{"symbol":"WIX","url":"https://intraalpha.com/companies/WIX","capturedAt":"2026-10-22T21:42:59.233Z","state":"ready","quote":{"symbol":"WIX","last_price":82.55,"prev_close":78.74,"regular_close":82.55,"change":3.81,"change_pct":4.8387,"regular_change":3.81,"regular_change_pct":4.8387,"extended_change":0,"extended_change_pct":0,"bid":82.21,"ask":83,"bid_size":100,"ask_size":100,"volume":1125885,"vwap":82.200526,"open":78.3,"high":84.19,"low":78.3,"close":82.55,"trade_count":20396,"last_trade_at":"2026-10-22T20:34:58.850039083Z","last_quote_at":"2026-10-22T21:36:11.396710432Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:42:56.511757262-04:00","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":"WIX","fetched_at":"2026-10-22T21:42:57.696962+00:00","name":"Wix.Com Ltd","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Wix.com Ltd, develops and markets a cloud-based platform that enables anyone to create a website or web application in North America, Europe, Latin America, Asia, and internationally. The company is headquartered in Tel Aviv, Israel.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4591656000,"ebitda":-147811008,"pe_ratio":null,"peg_ratio":0.157,"book_value":-40.52,"dividend_per_share":null,"dividend_yield":null,"eps":-3.43,"revenue_ttm":2133692000,"gross_profit_ttm":1421830000,"profit_margin":-0.0819,"operating_margin_ttm":-0.0562,"return_on_assets_ttm":-0.0583,"return_on_equity_ttm":-7.54,"quarterly_earnings_growth":0.478,"quarterly_revenue_growth":0.149,"analyst_target_price":80.15,"analyst_number":3,"beta":1.01,"fifty_two_week_high":148.33,"fifty_two_week_low":40.16,"fifty_day_ma":78,"two_hundred_day_ma":71.1,"shares_outstanding":58314000,"forward_pe":11.88,"price_to_sales":1.544,"price_to_book":39.13,"ev_to_revenue":2.011,"ev_to_ebitda":74.79},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:42:57.696962+00:00"},"optionObservedAt":"2026-10-22T19:55:03.889Z","bars":[{"c":74.07,"h":74.07,"l":74.07,"n":4,"o":74.07,"t":"2026-10-15T08:00:00Z","v":107,"vw":74.07},{"c":74.7804,"h":75.6326,"l":74.2,"n":160,"o":74.2,"t":"2026-10-15T13:30:00Z","v":12258,"vw":74.448859},{"c":76.34,"h":76.78,"l":74.43,"n":364,"o":75.25,"t":"2026-10-15T13:35:00Z","v":19811,"vw":76.073793},{"c":75.845,"h":76.91,"l":75.56,"n":161,"o":76.53,"t":"2026-10-15T13:40:00Z","v":19092,"vw":76.276006},{"c":76.775,"h":77.25,"l":75.845,"n":243,"o":75.85,"t":"2026-10-15T13:45:00Z","v":16529,"vw":76.62921},{"c":76.89,"h":77.49,"l":76.73,"n":215,"o":76.79,"t":"2026-10-15T13:50:00Z","v":17938,"vw":77.129115},{"c":77.35,"h":77.48,"l":76.83,"n":177,"o":77.48,"t":"2026-10-15T13:55:00Z","v":8192,"vw":77.140565},{"c":78.29,"h":78.65,"l":77.265,"n":301,"o":77.54,"t":"2026-10-15T14:00:00Z","v":15876,"vw":77.9802},{"c":78.08,"h":78.36,"l":77.55,"n":168,"o":78.145,"t":"2026-10-15T14:05:00Z","v":7686,"vw":77.984191},{"c":78.86,"h":78.87,"l":77.83,"n":208,"o":78.08,"t":"2026-10-15T14:10:00Z","v":19982,"vw":78.379327},{"c":78.825,"h":79.23,"l":78.341,"n":341,"o":78.98,"t":"2026-10-15T14:15:00Z","v":17073,"vw":78.955252},{"c":78.46,"h":78.72,"l":78.39,"n":182,"o":78.54,"t":"2026-10-15T14:20:00Z","v":5548,"vw":78.558804},{"c":78,"h":78.6873,"l":78,"n":211,"o":78.545,"t":"2026-10-15T14:25:00Z","v":9546,"vw":78.359808},{"c":77.92,"h":78.16,"l":77.89,"n":79,"o":78.15,"t":"2026-10-15T14:30:00Z","v":3184,"vw":78.053177},{"c":78.055,"h":78.21,"l":77.84,"n":150,"o":77.935,"t":"2026-10-15T14:35:00Z","v":4918,"vw":77.996563},{"c":78.19,"h":78.209,"l":77.97,"n":112,"o":78.209,"t":"2026-10-15T14:40:00Z","v":6626,"vw":78.156434},{"c":78.13,"h":78.55,"l":77.9,"n":246,"o":78.41,"t":"2026-10-15T14:45:00Z","v":10716,"vw":78.208548},{"c":78.56,"h":78.56,"l":78.161,"n":95,"o":78.3,"t":"2026-10-15T14:50:00Z","v":4365,"vw":78.322565},{"c":78.895,"h":79,"l":78.58,"n":161,"o":78.58,"t":"2026-10-15T14:55:00Z","v":5617,"vw":78.781134},{"c":79.305,"h":79.39,"l":78.82,"n":276,"o":78.94,"t":"2026-10-15T15:00:00Z","v":17128,"vw":79.103621},{"c":79.49,"h":79.5,"l":79.19,"n":181,"o":79.28,"t":"2026-10-15T15:05:00Z","v":9312,"vw":79.275905},{"c":79.895,"h":80.04,"l":79.8,"n":235,"o":79.8,"t":"2026-10-15T15:10:00Z","v":15558,"vw":79.928343},{"c":79.5,"h":79.8,"l":79.39,"n":134,"o":79.8,"t":"2026-10-15T15:15:00Z","v":4133,"vw":79.595},{"c":79.3325,"h":79.56,"l":79.15,"n":207,"o":79.55,"t":"2026-10-15T15:20:00Z","v":10600,"vw":79.375115},{"c":79.45,"h":79.51,"l":79.3,"n":110,"o":79.3,"t":"2026-10-15T15:25:00Z","v":4275,"vw":79.351294},{"c":78.78,"h":79.5,"l":78.78,"n":244,"o":79.48,"t":"2026-10-15T15:30:00Z","v":15188,"vw":79.229313},{"c":78.99,"h":79.08,"l":78.75,"n":82,"o":78.75,"t":"2026-10-15T15:35:00Z","v":2433,"vw":78.950325},{"c":79.16,"h":79.42,"l":79.05,"n":166,"o":79.255,"t":"2026-10-15T15:40:00Z","v":5891,"vw":79.211231},{"c":78.67,"h":79.08,"l":78.595,"n":174,"o":79.06,"t":"2026-10-15T15:45:00Z","v":9962,"vw":78.806354},{"c":79.075,"h":79.08,"l":78.45,"n":128,"o":78.6,"t":"2026-10-15T15:50:00Z","v":3605,"vw":78.801351},{"c":78.8,"h":79.15,"l":78.695,"n":169,"o":79.14,"t":"2026-10-15T15:55:00Z","v":13374,"vw":78.972096},{"c":78.79,"h":78.86,"l":78.65,"n":127,"o":78.81,"t":"2026-10-15T16:00:00Z","v":6057,"vw":78.763254},{"c":78.9,"h":78.9,"l":78.64,"n":118,"o":78.64,"t":"2026-10-15T16:05:00Z","v":2841,"vw":78.777308},{"c":78.685,"h":78.92,"l":78.6775,"n":83,"o":78.92,"t":"2026-10-15T16:10:00Z","v":4110,"vw":78.784302},{"c":78.415,"h":78.87,"l":78.29,"n":207,"o":78.62,"t":"2026-10-15T16:15:00Z","v":7794,"vw":78.590954},{"c":78.64,"h":78.64,"l":78.535,"n":31,"o":78.535,"t":"2026-10-15T16:20:00Z","v":834,"vw":78.5725},{"c":78.59,"h":78.82,"l":78.4083,"n":139,"o":78.61,"t":"2026-10-15T16:25:00Z","v":7148,"vw":78.717387},{"c":79.015,"h":79.095,"l":78.595,"n":248,"o":78.66,"t":"2026-10-15T16:30:00Z","v":11171,"vw":78.886999},{"c":78.99,"h":79.235,"l":78.99,"n":162,"o":79.045,"t":"2026-10-15T16:35:00Z","v":6059,"vw":79.110155},{"c":78.95,"h":78.995,"l":78.9,"n":100,"o":78.99,"t":"2026-10-15T16:40:00Z","v":2803,"vw":78.958333},{"c":78.76,"h":78.94,"l":78.76,"n":98,"o":78.8701,"t":"2026-10-15T16:45:00Z","v":2534,"vw":78.852736},{"c":78.6,"h":78.74,"l":78.6,"n":134,"o":78.73,"t":"2026-10-15T16:50:00Z","v":3689,"vw":78.667441},{"c":78.695,"h":78.73,"l":78.63,"n":168,"o":78.63,"t":"2026-10-15T16:55:00Z","v":5092,"vw":78.69697},{"c":78.88,"h":78.88,"l":78.68,"n":251,"o":78.76,"t":"2026-10-15T17:00:00Z","v":8917,"vw":78.779092},{"c":78.59,"h":78.9,"l":78.59,"n":138,"o":78.88,"t":"2026-10-15T17:05:00Z","v":3465,"vw":78.761216},{"c":79.11,"h":79.11,"l":78.63,"n":204,"o":78.63,"t":"2026-10-15T17:10:00Z","v":4882,"vw":78.819571},{"c":78.965,"h":79.1275,"l":78.79,"n":