196245578575036,"gamma":0.03112895401718039,"theta":-0.04456867104598281,"vega":0.06184714502273875,"rho":0.046649952017203594,"breakevenPct":1.570342242112849},{"delta":0.85,"premium":8.551414855987872,"strike":76.10914603335017,"iv":0.34218479029813037,"gamma":0.026960181910055586,"theta":-0.03782283981808995,"vega":0.0519178878221324,"rho":0.04932696800087405,"breakevenPct":1.1477443692740923},{"delta":0.9,"premium":10.405975395430579,"strike":73.92794376098418,"iv":0.35981177504393674,"gamma":0.02160615114235501,"theta":-0.031739191564147624,"vega":0.04114165202108963,"rho":0.05127324922094721,"breakevenPct":0.7574909365659439}],"put":[{"delta":0.2,"premium":2.45,"strike":70.76557316355678,"iv":0.8353242722841719,"gamma":0.014397426282898938,"theta":-0.0922204844870094,"vega":0.06588080448757591,"rho":-0.01555420912201095,"breakevenPct":18.380340760793285},{"delta":0.25,"premium":2.4289234367545416,"strike":75.52691408113647,"iv":0.6371926998165439,"gamma":0.021629071214346336,"theta":-0.07889171545233646,"vega":0.07471306139696383,"rho":-0.019013191810345123,"breakevenPct":12.666573503215748},{"delta":0.3,"premium":2.302817803960992,"strike":78.6795549009752,"iv":0.48960183408052993,"gamma":0.03140459471187941,"theta":-0.06469907916810062,"vega":0.08155470580628692,"rho":-0.022439723511023166,"breakevenPct":8.749309023052351},{"delta":0.35,"premium":2.5049477528857227,"strike":80.70818820246033,"iv":0.41968562554934163,"gamma":0.03691547797793638,"theta":-0.058194537141271124,"vega":0.08576293512972084,"rho":-0.02602288716428924,"breakevenPct":6.56710408306985},{"delta":0.4,"premium":2.943633796927255,"strike":81.92676054702015,"iv":0.40574876423493456,"gamma":0.039352877757057224,"theta":-0.05723072761791192,"vega":0.08807328858522316,"rho":-0.02971893389647315,"breakevenPct":5.635339169947754},{"delta":0.45,"premium":3.382319840968788,"strike":83.14533289157997,"iv":0.39181190292052753,"gamma":0.04179027753617807,"theta":-0.05626691809455271,"vega":0.09038364204072546,"rho":-0.033414980628657054,"breakevenPct":4.703574256825659},{"delta":0.5,"premium":3.8210058850103197,"strike":84.36390523613977,"iv":0.37787504160612045,"gamma":0.04422767731529892,"theta":-0.055303108571193506,"vega":0.09269399549622778,"rho":-0.03711102736084096,"breakevenPct":3.7718093437035636},{"delta":0.55,"premium":4.342916493560449,"strike":85.4964686331533,"iv":0.3654466555878687,"gamma":0.04502339011217283,"theta":-0.052536103032820934,"vega":0.09174532613211465,"rho":-0.04085646089665123,"breakevenPct":3.0422352480793196},{"delta":0.6,"premium":4.955712505193186,"strike":86.5351059410054,"iv":0.35466560033236394,"gamma":0.04402629829663481,"theta":-0.047799916909015375,"vega":0.08723764021603657,"rho":-0.044655827301693624,"breakevenPct":2.5334636770029397},{"delta":0.65,"premium":5.568508516825924,"strike":87.5737432488575,"iv":0.34388454507685917,"gamma":0.0430292064810968,"theta":-0.04306373078520981,"vega":0.08272995429995846,"rho":-0.04845519370673604,"breakevenPct":2.024692105926558},{"delta":0.7,"premium":6.181304528458661,"strike":88.6123805567096,"iv":0.3331034898213544,"gamma":0.04203211466555879,"theta":-0.03832754466140424,"vega":0.07822226838388036,"rho":-0.05225456011177844,"breakevenPct":1.5159205348501783},{"delta":0.75,"premium":6.794100540091399,"strike":89.6510178645617,"iv":0.3223224345658496,"gamma":0.04103502285002077,"theta":-0.033591358537598676,"vega":0.07371458246780224,"rho":-0.05605392651682084,"breakevenPct":1.0071489637737971},{"delta":0.8,"premium":8.352036199095023,"strike":91.50226244343891,"iv":0.3315293212669683,"gamma":0.035622352941176466,"theta":-0.028604886877828053,"vega":0.06489900452488687,"rho":-0.0605298112496833,"breakevenPct":0.6567197280475937},{"delta":0.85,"premium":10.388235294117646,"strike":93.76470588235294,"iv":0.35085058823529414,"gamma":0.027975294117647063,"theta":-0.023491764705882354,"vega":0.05390352941176471,"rho":-0.06534803055806913,"breakevenPct":0.3864155294865411},{"delta":0.9,"premium":17.55536193029492,"strike":101.0857908847185,"iv":0.47508257372654183,"gamma":0.01667962466487934,"theta":-0.022890884718498664,"vega":0.04114477211796245,"rho":-0.07418545918104372,"breakevenPct":0.2024746093799499}]}},"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"}}