136,"o":79.09,"t":"2026-10-15T17:15:00Z","v":3356,"vw":79.001775},{"c":78.735,"h":79.035,"l":78.665,"n":124,"o":78.97,"t":"2026-10-15T17:20:00Z","v":4872,"vw":78.849605},{"c":79.08,"h":79.08,"l":78.576,"n":119,"o":78.7,"t":"2026-10-15T17:25:00Z","v":4471,"vw":78.750521},{"c":79.19,"h":79.2,"l":79,"n":115,"o":79.09,"t":"2026-10-15T17:30:00Z","v":2811,"vw":79.123639},{"c":79,"h":79.2,"l":78.9001,"n":154,"o":79.19,"t":"2026-10-15T17:35:00Z","v":4648,"vw":79.037706},{"c":78.88,"h":78.975,"l":78.82,"n":151,"o":78.94,"t":"2026-10-15T17:40:00Z","v":3992,"vw":78.915406},{"c":78.92,"h":78.99,"l":78.76,"n":103,"o":78.835,"t":"2026-10-15T17:45:00Z","v":4940,"vw":78.911824},{"c":79.02,"h":79.02,"l":78.87,"n":68,"o":78.92,"t":"2026-10-15T17:50:00Z","v":3187,"vw":78.926666},{"c":79.0325,"h":79.11,"l":78.87,"n":186,"o":78.98,"t":"2026-10-15T17:55:00Z","v":8527,"vw":78.93945},{"c":79.75,"h":79.95,"l":79.02,"n":329,"o":79.04,"t":"2026-10-15T18:00:00Z","v":18292,"vw":79.409655},{"c":79.87,"h":79.9162,"l":79.5401,"n":106,"o":79.69,"t":"2026-10-15T18:05:00Z","v":3144,"vw":79.743565},{"c":79.675,"h":79.92,"l":79.55,"n":139,"o":79.84,"t":"2026-10-15T18:10:00Z","v":7159,"vw":79.690109},{"c":79.805,"h":79.84,"l":79.68,"n":134,"o":79.68,"t":"2026-10-15T18:15:00Z","v":5211,"vw":79.793875},{"c":79.67,"h":79.87,"l":79.64,"n":139,"o":79.84,"t":"2026-10-15T18:20:00Z","v":4762,"vw":79.752041},{"c":79.59,"h":79.74,"l":79.59,"n":105,"o":79.65,"t":"2026-10-15T18:25:00Z","v":3523,"vw":79.659189},{"c":79.645,"h":79.645,"l":79.4325,"n":189,"o":79.58,"t":"2026-10-15T18:30:00Z","v":5830,"vw":79.533115},{"c":79.58,"h":79.73,"l":79.58,"n":133,"o":79.68,"t":"2026-10-15T18:35:00Z","v":3637,"vw":79.657998},{"c":79.51,"h":79.65,"l":79.47,"n":99,"o":79.6275,"t":"2026-10-15T18:40:00Z","v":2667,"vw":79.551685},{"c":79.79,"h":79.79,"l":79.45,"n":376,"o":79.495,"t":"2026-10-15T18:45:00Z","v":19608,"vw":79.58688},{"c":79.705,"h":79.715,"l":79.66,"n":45,"o":79.69,"t":"2026-10-15T18:50:00Z","v":1377,"vw":79.700085},{"c":79.865,"h":79.89,"l":79.61,"n":157,"o":79.7,"t":"2026-10-15T18:55:00Z","v":4155,"vw":79.795557},{"c":79.89,"h":79.89,"l":79.78,"n":77,"o":79.79,"t":"2026-10-15T19:00:00Z","v":1953,"vw":79.829836},{"c":80.32,"h":80.32,"l":79.83,"n":195,"o":79.89,"t":"2026-10-15T19:05:00Z","v":8150,"vw":79.977949},{"c":80.31,"h":80.73,"l":80.2,"n":293,"o":80.33,"t":"2026-10-15T19:10:00Z","v":15324,"vw":80.392399},{"c":80.49,"h":80.49,"l":80.32,"n":201,"o":80.36,"t":"2026-10-15T19:15:00Z","v":8279,"vw":80.404526},{"c":80.26,"h":80.38,"l":80.25,"n":180,"o":80.38,"t":"2026-10-15T19:20:00Z","v":6554,"vw":80.309053},{"c":80.03,"h":80.2186,"l":79.85,"n":222,"o":80.21,"t":"2026-10-15T19:25:00Z","v":8028,"vw":80.086123},{"c":80.075,"h":80.135,"l":79.965,"n":254,"o":79.97,"t":"2026-10-15T19:30:00Z","v":10912,"vw":80.064353},{"c":79.865,"h":80.1,"l":79.795,"n":236,"o":80.1,"t":"2026-10-15T19:35:00Z","v":10586,"vw":79.911123},{"c":80.33,"h":80.33,"l":79.695,"n":360,"o":79.79,"t":"2026-10-15T19:40:00Z","v":19179,"vw":79.929582},{"c":80.175,"h":80.41,"l":80.175,"n":388,"o":80.335,"t":"2026-10-15T19:45:00Z","v":14071,"vw":80.304417},{"c":80.695,"h":80.78,"l":80.07,"n":643,"o":80.14,"t":"2026-10-15T19:50:00Z","v":29912,"vw":80.427009},{"c":81.16,"h":81.23,"l":80.7675,"n":1345,"o":80.815,"t":"2026-10-15T19:55:00Z","v":65264,"vw":81.078819},{"c":81.14,"h":81.14,"l":81.14,"n":42,"o":81.14,"t":"2026-10-15T20:00:00Z","v":116874,"vw":81.14},{"c":82.49,"h":82.49,"l":82.49,"n":2,"o":82.49,"t":"2026-10-15T23:00:00Z","v":180,"vw":82.49},{"c":80.67,"h":80.67,"l":80.67,"n":2,"o":80.67,"t":"2026-10-16T08:00:00Z","v":139,"vw":80.67},{"c":80.12,"h":80.12,"l":80.12,"n":2,"o":80.12,"t":"2026-10-16T10:30:00Z","v":300,"vw":80.12},{"c":79.4456,"h":79.4456,"l":79.4456,"n":1,"o":79.4456,"t":"2026-10-16T12:00:00Z","v":130,"vw":79.4456},{"c":81.33,"h":81.33,"l":78.97,"n":10,"o":78.97,"t":"2026-10-16T12:55:00Z","v":809,"vw":80.314144},{"c":81.25,"h":81.4,"l":79.77,"n":262,"o":80.04,"t":"2026-10-16T13:30:00Z","v":27125,"vw":80.616384},{"c":80.345,"h":81.25,"l":80.13,"n":138,"o":81.07,"t":"2026-10-16T13:35:00Z","v":9876,"vw":80.588999},{"c":80.79,"h":80.94,"l":80.47,"n":127,"o":80.67,"t":"2026-10-16T13:40:00Z","v":7343,"vw":80.713263},{"c":80.65,"h":81.105,"l":80.135,"n":227,"o":80.655,"t":"2026-10-16T13:45:00Z","v":16359,"vw":80.542609},{"c":80.755,"h":81.57,"l":80.69,"n":214,"o":80.83,"t":"2026-10-16T13:50:00Z","v":25560,"vw":81.161441},{"c":80.44,"h":80.85,"l":80.3963,"n":143,"o":80.82,"t":"2026-10-16T13:55:00Z","v":7359,"vw":80.667924},{"c":79.57,"h":80.39,"l":79.23,"n":199,"o":80.39,"t":"2026-10-16T14:00:00Z","v":11686,"vw":79.913256},{"c":78.655,"h":79.76,"l":78.655,"n":272,"o":79.67,"t":"2026-10-16T14:05:00Z","v":15129,"vw":79.041383},{"c":78.98,"h":78.985,"l":78.59,"n":147,"o":78.59,"t":"2026-10-16T14:10:00Z","v":7225,"vw":78.752385},{"c":78.82,"h":78.93,"l":78.69,"n":219,"o":78.905,"t":"2026-10-16T14:15:00Z","v":8252,"vw":78.836544},{"c":78.59,"h":78.89,"l":78.22,"n":150,"o":78.89,"t":"2026-10-16T14:20:00Z","v":9291,"vw":78.466086},{"c":77.83,"h":78.67,"l":77.77,"n":184,"o":78.67,"t":"2026-10-16T14:25:00Z","v":7397,"vw":78.049229},{"c":77.9,"h":78.01,"l":77.49,"n":177,"o":77.79,"t":"2026-10-16T14:30:00Z","v":7062,"vw":77.754613},{"c":77.57,"h":77.93,"l":77.46,"n":241,"o":77.895,"t":"2026-10-16T14:35:00Z","v":8897,"vw":77.680313},{"c":77.9,"h":78.2,"l":77.44,"n":239,"o":77.5925,"t":"2026-10-16T14:40:00Z","v":7537,"vw":77.865338},{"c":77.94,"h":78.375,"l":77.72,"n":210,"o":78.08,"t":"2026-10-16T14:45:00Z","v":50933,"vw":77.824523},{"c":77.615,"h":78.2133,"l":77.575,"n":176,"o":78.05,"t":"2026-10-16T14:50:00Z","v":8777,"vw":78.001254},{"c":77.28,"h":77.54,"l":77.18,"n":144,"o":77.54,"t":"2026-10-16T14:55:00Z","v":7564,"vw":77.380724},{"c":77.39,"h":77.51,"l":77.26,"n":84,"o":77.26,"t":"2026-10-16T15:00:00Z","v":3924,"vw":77.406908},{"c":76.76,"h":77.41,"l":76.76,"n":234,"o":77.41,"t":"2026-10-16T15:05:00Z","v":10836,"vw":77.066536},{"c":76.73,"h":76.805,"l":76.45,"n":219,"o":76.805,"t":"2026-10-16T15:10:00Z","v":7752,"vw":76.566575},{"c":76.39,"h":76.85,"l":76.3201,"n":245,"o":76.77,"t":"2026-10-16T15:15:00Z","v":12380,"vw":76.481807},{"c":76.63,"h":76.66,"l":76.4583,"n":144,"o":76.66,"t":"2026-10-16T15:20:00Z","v":3530,"vw":76.563944},{"c":76.46,"h":76.71,"l":76.31,"n":170,"o":76.71,"t":"2026-10-16T15:25:00Z","v":5183,"vw":76.485},{"c":76.61,"h":76.61,"l":76.34,"n":118,"o":76.35,"t":"2026-10-16T15:30:00Z","v":3891,"vw":76.444659},{"c":75.94,"h":76.61,"l":75.94,"n":155,"o":76.52,"t":"2026-10-16T15:35:00Z","v":6577,"vw":76.313257},{"c":75.615,"h":75.93,"l":75.58,"n":161,"o":75.93,"t":"2026-10-16T15:40:00Z","v":6357,"vw":75.697279},{"c":75.47,"h":75.81,"l":75.47,"n":223,"o":75.67,"t":"2026-10-16T15:45:00Z","v":8085,"vw":75.65938},{"c":74.85,"h":75.45,"l":74.85,"n":220,"o":75.45,"t":"2026-10-16T15:50:00Z","v":7689,"vw":75.154291},{"c":74.5,"h":74.96,"l":74.5,"n":308,"o":74.825,"t":"2026-10-16T15:55:00Z","v":11290,"vw":74.730028},{"c":75.16,"h":75.16,"l":74.39,"n":273,"o":74.5,"t":"2026-10-16T16:00:00Z","v":9799,"vw":74.696643},{"c":75.57,"h":75.57,"l":75.14,"n":190,"o":75.16,"t":"2026-10-16T16:05:00Z","v":7336,"vw":75.325555},{"c":74.905,"h":75.45,"l":74.825,"n":225,"o":75.3,"t":"2026-10-16T16:10:00Z","v":26241,"vw":75.160966},{"c":74.805,"h":75.09,"l":74.74,"n":192,"o":75.09,"t":"2026-10-16T16:15:00Z","v":7033,"vw":74.831695},{"c":74.76,"h":74.835,"l":74.65,"n":142,"o":74.735,"t":"2026-10-16T16:20:00Z","v":6814,"vw":74.782078},{"c":74.74,"h":74.75,"l":74.56,"n":211,"o":74.75,"t":"2026-10-16T16:25:00Z","v":7745,"vw":74.622715},{"c":74.98,"h":75.18,"l":74.76,"n":266,"o":74.76,"t":"2026-10-16T16:30:00Z","v":16154,"vw":74.880412},{"c":75.0412,"h":75.09,"l":74.865,"n":112,"o":74.865,"t":"2026-10-16T16:35:00Z","v":5301,"vw":74.971247},{"c":75.05,"h":75.14,"l":74.865,"n":80,"o":74.895,"t":"2026-10-16T16:40:00Z","v":2994,"vw":74.987185},{"c":75.58,"h":75.73,"l":75.01,"n":353,"o":75.01,"t":"2026-10-16T16:45:00Z","v":10689,"vw":75.37341},{"c":75.025,"h":75.635,"l":75.025,"n":174,"o":75.635,"t":"2026-10-16T16:50:00Z","v":6263,"vw":75.214482},{"c":75.365,"h":75.49,"l":75.195,"n":111,"o":75.2,"t":"2026-10-16T16:55:00Z","v":5176,"vw":75.32883},{"c":74.83,"h":75.2599,"l":74.82,"n":130,"o":75.07,"t":"2026-10-16T17:00:00Z","v":3941,"vw":74.923283},{"c":74.805,"h":74.805,"l":74.67,"n":78,"o":74.73,"t":"2026-10-16T17:05:00Z","v":3219,"vw":74.770139},{"c":74.78,"h":75.01,"l":74.78,"n":170,"o":74.94,"t":"2026-10-16T17:10:00Z","v":5177,"vw":74.897178},{"c":74.53,"h":74.86,"l":74.53,"n":216,"o":74.86,"t":"2026-10-16T17:15:00Z","v":4344,"vw":74.722578},{"c":74.5,"h":74.645,"l":74.445,"n":214,"o":74.56,"t":"2026-10-16T17:20:00Z","v":5737,"vw":74.556289},{"c":74.475,"h":74.59,"l":74.32,"n":208,"o":74.47,"t":"2026-10-16T17:25:00Z","v":7960,"vw":74.473887},{"c":74.59,"h":74.86,"l":74.33,"n":163,"o":74.33,"t":"2026-10-16T17:30:00Z","v":5142,"vw":74.667595},{"c":74.3801,"h":74.66,"l":74.3801,"n":31,"o":74.629,"t":"2026-10-16T17:35:00Z","v":972,"vw":74.533471},{"c":74.61,"h":74.96,"l":74.56,"n":125,"o":74.56,"t":"2026-10-16T17:40:00Z","v":4003,"vw":74.838044},{"c":74.58,"h":74.6706,"l":74.48,"n":87,"o":74.6706,"t":"2026-10-16T17:45:00Z","v":3093,"vw":74.556611},{"c":74.24,"h":74.63,"l":74.24,"n":134,"o":74.59,"t":"2026-10-16T17:50:00Z","v":3976,"vw":74.477387},{"c":74.45,"h":74.52,"l":74.345,"n":67,"o":74.37,"t":"2026-10-16T17:55:00Z","v":2745,"vw":74.431945},{"c":74.4,"h":74.48,"l":74.32,"n":118,"o":74.47,"t":"2026-10-16T18:00:00Z","v":3690,"vw":74.383987},{"c":74.57,"h":74.665,"l":74.35,"n":167,"o":74.41,"t":"2026-10-16T18:05:00Z","v":6943,"vw":74.487331},{"c":74.35,"h":74.48,"l":74.31,"n":161,"o":74.38,"t":"2026-10-16T18:10:00Z","v":6427,"vw":74.38311},{"c":74.53,"h":74.53,"l":74.38,"n":123,"o":74.42,"t":"2026-10-16T18:15:00Z","v":4854,"vw":74.439266},{"c":74.35,"h":74.51,"l":74.35,"n":128,"o":74.48,"t":"2026-10-16T18:20:00Z","v":4130,"vw":74.449554},{"c":74.565,"h":74.57,"l":74.27,"n":182,"o":74.27,"t":"2026-10-16T18:25:00Z","v":6213,"vw":74.409705},{"c":74.63,"h":74.65,"l":74.5875,"n":126,"o":74.6,"t":"2026-10-16T18:30:00Z","v":2951,"vw":74.616929},{"c":74.475,"h":74.57,"l":74.395,"n":195,"o":74.57,"t":"2026-10-16T18:35:00Z","v":5294,"vw":74.494704},{"c":74.505,"h":74.55,"l":74.46,"n":169,"o":74.535,"t":"2026-10-16T18:40:00Z","v":4004,"vw":74.514154},{"c":74.54,"h":74.55,"l":74.45,"n":194,"o":74.45,"t":"2026-10-16T18:45:00Z","v":6909,"vw":74.521263},{"c":74.565,"h":74.63,"l":74.49,"n":141,"o":74.56,"t":"2026-10-16T18:50:00Z","v":5324,"vw":74.579322},{"c":74.69,"h":74.73,"l":74.51,"n":137,"o":74.575,"t":"2026-10-16T18:55:00Z","v":4795,"vw":74.586003},{"c":74.55,"h":74.68,"l":74.49,"n":218,"o":74.68,"t":"2026-10-16T19:00:00Z","v":6573,"vw":74.568286},{"c":74.5,"h":74.62,"l":74.44,"n":226,"o":74.545,"t":"2026-10-16T19:05:00Z","v":8074,"vw":74.523677},{"c":74.81,"h":74.92,"l":74.495,"n":217,"o":74.495,"t":"2026-10-16T19:10:00Z","v":7676,"vw":74.633512},{"c":74.765,"h":74.91,"l":74.74,"n":165,"o":74.85,"t":"2026-10-16T19:15:00Z","v":5052,"vw":74.827384},{"c":75.33,"h":75.37,"l":74.77,"n":320,"o":74.77,"t":"2026-10-16T19:20:00Z","v":18993,"vw":75.276894},{"c":75.25,"h":75.33,"l":75.21,"n":223,"o":75.3,"t":"2026-10-16T19:25:00Z","v":7757,"vw":75.271896},{"c":74.8975,"h":75.34,"l":74.79,"n":554,"o":75.29,"t":"2026-10-16T19:30:00Z","v":23812,"vw":75.070433},{"c":74.86,"h":74.9125,"l":74.63,"n":364,"o":74.9125,"t":"2026-10-16T19:35:00Z","v":14013,"vw":74.725545},{"c":74.81,"h":74.9399,"l":74.62,"n":377,"o":74.875,"t":"2026-10-16T19:40:00Z","v":12479,"vw":74.809437},{"c":75.09,"h":75.09,"l":74.79,"n":353,"o":74.87,"t":"2026-10-16T19:45:00Z","v":12158,"vw":74.948091},{"c":75.28,"h":75.33,"l":74.825,"n":815,"o":75.075,"t":"2026-10-16T19:50:00Z","v":42659,"vw":75.048194},{"c":74.92,"h":75.36,"l":74.88,"n":1633,"o":75.34,"t":"2026-10-16T19:55:00Z","v":125478,"vw":75.075968},{"c":75.9,"h":76.02,"l":75.01,"n":59,"o":75.01,"t":"2026-10-16T20:00:00Z","v":322562,"vw":75.024353},{"c":75,"h":75,"l":75,"n":2,"o":75,"t":"2026-10-16T20:05:00Z","v":375,"vw":75},{"c":75.55,"h":75.55,"l":75.55,"n":1,"o":75.55,"t":"2026-10-16T20:30:00Z","v":200,"vw":75.55},{"c":75.3,"h":75.3,"l":75.3,"n":1,"o":75.3,"t":"2026-10-19T11:05:00Z","v":100,"vw":75.3},{"c":75.25,"h":75.52,"l":75.25,"n":10,"o":75.51,"t":"2026-10-19T12:40:00Z","v":934,"vw":75.410923},{"c":75.25,"h":75.25,"l":75.25,"n":1,"o":75.25,"t":"2026-10-19T12:45:00Z","v":1069,"vw":75.25},{"c":75.49,"h":75.49,"l":75.49,"n":12,"o":75.49,"t":"2026-10-19T13:25:00Z","v":398,"vw":75.49},{"c":75.99,"h":76.38,"l":75.59,"n":157,"o":75.88,"t":"2026-10-19T13:30:00Z","v":22813,"vw":75.901464},{"c":75.475,"h":76.56,"l":75.2001,"n":134,"o":76.0672,"t":"2026-10-19T13:35:00Z","v":9014,"vw":75.750875},{"c":74.77,"h":76.035,"l":74.69,"n":140,"o":75.54,"t":"2026-10-19T13:40:00Z","v":9654,"vw":75.102562},{"c":74.3077,"h":74.74,"l":74.23,"n":104,"o":74.74,"t":"2026-10-19T13:45:00Z","v":7280,"vw":74.496763},{"c":74.04,"h":74.47,"l":73.8,"n":171,"o":74.435,"t":"2026-10-19T13:50:00Z","v":9066,"vw":74.131789},{"c":73.79,"h":74.11,"l":73.79,"n":188,"o":74.045,"t":"2026-10-19T13:55:00Z","v":12555,"vw":73.959971},{"c":73.59,"h":73.79,"l":73.31,"n":126,"o":73.79,"t":"2026-10-19T14:00:00Z","v":7912,"vw":73.546579},{"c":73.74,"h":73.81,"l":73.19,"n":130,"o":73.6,"t":"2026-10-19T14:05:00Z","v":6543,"vw":73.615344},{"c":74.39,"h":74.4,"l":73.87,"n":175,"o":73.94,"t":"2026-10-19T14:10:00Z","v":13090,"vw":74.05345},{"c":74.87,"h":75,"l":74.275,"n":163,"o":74.4,"t":"2026-10-19T14:15:00Z","v":9450,"vw":74.658243},{"c":74.48,"h":74.95,"l":74.48,"n":196,"o":74.8,"t":"2026-10-19T14:20:00Z","v":9260,"vw":74.786364},{"c":74.305,"h":74.595,"l":74.14,"n":257,"o":74.37,"t":"2026-10-19T14:25:00Z","v":25746,"vw":74.491966},{"c":74.2975,"h":74.74,"l":74.285,"n":225,"o":74.59,"t":"2026-10-19T14:30:00Z","v":9358,"vw":74.583805},{"c":74.435,"h":74.55,"l":74.39,"n":57,"o":74.55,"t":"2026-10-19T14:35:00Z","v":4085,"vw":74.475646},{"c":74.475,"h":74.73,"l":74.475,"n":93,"o":74.68,"t":"2026-10-19T14:40:00Z","v":4594,"vw":74.615164},{"c":74.56,"h":74.838,"l":74.475,"n":95,"o":74.475,"t":"2026-10-19T14:45:00Z","v":4739,"vw":74.67662},{"c":74.67,"h":74.82,"l":74.555,"n":123,"o":74.555,"t":"2026-10-19T14:50:00Z","v":4958,"vw":74.68339},{"c":73.99,"h":74.68,"l":73.98,"n":251,"o":74.68,"t":"2026-10-19T14:55:00Z","v":11871,"vw":74.316565},{"c":74.01,"h":74.45,"l":74.01,"n":60,"o":74.245,"t":"2026-10-19T15:00:00Z","v":3402,"vw":74.248927},{"c":73.82,"h":74.295,"l":73.82,"n":215,"o":74.02,"t":"2026-10-19T15:05:00Z","v":8824,"vw":74.009749},{"c":74.075,"h":74.17,"l":73.78,"n":130,"o":73.895,"t":"2026-10-19T15:10:00Z","v":7161,"vw":73.967395},{"c":73.93,"h":74.21,"l":73.93,"n":86,"o":74.02,"t":"2026-10-19T15:15:00Z","v":2631,"vw":74.089723},{"c":74.1,"h":74.215,"l":73.92,"n":66,"o":74.07,"t":"2026-10-19T15:20:00Z","v":2626,"vw":74.081164},{"c":74.285,"h":74.31,"l":73.96,"n":162,"o":74.06,"t":"2026-10-19T15:25:00Z","v":9151,"vw":74.162468},{"c":74.455,"h":74.49,"l":74.07,"n":145,"o":74.175,"t":"2026-10-19T15:30:00Z","v":5669,"vw":74.268196},{"c":74.57,"h":74.63,"l":74.5,"n":57,"o":74.51,"t":"2026-10-19T15:35:00Z","v":2015,"vw":74.526969},{"c":74.545,"h":74.875,"l":74.53,"n":234,"o":74.65,"t":"2026-10-19T15:40:00Z","v":12377,"vw":74.653773},{"c":74.52,"h":74.57,"l":74.25,"n":121,"o":74.5,"t":"2026-10-19T15:45:00Z","v":3820,"vw":74.417857},{"c":74.53,"h":74.53,"l":74.29,"n":71,"o":74.48,"t":"2026-10-19T15:50:00Z","v":3251,"vw":74.439783},{"c":74.42,"h":74.6,"l":74.27,"n":53,"o":74.515,"t":"2026-10-19T15:55:00Z","v":2522,"vw":74.470412},{"c":74.24,"h":74.46,"l":74.22,"n":113,"o":74.46,"t":"2026-10-19T16:00:00Z","v":3711,"vw":74.319419},{"c":74.21,"h":74.385,"l":74.21,"n":108,"o":74.34,"t":"2026-10-19T16:05:00Z","v":3739,"vw":74.318019},{"c":74.41,"h":74.45,"l":74.17,"n":217,"o":74.18,"t":"2026-10-19T16:10:00Z","v":7341,"vw":74.327372},{"c":74.375,"h":74.71,"l":74.25,"n":72,"o":74.71,"t":"2026-10-19T16:15:00Z","v":2785,"vw":74.405265},{"c":74.25,"h":74.6418,"l":74.24,"n":131,"o":74.51,"t":"2026-10-19T16:20:00Z","v":3959,"vw":74.360101},{"c":74.705,"h":74.725,"l":74.25,"n":131,"o":74.25,"t":"2026-10-19T16:25:00Z","v":6209,"vw":74.477701},{"c":74.775,"h":74.81,"l":74.58,"n":97,"o":74.75,"t":"2026-10-19T16:30:00Z","v":4768,"vw":74.748931},{"c":74.78,"h":75,"l":74.78,"n":62,"o":74.785,"t":"2026-10-19T16:35:00Z","v":2233,"vw":74.874107},{"c":75.195,"h":75.195,"l":74.975,"n":124,"o":75.04,"t":"2026-10-19T16:40:00Z","v":5048,"vw":75.070603},{"c":75.435,"h":75.65,"l":75.12,"n":107,"o":75.26,"t":"2026-10-19T16:45:00Z","v":5174,"vw":75.360705},{"c":75.385,"h":75.65,"l":75.36,"n":71,"o":75.38,"t":"2026-10-19T16:50:00Z","v":3021,"vw":75.501231},{"c":75.38,"h":75.63,"l":75.38,"n":128,"o":75.495,"t":"2026-10-19T16:55:00Z","v":5046,"vw":75.543389},{"c":75.46,"h":75.54,"l":75.38,"n":61,"o":75.38,"t":"2026-10-19T17:00:00Z","v":1848,"vw":75.441522},{"c":75.23,"h":75.445,"l":75.23,"n":154,"o":75.38,"t":"2026-10-19T17:05:00Z","v":4029,"vw":75.34785},{"c":75.38,"h":75.38,"l":75,"n":183,"o":75.09,"t":"2026-10-19T17:10:00Z","v":10190,"vw":75.185235},{"c":75.25,"h":75.25,"l":75.14,"n":181,"o":75.14,"t":"2026-10-19T17:15:00Z","v":4220,"vw":75.211683},{"c":75.465,"h":75.465,"l":75.115,"n":625,"o":75.25,"t":"2026-10-19T17:20:00Z","v":22576,"vw":75.237261},{"c":75.33,"h":75.51,"l":75.23,"n":197,"o":75.335,"t":"2026-10-19T17:25:00Z","v":9807,"vw":75.4065},{"c":75.315,"h":75.44,"l":75.18,"n":105,"o":75.33,"t":"2026-10-19T17:30:00Z","v":3413,"vw":75.295195},{"c":75.39,"h":75.52,"l":75.29,"n":167,"o":75.46,"t":"2026-10-19T17:35:00Z","v":6609,"vw":75.415302},{"c":75.555,"h":75.555,"l":75.45,"n":96,"o":75.52,"t":"2026-10-19T17:40:00Z","v":3614,"vw":75.526291},{"c":75.5,"h":75.55,"l":75.42,"n":78,"o":75.49,"t":"2026-10-19T17:45:00Z","v":2890,"vw":75.490798},{"c":75.665,"h":75.725,"l":75.52,"n":123,"o":75.52,"t":"2026-10-19T17:50:00Z","v":3133,"vw":75.639271},{"c":75.7,"h":75.7,"l":75.685,"n":65,"o":75.695,"t":"2026-10-19T17:55:00Z","v":1698,"vw":75.693636},{"c":75.5,"h":75.7,"l":75.5,"n":87,"o":75.7,"t":"2026-10-19T18:00:00Z","v":2787,"vw":75.572919},{"c":75.56,"h":75.7,"l":75.56,"n":84,"o":75.56,"t":"2026-10-19T18:05:00Z","v":2666,"vw":75.654175},{"c":75.635,"h":75.635,"l":75.53,"n":50,"o":75.635,"t":"2026-10-19T18:10:00Z","v":1435,"vw":75.561621},{"c":75.64,"h":75.73,"l":75.64,"n":38,"o":75.64,"t":"2026-10-19T18:15:00Z","v":2576,"vw":75.655969},{"c":75.9,"h":75.9,"l":75.71,"n":71,"o":75.74,"t":"2026-10-19T18:20:00Z","v":2718,"vw":75.827328},{"c":75.71,"h":75.9769,"l":75.71,"n":148,"o":75.9769,"t":"2026-10-19T18:25:00Z","v":5073,"vw":75.859625},{"c":75.65,"h":75.65,"l":75.65,"n":15,"o":75.65,"t":"2026-10-19T18:30:00Z","v":217,"vw":75.65},{"c":75.75,"h":75.79,"l":75.65,"n":77,"o":75.69,"t":"2026-10-19T18:35:00Z","v":2497,"vw":75.698911},{"c":75.71,"h":75.91,"l":75.69,"n":198,"o":75.89,"t":"2026-10-19T18:40:00Z","v":5609,"vw":75.832973},{"c":75.82,"h":75.82,"l":75.72,"n":94,"o":75.82,"t":"2026-10-19T18:45:00Z","v":2238,"vw":75.787308},{"c":75.835,"h":75.86,"l":75.835,"n":34,"o":75.86,"t":"2026-10-19T18:50:00Z","v":1049,"vw":75.845283},{"c":75.75,"h":75.83,"l":75.75,"n":35,"o":75.83,"t":"2026-10-19T18:55:00Z","v":629,"vw":75.803333},{"c":76.135,"h":76.135,"l":75.85,"n":240,"o":75.89,"t":"2026-10-19T19:00:00Z","v":15523,"vw":75.973442},{"c":76.46,"h":76.505,"l":76.16,"n":127,"o":76.16,"t":"2026-10-19T19:05:00Z","v":6872,"vw":76.290304},{"c":76.535,"h":76.7199,"l":76.33,"n":119,"o":76.45,"t":"2026-10-19T19:10:00Z","v":9012,"vw":76.629285},{"c":76.5,"h":76.8,"l":76.5,"n":258,"o":76.52,"t":"2026-10-19T19:15:00Z","v":13292,"vw":76.617681},{"c":76.305,"h":76.72,"l":76.305,"n":131,"o":76.65,"t":"2026-10-19T19:20:00Z","v":4619,"vw":76.474487},{"c":76.435,"h":76.45,"l":76.36,"n":84,"o":76.45,"t":"2026-10-19T19:25:00Z","v":2444,"vw":76.415},{"c":76.58,"h":76.68,"l":76.435,"n":188,"o":76.435,"t":"2026-10-19T19:30:00Z","v":6349,"vw":76.552923},{"c":76.48,"h":76.63,"l":76.42,"n":179,"o":76.615,"t":"2026-10-19T19:35:00Z","v":6415,"vw":76.527726},{"c":76.5675,"h":76.57,"l":76.45,"n":166,"o":76.45,"t":"2026-10-19T19:40:00Z","v":6068,"vw":76.509707},{"c":76.315,"h":76.63,"l":76.315,"n":239,"o":76.58,"t":"2026-10-19T19:45:00Z","v":8334,"vw":76.473551},{"c":76.63,"h":77,"l":76.38,"n":786,"o":76.41,"t":"2026-10-19T19:50:00Z","v":38236,"vw":76.679879},{"c":76.96,"h":77.09,"l":76.72,"n":1409,"o":76.75,"t":"2026-10-19T19:55:00Z","v":69220,"vw":76.938292},{"c":76.98,"h":76.98,"l":76.86,"n":35,"o":76.86,"t":"2026-10-19T20:00:00Z","v":312585,"vw":76.979931},{"c":76.98,"h":76.98,"l":76.98,"n":1,"o":76.98,"t":"2026-10-19T20:35:00Z","v":1200,"vw":76.98},{"c":77.03,"h":77.03,"l":77,"n":2,"o":77,"t":"2026-10-20T11:00:00Z","v":200,"vw":77.015},{"c":77.03,"h":77.03,"l":77.03,"n":2,"o":77.03,"t":"2026-10-20T11:05:00Z","v":101,"vw":77.03},{"c":77.14,"h":77.14,"l":77.05,"n":3,"o":77.05,"t":"2026-10-20T12:15:00Z","v":201,"vw":77.095},{"c":77.3,"h":77.3,"l":77.3,"n":12,"o":77.3,"t":"2026-10-20T12:30:00Z","v":465,"vw":77.3},{"c":77.2,"h":77.2,"l":77.2,"n":7,"o":77.2,"t":"2026-10-20T12:40:00Z","v":223,"vw":77.2},{"c":78.14,"h":78.48,"l":76.98,"n":188,"o":77.15,"t":"2026-10-20T13:30:00Z","v":14141,"vw":77.638098},{"c":77.24,"h":78.26,"l":76.94,"n":226,"o":78.19,"t":"2026-10-20T13:35:00Z","v":16937,"vw":77.484109},{"c":77.62,"h":77.7,"l":77.31,"n":98,"o":77.31,"t":"2026-10-20T13:40:00Z","v":5188,"vw":77.533003},{"c":78.64,"h":78.69,"l":77.5,"n":246,"o":77.62,"t":"2026-10-20T13:45:00Z","v":12839,"vw":77.999841},{"c":78.41,"h":79.13,"l":78.41,"n":137,"o":78.71,"t":"2026-10-20T13:50:00Z","v":4320,"vw":78.776215},{"c":78.785,"h":78.785,"l":78.2468,"n":91,"o":78.2468,"t":"2026-10-20T13:55:00Z","v":5301,"vw":78.43874},{"c":77.38,"h":79.0395,"l":77.38,"n":135,"o":78.62,"t":"2026-10-20T14:00:00Z","v":3906,"vw":78.142778},{"c":77.4,"h":77.51,"l":76.91,"n":186,"o":77.3336,"t":"2026-10-20T14:05:00Z","v":8294,"vw":77.209156},{"c":77.67,"h":77.86,"l":77.43,"n":79,"o":77.44,"t":"2026-10-20T14:10:00Z","v":4269,"vw":77.661911},{"c":77.69,"h":77.7,"l":77.46,"n":154,"o":77.46,"t":"2026-10-20T14:15:00Z","v":7472,"vw":77.585518},{"c":77.45,"h":77.82,"l":77.45,"n":159,"o":77.82,"t":"2026-10-20T14:20:00Z","v":8265,"vw":77.661165},{"c":77.35,"h":77.47,"l":77.26,"n":69,"o":77.27,"t":"2026-10-20T14:25:00Z","v":2162,"vw":77.329959},{"c":77.89,"h":77.91,"l":77.31,"n":137,"o":77.375,"t":"2026-10-20T14:30:00Z","v":4900,"vw":77.579212},{"c":78.04,"h":78.14,"l":77.9,"n":116,"o":77.9,"t":"2026-10-20T14:35:00Z","v":3377,"vw":77.989783},{"c":78.03,"h":78.37,"l":77.97,"n":175,"o":78,"t":"2026-10-20T14:40:00Z","v":5707,"vw":78.090005},{"c":77.91,"h":78.48,"l":77.91,"n":99,"o":78.11,"t":"2026-10-20T14:45:00Z","v":2799,"vw":78.17498},{"c":78.4,"h":78.48,"l":78.35,"n":77,"o":78.37,"t":"2026-10-20T14:50:00Z","v":2335,"vw":78.41712},{"c":78.89,"h":78.89,"l":78.38,"n":46,"o":78.38,"t":"2026-10-20T14:55:00Z","v":1302,"vw":78.600714},{"c":78.68,"h":78.93,"l":78.495,"n":195,"o":78.91,"t":"2026-10-20T15:00:00Z","v":5802,"vw":78.760872},{"c":78.74,"h":78.74,"l":78.5,"n":66,"o":78.5,"t":"2026-10-20T15:05:00Z","v":1002,"vw":78.63852},{"c":78.25,"h":78.93,"l":78.25,"n":92,"o":78.81,"t":"2026-10-20T15:10:00Z","v":2593,"vw":78.531846},{"c":78.43,"h":78.725,"l":78.41,"n":133,"o":78.43,"t":"2026-10-20T15:15:00Z","v":5591,"vw":78.542602},{"c":78.0961,"h":78.46,"l":78.0961,"n":56,"o":78.46,"t":"2026-10-20T15:20:00Z","v":1390,"vw":78.344289},{"c":78.55,"h":78.66,"l":78.55,"n":40,"o":78.66,"t":"2026-10-20T15:25:00Z","v":621,"vw":78.605},{"c":78.59,"h":78.59,"l":78.2001,"n":24,"o":78.2001,"t":"2026-10-20T15:30:00Z","v":917,"vw":78.265083},{"c":78.78,"h":78.8,"l":78.285,"n":158,"o":78.37,"t":"2026-10-20T15:35:00Z","v":24011,"vw":78.492807},{"c":78.97,"h":78.99,"l":78.97,"n":62,"o":78.99,"t":"2026-10-20T15:40:00Z","v":905,"vw":78.976667},{"c":78.755,"h":78.99,"l":78.755,"n":73,"o":78.99,"t":"2026-10-20T15:45:00Z","v":2243,"vw":78.872923},{"c":78.87,"h":78.915,"l":78.75,"n":121,"o":78.82,"t":"2026-10-20T15:50:00Z","v":2481,"vw":78.85045},{"c":78.87,"h":78.87,"l":78.87,"n":26,"o":78.87,"t":"2026-10-20T15:55:00Z","v":414,"vw":78.87},{"c":78.65,"h":78.945,"l":78.65,"n":111,"o":78.945,"t":"2026-10-20T16:00:00Z","v":2166,"vw":78.82839},{"c":78.45,"h":78.6,"l":78.45,"n":76,"o":78.5,"t":"2026-10-20T16:05:00Z","v":1984,"vw":78.508445},{"c":78.32,"h":78.32,"l":78.16,"n":88,"o":78.16,"t":"2026-10-20T16:10:00Z","v":1816,"vw":78.293692},{"c":78.42,"h":78.46,"l":78.24,"n":106,"o":78.33,"t":"2026-10-20T16:15:00Z","v":2474,"vw":78.391666},{"c":77.8651,"h":78.16,"l":77.8651,"n":177,"o":78.16,"t":"2026-10-20T16:20:00Z","v":8771,"vw":77.955933},{"c":78.11,"h":78.3561,"l":77.99,"n":286,"o":77.99,"t":"2026-10-20T16:25:00Z","v":17825,"vw":78.230771},{"c":78.31,"h":78.31,"l":78.08,"n":39,"o":78.11,"t":"2026-10-20T16:30:00Z","v":1094,"vw":78.142864},{"c":78.54,"h":78.575,"l":78.1,"n":163,"o":78.1,"t":"2026-10-20T16:35:00Z","v":6601,"vw":78.412858},{"c":78.9899,"h":78.9899,"l":78.545,"n":114,"o":78.7899,"t":"2026-10-20T16:40:00Z","v":3166,"vw":78.85687},{"c":78.55,"h":78.9,"l":78.55,"n":104,"o":78.89,"t":"2026-10-20T16:45:00Z","v":2527,"vw":78.711622},{"c":78.62,"h":78.72,"l":78.46,"n":204,"o":78.55,"t":"2026-10-20T16:50:00Z","v":9574,"vw":78.552872},{"c":78.83,"h":78.83,"l":78.73,"n":39,"o":78.73,"t":"2026-10-20T16:55:00Z","v":891,"vw":78.763333},{"c":78.98,"h":79,"l":78.845,"n":74,"o":78.93,"t":"2026-10-20T17:00:00Z","v":2581,"vw":78.927267},{"c":79.62,"h":79.8,"l":79.2,"n":289,"o":79.2,"t":"2026-10-20T17:05:00Z","v":21759,"vw":79.453475},{"c":79.46,"h":79.63,"l":79.46,"n":91,"o":79.625,"t":"2026-10-20T17:10:00Z","v":3047,"vw":79.555455},{"c":79.55,"h":79.65,"l":79.41,"n":168,"o":79.5,"t":"2026-10-20T17:15:00Z","v":4902,"vw":79.524177},{"c":79.705,"h":79.87,"l":79.6,"n":154,"o":79.65,"t":"2026-10-20T17:20:00Z","v":9646,"vw":79.792002},{"c":80.47,"h":80.47,"l":79.5601,"n":266,"o":79.7,"t":"2026-10-20T17:25:00Z","v":29012,"vw":79.893903},{"c":80.54,"h":80.56,"l":80.25,"n":148,"o":80.47,"t":"2026-10-20T17:30:00Z","v":5731,"vw":80.381848},{"c":80.755,"h":80.83,"l":80.41,"n":334,"o":80.48,"t":"2026-10-20T17:35:00Z","v":14629,"vw":80.626812},{"c":80.64,"h":80.665,"l":80.49,"n":290,"o":80.61,"t":"2026-10-20T17:40:00Z","v":21554,"vw":80.561311},{"c":79.9,"h":80.6025,"l":79.9,"n":275,"o":80.6025,"t":"2026-10-20T17:45:00Z","v":16516,"vw":80.496574},{"c":80.02,"h":80.048,"l":79.84,"n":139,"o":80.048,"t":"2026-10-20T17:50:00Z","v":3444,"vw":79.928534},{"c":79.56,"h":80.07,"l":79.56,"n":196,"o":79.84,"t":"2026-10-20T17:55:00Z","v":6003,"vw":79.866062},{"c":79.43,"h":79.48,"l":79.3,"n":196,"o":79.48,"t":"2026-10-20T18:00:00Z","v":3854,"vw":79.37153},{"c":79.28,"h":79.43,"l":79.28,"n":69,"o":79.43,"t":"2026-10-20T18:05:00Z","v":1688,"vw":79.373484},{"c":79.54,"h":79.54,"l":79.35,"n":73,"o":79.35,"t":"2026-10-20T18:10:00Z","v":2070,"vw":79.439851},{"c":79.34,"h":79.57,"l":79.34,"n":110,"o":79.54,"t":"2026-10-20T18:15:00Z","v":3717,"vw":79.522222},{"c":79.28,"h":79.325,"l":79.01,"n":100,"o":79.31,"t":"2026-10-20T18:20:00Z","v":4207,"vw":79.278732},{"c":79.15,"h":79.44,"l":79.15,"n":112,"o":79.26,"t":"2026-10-20T18:25:00Z","v":2746,"vw":79.261831},{"c":79.17,"h":79.23,"l":79.05,"n":98,"o":79.05,"t":"2026-10-20T18:30:00Z","v":3565,"vw":79.175805},{"c":79.115,"h":79.115,"l":79.115,"n":14,"o":79.115,"t":"2026-10-20T18:35:00Z","v":198,"vw":79.115},{"c":79.2372,"h":79.2372,"l":79.105,"n":110,"o":79.105,"t":"2026-10-20T18:40:00Z","v":2927,"vw":79.180735},{"c":79.16,"h":79.345,"l":79.155,"n":216,"o":79.25,"t":"2026-10-20T18:45:00Z","v":7683,"vw":79.272966},{"c":79.23,"h":79.23,"l":79.09,"n":48,"o":79.09,"t":"2026-10-20T18:50:00Z","v":695,"vw":79.16},{"c":79.2799,"h":79.28,"l":79.13,"n":158,"o":79.28,"t":"2026-10-20T18:55:00Z","v":5123,"vw":79.190503},{"c":79.2422,"h":79.32,"l":79.17,"n":92,"o":79.29,"t":"2026-10-20T19:00:00Z","v":4692,"vw":79.208562},{"c":78.91,"h":79.33,"l":78.91,"n":106,"o":79.33,"t":"2026-10-20T19:05:00Z","v":3125,"vw":79.237358},{"c":79.11,"h":79.16,"l":78.8,"n":117,"o":79.06,"t":"2026-10-20T19:10:00Z","v":2971,"vw":79.069933},{"c":79.1,"h":79.2199,"l":79.07,"n":155,"o":79.07,"t":"2026-10-20T19:15:00Z","v":5404,"vw":79.123572},{"c":78.655,"h":79.075,"l":78.6106,"n":259,"o":79.05,"t":"2026-10-20T19:20:00Z","v":7012,"vw":78.853437},{"c":78.69,"h":78.77,"l":78.55,"n":256,"o":78.71,"t":"2026-10-20T19:25:00Z","v":9085,"vw":78.678919},{"c":78.9,"h":78.92,"l":78.65,"n":298,"o":78.7,"t":"2026-10-20T19:30:00Z","v":9535,"vw":78.809933},{"c":78.905,"h":78.94,"l":78.8,"n":192,"o":78.82,"t":"2026-10-20T19:35:00Z","v":5003,"vw":78.882071},{"c":78.745,"h":78.94,"l":78.695,"n":248,"o":78.94,"t":"2026-10-20T19:40:00Z","v":7900,"vw":78.853788},{"c":78.8521,"h":79.01,"l":78.75,"n":276,"o":78.9,"t":"2026-10-20T19:45:00Z","v":9680,"vw":78.885106},{"c":79,"h":79.235,"l":78.99,"n":602,"o":79.05,"t":"2026-10-20T19:50:00Z","v":42266,"vw":79.074904},{"c":79.01,"h":79.215,"l":78.98,"n":1185,"o":79.01,"t":"2026-10-20T19:55:00Z","v":50256,"vw":79.044998},{"c":79.04,"h":79.04,"l":79.04,"n":45,"o":79.04,"t":"2026-10-20T20:00:00Z","v":188065,"vw":79.04},{"c":81,"h":81,"l":81,"n":1,"o":81,"t":"2026-10-21T12:10:00Z","v":200,"vw":81},{"c":77.78,"h":78.9,"l":77.3947,"n":111,"o":78.2,"t":"2026-10-21T13:30:00Z","v":9610,"vw":78.195636},{"c":79.355,"h":79.37,"l":78.49,"n":98,"o":78.51,"t":"2026-10-21T13:35:00Z","v":3338,"vw":78.73278},{"c":79.3,"h":80.08,"l":79.11,"n":133,"o":79.965,"t":"2026-10-21T13:40:00Z","v":6019,"vw":79.558122},{"c":79.77,"h":79.97,"l":79.305,"n":167,"o":79.535,"t":"2026-10-21T13:45:00Z","v":6505,"vw":79.644308},{"c":80.865,"h":80.865,"l":79.835,"n":101,"o":79.835,"t":"2026-10-21T13:50:00Z","v":4393,"vw":80.104795},{"c":80.2401,"h":80.57,"l":79.79,"n":118,"o":80.175,"t":"2026-10-21T13:55:00Z","v":4561,"vw":80.18344},{"c":79.5,"h":79.95,"l":79.5,"n":44,"o":79.69,"t":"2026-10-21T14:00:00Z","v":1087,"vw":79.616444},{"c":79.71,"h":79.73,"l":79.44,"n":43,"o":79.455,"t":"2026-10-21T14:05:00Z","v":1615,"vw":79.526097},{"c":79.69,"h":80.15,"l":79.69,"n":187,"o":79.73,"t":"2026-10-21T14:10:00Z","v":6675,"vw":79.899019},{"c":79.72,"h":80.09,"l":79.72,"n":115,"o":80.09,"t":"2026-10-21T14:15:00Z","v":4758,"vw":79.889939},{"c":79.89,"h":79.95,"l":79.73,"n":114,"o":79.86,"t":"2026-10-21T14:20:00Z","v":4004,"vw":79.842906},{"c":79.73,"h":79.89,"l":79.64,"n":133,"o":79.795,"t":"2026-10-21T14:25:00Z","v":4501,"vw":79.816903},{"c":79.565,"h":79.85,"l":79.565,"n":94,"o":79.75,"t":"2026-10-21T14:30:00Z","v":4567,"vw":79.733309},{"c":79.5,"h":79.7911,"l":79.5,"n":154,"o":79.7911,"t":"2026-10-21T14:35:00Z","v":3204,"vw":79.606436},{"c":79.85,"h":79.85,"l":79.73,"n":46,"o":79.73,"t":"2026-10-21T14:40:00Z","v":1382,"vw":79.756608},{"c":79.9725,"h":80.13,"l":79.8,"n":162,"o":79.9,"t":"2026-10-21T14:45:00Z","v":6831,"vw":79.925111},{"c":79.6318,"h":80.1,"l":79.62,"n":133,"o":80.09,"t":"2026-10-21T14:50:00Z","v":5476,"vw":79.844777},{"c":79.66,"h":79.8,"l":79.6501,"n":93,"o":79.6501,"t":"2026-10-21T14:55:00Z","v":2037,"vw":79.733602},{"c":79.56,"h":79.645,"l":79.56,"n":95,"o":79.645,"t":"2026-10-21T15:00:00Z","v":5725,"vw":79.590974},{"c":79.52,"h":79.53,"l":79.34,"n":131,"o":79.49,"t":"2026-10-21T15:05:00Z","v":8844,"vw":79.438961},{"c":79.53,"h":79.655,"l":79.5,"n":153,"o":79.51,"t":"2026-10-21T15:10:00Z","v":7257,"vw":79.550695},{"c":79.58,"h":79.58,"l":79.37,"n":92,"o":79.44,"t":"2026-10-21T15:15:00Z","v":3263,"vw":79.451496},{"c":79.425,"h":79.51,"l":79.41,"n":76,"o":79.51,"t":"2026-10-21T15:20:00Z","v":2293,"vw":79.44375},{"c":79.615,"h":79.615,"l":79.425,"n":74,"o":79.425,"t":"2026-10-21T15:25:00Z","v":1046,"vw":79.494},{"c":79.43,"h":79.955,"l":79.43,"n":207,"o":79.74,"t":"2026-10-21T15:30:00Z","v":11546,"vw":79.688028},{"c":79.52,"h":79.58,"l":79.42,"n":84,"o":79.4528,"t":"2026-10-21T15:35:00Z","v":3239,"vw":79.498146},{"c":79.57,"h":79.57,"l":79.57,"n":19,"o":79.57,"t":"2026-10-21T15:40:00Z","v":160,"vw":79.57},{"c":79.585,"h":79.63,"l":79.585,"n":71,"o":79.615,"t":"2026-10-21T15:45:00Z","v":2421,"vw":79.605286},{"c":79.48,"h":79.65,"l":79.48,"n":118,"o":79.61,"t":"2026-10-21T15:50:00Z","v":4224,"vw":79.604237},{"c":79.54,"h":79.72,"l":79.495,"n":48,"o":79.72,"t":"2026-10-21T15:55:00Z","v":797,"vw":79.559904},{"c":79.895,"h":79.895,"l":79.38,"n":104,"o":79.38,"t":"2026-10-21T16:00:00Z","v":2548,"vw":79.719174},{"c":79.7025,"h":79.9,"l":79.7,"n":67,"o":79.9,"t":"2026-10-21T16:05:00Z","v":1782,"vw":79.751603},{"c":79.92,"h":80.11,"l":79.64,"n":356,"o":79.66,"t":"2026-10-21T16:10:00Z","v":28753,"vw":79.964279},{"c":80.23,"h":80.245,"l":79.85,"n":229,"o":79.865,"t":"2026-10-21T16:15:00Z","v":12466,"vw":80.108225},{"c":80.245,"h":80.38,"l":80.245,"n":106,"o":80.38,"t":"2026-10-21T16:20:00Z","v":4351,"vw":80.29739},{"c":80.4,"h":80.4,"l":80.215,"n":99,"o":80.29,"t":"2026-10-21T16:25:00Z","v":3920,"vw":80.355478},{"c":80.39,"h":80.44,"l":80.075,"n":47,"o":80.075,"t":"2026-10-21T16:30:00Z","v":3977,"vw":80.116413},{"c":80.01,"h":80.4025,"l":79.79,"n":297,"o":80.395,"t":"2026-10-21T16:35:00Z","v":24236,"vw":80.1261},{"c":80.365,"h":80.365,"l":80,"n":245,"o":80.01,"t":"2026-10-21T16:40:00Z","v":19945,"vw":80.149274},{"c":79.9825,"h":80.33,"l":79.95,"n":157,"o":80.27,"t":"2026-10-21T16:45:00Z","v":6855,"vw":80.178605},{"c":80.02,"h":80.29,"l":79.975,"n":42,"o":80.055,"t":"2026-10-21T16:50:00Z","v":1144,"vw":80.083074},{"c":79.975,"h":80.17,"l":79.975,"n":171,"o":80.005,"t":"2026-10-21T16:55:00Z","v":4571,"vw":80.000004},{"c":79.54,"h":80.18,"l":79.45,"n":201,"o":79.96,"t":"2026-10-21T17:00:00Z","v":18110,"vw":79.954578},{"c":79.38,"h":79.55,"l":79.31,"n":125,"o":79.31,"t":"2026-10-21T17:05:00Z","v":3275,"vw":79.430069},{"c":79.28,"h":79.3975,"l":79.19,"n":143,"o":79.33,"t":"2026-10-21T17:10:00Z","v":3193,"vw":79.276537},{"c":79.295,"h":79.295,"l":79.2,"n":50,"o":79.2,"t":"2026-10-21T17:15:00Z","v":1240,"vw":79.245833},{"c":79.0875,"h":79.295,"l":79.08,"n":88,"o":79.295,"t":"2026-10-21T17:20:00Z","v":2364,"vw":79.145624},{"c":79.02,"h":79.205,"l":79.02,"n":139,"o":79.18,"t":"2026-10-21T17:25:00Z","v":2511,"vw":79.116855},{"c":79.035,"h":79.1,"l":78.94,"n":155,"o":79.05,"t":"2026-10-21T17:30:00Z","v":6109,"vw":79.009975},{"c":78.78,"h":79.09,"l":78.78,"n":214,"o":79.04,"t":"2026-10-21T17:35:00Z","v":6503,"vw":78.973494},{"c":78.825,"h":78.89,"l":78.76,"n":81,"o":78.775,"t":"2026-10-21T17:40:00Z","v":2790,"vw":78.787331},{"c":78.84,"h":78.9,"l":78.84,"n":61,"o":78.88,"t":"2026-10-21T17:45:00Z","v":1190,"vw":78.86},{"c":78.76,"h":78.76,"l":78.675,"n":38,"o":78.675,"t":"2026-10-21T17:50:00Z","v":1457,"vw":78.722222},{"c":78.675,"h":78.7,"l":78.67,"n":49,"o":78.67,"t":"2026-10-21T17:55:00Z","v":1132,"vw":78.688304},{"c":78.645,"h":78.71,"l":78.565,"n":151,"o":78.63,"t":"2026-10-21T18:00:00Z","v":4767,"vw":78.623064},{"c":78.53,"h":78.7,"l":78.53,"n":84,"o":78.7,"t":"2026-10-21T18:05:00Z","v":2852,"vw":78.62134},{"c":78.51,"h":78.58,"l":78.51,"n":25,"o":78.51,"t":"2026-10-21T18:10:00Z","v":636,"vw":78.553333},{"c":79.105,"h":79.22,"l":78.575,"n":263,"o":78.58,"t":"2026-10-21T18:15:00Z","v":12020,"vw":78.863102},{"c":79.215,"h":79.215,"l":79.09,"n":14,"o":79.09,"t":"2026-10-21T18:20:00Z","v":430,"vw":79.1525},{"c":78.99,"h":79.05,"l":78.99,"n":77,"o":79.05,"t":"2026-10-21T18:25:00Z","v":1674,"vw":79.002793},{"c":78.91,"h":79.15,"l":78.89,"n":224,"o":79.06,"t":"2026-10-21T18:35:00Z","v":8785,"vw":79.050645},{"c":78.92,"h":79.005,"l":78.79,"n":172,"o":78.8,"t":"2026-10-21T18:40:00Z","v":9907,"vw":78.864008},{"c":78.805,"h":78.92,"l":78.77,"n":82,"o":78.92,"t":"2026-10-21T18:45:00Z","v":2702,"vw":78.838205},{"c":79.08,"h":79.165,"l":78.76,"n":126,"o":78.76,"t":"2026-10-21T18:50:00Z","v":3843,"vw":78.863294},{"c":78.83,"h":78.94,"l":78.83,"n":112,"o":78.9,"t":"2026-10-21T18:55:00Z","v":3898,"vw":78.885699},{"c":78.57,"h":78.67,"l":78.475,"n":113,"o":78.67,"t":"2026-10-21T19:00:00Z","v":1815,"vw":78.548333},{"c":78.48,"h":78.5275,"l":78.475,"n":87,"o":78.485,"t":"2026-10-21T19:05:00Z","v":1786,"vw":78.488214},{"c":78.335,"h":78.46,"l":78.215,"n":139,"o":78.46,"t":"2026-10-21T19:10:00Z","v":11599,"vw":78.318572},{"c":78.46,"h":78.53,"l":78.32,"n":225,"o":78.34,"t":"2026-10-21T19:15:00Z","v":8689,"vw":78.424443},{"c":78.27,"h":78.44,"l":78.22,"n":83,"o":78.36,"t":"2026-10-21T19:20:00Z","v":3178,"vw":78.385987},{"c":78.505,"h":78.7,"l":78.42,"n":93,"o":78.42,"t":"2026-10-21T19:25:00Z","v":2497,"vw":78.591016},{"c":78.765,"h":78.765,"l":78.505,"n":156,"o":78.505,"t":"2026-10-21T19:30:00Z","v":3700,"vw":78.718297},{"c":78.89,"h":78.97,"l":78.56,"n":293,"o":78.78,"t":"2026-10-21T19:35:00Z","v":13649,"vw":78.684434},{"c":78.55,"h":78.75,"l":78.55,"n":233,"o":78.72,"t":"2026-10-21T19:40:00Z","v":7537,"vw":78.648583},{"c":79.07,"h":79.14,"l":78.685,"n":300,"o":78.6875,"t":"2026-10-21T19:45:00Z","v":10866,"vw":78.946293},{"c":79.18,"h":79.22,"l":78.85,"n":450,"o":79.005,"t":"2026-10-21T19:50:00Z","v":20770,"vw":79.049379},{"c":78.69,"h":79.13,"l":78.68,"n":1392,"o":79.13,"t":"2026-10-21T19:55:00Z","v":70346,"vw":78.877336},{"c":78.74,"h":78.74,"l":78.74,"n":31,"o":78.74,"t":"2026-10-21T20:00:00Z","v":75887,"vw":78.74},{"c":78.7,"h":80.7,"l":78.7,"n":16,"o":80.15,"t":"2026-10-21T22:10:00Z","v":24811,"vw":79.688001},{"c":78.23,"h":78.23,"l":78.2,"n":10,"o":78.2,"t":"2026-10-21T22:25:00Z","v":762,"vw":78.209046},{"c":79.87,"h":79.87,"l":78.3,"n":85,"o":78.54,"t":"2026-10-22T13:30:00Z","v":7292,"vw":78.566978},{"c":79.695,"h":80.255,"l":79.57,"n":89,"o":79.925,"t":"2026-10-22T13:35:00Z","v":4115,"vw":79.923707},{"c":80.8,"h":80.97,"l":80.085,"n":154,"o":80.1,"t":"2026-10-22T13:40:00Z","v":6228,"vw":80.512167},{"c":80.35,"h":80.81,"l":79.92,"n":130,"o":80.62,"t":"2026-10-22T13:45:00Z","v":5252,"vw":80.438621},{"c":80.225,"h":80.34,"l":80.06,"n":28,"o":80.225,"t":"2026-10-22T13:50:00Z","v":1381,"vw":80.216163},{"c":80.29,"h":80.49,"l":80.09,"n":51,"o":80.47,"t":"2026-10-22T13:55:00Z","v":1961,"vw":80.32375},{"c":80.11,"h":80.5,"l":80.09,"n":131,"o":80.19,"t":"2026-10-22T14:00:00Z","v":4264,"vw":80.292662},{"c":80.52,"h":80.52,"l":80.03,"n":169,"o":80.16,"t":"2026-10-22T14:05:00Z","v":5467,"vw":80.326237},{"c":81.29,"h":81.37,"l":80.4725,"n":170,"o":80.5,"t":"2026-10-22T14:10:00Z","v":8932,"vw":80.76938},{"c":81.575,"h":81.98,"l":81.2,"n":239,"o":81.4,"t":"2026-10-22T14:15:00Z","v":12326,"vw":81.607589},{"c":81.45,"h":81.61,"l":81.18,"n":111,"o":81.22,"t":"2026-10-22T14:20:00Z","v":4969,"vw":81.45},{"c":81.07,"h":81.549,"l":81.07,"n":162,"o":81.45,"t":"2026-10-22T14:25:00Z","v":5776,"vw":81.260277},{"c":81.029,"h":81.36,"l":81.029,"n":160,"o":81.07,"t":"2026-10-22T14:30:00Z","v":5725,"vw":81.203602},{"c":81.19,"h":81.19,"l":81.19,"n":27,"o":81.19,"t":"2026-10-22T14:35:00Z","v":370,"vw":81.19},{"c":81.775,"h":81.775,"l":81.21,"n":157,"o":81.4,"t":"2026-10-22T14:40:00Z","v":5936,"vw":81.496174},{"c":81.825,"h":81.94,"l":81.71,"n":107,"o":81.9,"t":"2026-10-22T14:45:00Z","v":2877,"vw":81.833546},{"c":82.09,"h":82.15,"l":81.78,"n":336,"o":81.83,"t":"2026-10-22T14:50:00Z","v":46120,"vw":81.95582},{"c":82.745,"h":82.87,"l":82.115,"n":263,"o":82.195,"t":"2026-10-22T14:55:00Z","v":20675,"vw":82.359132},{"c":82.48,"h":82.99,"l":82.33,"n":245,"o":82.765,"t":"2026-10-22T15:00:00Z","v":14860,"vw":82.61329},{"c":82.3081,"h":82.68,"l":82.3081,"n":151,"o":82.475,"t":"2026-10-22T15:05:00Z","v":5030,"vw":82.53506},{"c":82.8025,"h":83,"l":82.3,"n":397,"o":82.3,"t":"2026-10-22T15:10:00Z","v":31053,"vw":82.785495},{"c":82.865,"h":83,"l":82.62,"n":184,"o":82.75,"t":"2026-10-22T15:15:00Z","v":6667,"vw":82.797008},{"c":83.135,"h":83.45,"l":82.98,"n":406,"o":83,"t":"2026-10-22T15:20:00Z","v":23813,"vw":83.178028},{"c":83.29,"h":83.61,"l":83.21,"n":215,"o":83.33,"t":"2026-10-22T15:25:00Z","v":9979,"vw":83.43721},{"c":84.105,"h":84.105,"l":83.24,"n":267,"o":83.43,"t":"2026-10-22T15:30:00Z","v":32651,"vw":83.499403},{"c":83.49,"h":84.125,"l":83.49,"n":180,"o":84.11,"t":"2026-10-22T15:35:00Z","v":6750,"vw":83.703787},{"c":83.735,"h":83.825,"l":83.58,"n":99,"o":83.825,"t":"2026-10-22T15:40:00Z","v":6025,"vw":83.759493},{"c":83.75,"h":84.19,"l":83.69,"n":168,"o":83.82,"t":"2026-10-22T15:45:00Z","v":7915,"vw":83.961703},{"c":83.555,"h":83.9899,"l":83.53,"n":146,"o":83.9899,"t":"2026-10-22T15:50:00Z","v":5540,"vw":83.657096},{"c":83.645,"h":83.8,"l":83.5,"n":189,"o":83.5,"t":"2026-10-22T15:55:00Z","v":6872,"vw":83.67149},{"c":83.69,"h":83.69,"l":83.44,"n":188,"o":83.44,"t":"2026-10-22T16:00:00Z","v":5502,"vw":83.545841},{"c":83.425,"h":83.73,"l":83.24,"n":186,"o":83.73,"t":"2026-10-22T16:05:00Z","v":7739,"vw":83.507995},{"c":82.66,"h":83.46,"l":82.55,"n":249,"o":83.425,"t":"2026-10-22T16:10:00Z","v":8808,"vw":83.083716},{"c":82.92,"h":82.97,"l":82.535,"n":131,"o":82.66,"t":"2026-10-22T16:15:00Z","v":5602,"vw":82.720247},{"c":82.13,"h":82.92,"l":82,"n":279,"o":82.76,"t":"2026-10-22T16:20:00Z","v":8839,"vw":82.490537},{"c":82.38,"h":82.44,"l":82.067,"n":111,"o":82.067,"t":"2026-10-22T16:25:00Z","v":4630,"vw":82.282222},{"c":82.095,"h":82.37,"l":82.01,"n":123,"o":82.2,"t":"2026-10-22T16:30:00Z","v":3780,"vw":82.168593},{"c":81.69,"h":82.19,"l":81.69,"n":189,"o":82.01,"t":"2026-10-22T16:35:00Z","v":5083,"vw":81.945469},{"c":81.37,"h":82,"l":81.37,"n":282,"o":81.815,"t":"2026-10-22T16:40:00Z","v":7901,"vw":81.66262},{"c":81.37,"h":81.43,"l":81.22,"n":155,"o":81.36,"t":"2026-10-22T16:45:00Z","v":4885,"vw":81.356268},{"c":81.27,"h":81.62,"l":81.27,"n":117,"o":81.365,"t":"2026-10-22T16:50:00Z","v":5109,"vw":81.459542},{"c":81.24,"h":81.64,"l":81.07,"n":226,"o":81.27,"t":"2026-10-22T16:55:00Z","v":13828,"vw":81.276847},{"c":81.32,"h":81.63,"l":81.225,"n":310,"o":81.245,"t":"2026-10-22T17:00:00Z","v":9534,"vw":81.432488},{"c":81.65,"h":81.8,"l":81.41,"n":150,"o":81.41,"t":"2026-10-22T17:05:00Z","v":4050,"vw":81.593484},{"c":81.21,"h":81.63,"l":81.21,"n":191,"o":81.63,"t":"2026-10-22T17:10:00Z","v":8759,"vw":81.397937},{"c":80.89,"h":81.31,"l":80.8,"n":205,"o":81.31,"t":"2026-10-22T17:15:00Z","v":8382,"vw":81.166684},{"c":81.43,"h":81.54,"l":80.77,"n":205,"o":80.77,"t":"2026-10-22T17:20:00Z","v":12542,"vw":81.023203},{"c":81.23,"h":81.48,"l":81.17,"n":131,"o":81.27,"t":"2026-10-22T17:25:00Z","v":5256,"vw":81.261905},{"c":81.66,"h":81.66,"l":81.23,"n":174,"o":81.32,"t":"2026-10-22T17:30:00Z","v":5959,"vw":81.457236},{"c":81.61,"h":81.7,"l":81.503,"n":99,"o":81.675,"t":"2026-10-22T17:35:00Z","v":3848,"vw":81.620866},{"c":82.21,"h":82.44,"l":81.6,"n":438,"o":81.6,"t":"2026-10-22T17:40:00Z","v":64287,"vw":81.944712},{"c":82.14,"h":82.5,"l":82,"n":358,"o":82.19,"t":"2026-10-22T17:45:00Z","v":15007,"vw":82.147951},{"c":81.955,"h":82.215,"l":81.855,"n":233,"o":82.195,"t":"2026-10-22T17:50:00Z","v":8108,"vw":82.086119},{"c":82.15,"h":82.19,"l":81.98,"n":125,"o":82.09,"t":"2026-10-22T17:55:00Z","v":3257,"vw":82.085517},{"c":82.23,"h":82.55,"l":81.94,"n":330,"o":82.11,"t":"2026-10-22T18:00:00Z","v":10328,"vw":82.253742},{"c":82.58,"h":82.7,"l":82.25,"n":284,"o":82.26,"t":"2026-10-22T18:05:00Z","v":21114,"vw":82.459145},{"c":82.5,"h":82.64,"l":82.43,"n":213,"o":82.57,"t":"2026-10-22T18:10:00Z","v":9728,"vw":82.524902},{"c":82.475,"h":82.68,"l":82.27,"n":304,"o":82.525,"t":"2026-10-22T18:15:00Z","v":12610,"vw":82.439324},{"c":82.11,"h":82.68,"l":82.11,"n":256,"o":82.46,"t":"2026-10-22T18:20:00Z","v":7192,"vw":82.47571},{"c":82.1225,"h":82.26,"l":82.06,"n":135,"o":82.185,"t":"2026-10-22T18:25:00Z","v":6141,"vw":82.177781},{"c":81.915,"h":82.18,"l":81.9,"n":256,"o":82.04,"t":"2026-10-22T18:30:00Z","v":9040,"vw":81.99433},{"c":81.685,"h":81.905,"l":81.635,"n":200,"o":81.905,"t":"2026-10-22T18:35:00Z","v":6694,"vw":81.814563},{"c":81.96,"h":82.02,"l":81.5978,"n":312,"o":81.62,"t":"2026-10-22T18:40:00Z","v":12287,"vw":81.822732},{"c":81.56,"h":81.845,"l":81.56,"n":247,"o":81.81,"t":"2026-10-22T18:45:00Z","v":6529,"vw":81.693985},{"c":81.71,"h":81.71,"l":81.45,"n":148,"o":81.54,"t":"2026-10-22T18:50:00Z","v":5610,"vw":81.537916},{"c":81.6,"h":81.69,"l":81.53,"n":222,"o":81.6175,"t":"2026-10-22T18:55:00Z","v":8155,"vw":81.609429},{"c":81.23,"h":81.68,"l":81.23,"n":457,"o":81.67,"t":"2026-10-22T19:00:00Z","v":21331,"vw":81.465617},{"c":81.45,"h":81.6,"l":81.22,"n":240,"o":81.22,"t":"2026-10-22T19:05:00Z","v":9091,"vw":81.406217},{"c":81.79,"h":81.79,"l":81.4,"n":171,"o":81.505,"t":"2026-10-22T19:10:00Z","v":7395,"vw":81.628518},{"c":82.06,"h":82.06,"l":81.73,"n":360,"o":81.73,"t":"2026-10-22T19:15:00Z","v":15334,"vw":81.916702},{"c":82.41,"h":82.41,"l":82.06,"n":309,"o":82.06,"t":"2026-10-22T19:20:00Z","v":10663,"vw":82.178019},{"c":82.38,"h":82.45,"l":82.25,"n":230,"o":82.43,"t":"2026-10-22T19:25:00Z","v":7584,"vw":82.371632},{"c":82.3,"h":82.58,"l":82.2,"n":346,"o":82.5,"t":"2026-10-22T19:30:00Z","v":12300,"vw":82.350813},{"c":82.05,"h":82.32,"l":81.68,"n":517,"o":82.295,"t":"2026-10-22T19:35:00Z","v":18407,"vw":81.980589},{"c":82.24,"h":82.32,"l":81.91,"n":600,"o":82.14,"t":"2026-10-22T19:40:00Z","v":36356,"vw":82.136028},{"c":82.025,"h":82.26,"l":81.84,"n":454,"o":82.26,"t":"2026-10-22T19:45:00Z","v":23539,"vw":82.041268},{"c":82.125,"h":82.57,"l":81.98,"n":1263,"o":82.13,"t":"2026-10-22T19:50:00Z","v":69633,"vw":82.215766},{"c":82.425,"h":82.69,"l":82.17,"n":2088,"o":82.17,"t":"2026-10-22T19:55:00Z","v":109366,"vw":82.432688},{"c":82.55,"h":82.55,"l":82.55,"n":33,"o":82.55,"t":"2026-10-22T20:00:00Z","v":113651,"vw":82.55},{"c":82.55,"h":82.55,"l":82.55,"n":1,"o":82.55,"t":"2026-10-22T20:10:00Z","v":4600,"vw":82.55},{"c":82.55,"h":82.55,"l":82.55,"n":1,"o":82.55,"t":"2026-10-22T20:30:00Z","v":3301,"vw":82.55}],"history":[{"c":172.47,"h":174.77,"l":169.4201,"n":10381,"o":173.02,"t":"2024-10-21T04:00:00Z","v":303119,"vw":172.179538},{"c":166.93,"h":171.9,"l":165.65,"n":10038,"o":171.5,"t":"2024-10-22T04:00:00Z","v":311754,"vw":167.906722},{"c":164.115,"h":168.44,"l":163.65,"n":6511,"o":166.7,"t":"2024-10-23T04:00:00Z","v":155677,"vw":164.941151},{"c":162.46,"h":164.5,"l":161.12,"n":8516,"o":164,"t":"2024-10-24T04:00:00Z","v":272276,"vw":162.73023},{"c":164.27,"h":167.41,"l":162.62,"n":7483,"o":162.93,"t":"2024-10-25T04:00:00Z","v":211190,"vw":164.729843},{"c":164.5,"h":169.39,"l":164.39,"n":7834,"o":164.64,"t":"2024-10-28T04:00:00Z","v":295063,"vw":165.902632},{"c":169.585,"h":169.65,"l":163.7,"n":9207,"o":165.63,"t":"2024-10-29T04:00:00Z","v":341217,"vw":168.222473},{"c":167.88,"h":170.77,"l":166.64,"n":8856,"o":169.09,"t":"2024-10-30T04:00:00Z","v":337895,"vw":168.497578},{"c":167.12,"h":168.39,"l":165.055,"n":8516,"o":167.01,"t":"2024-10-31T04:00:00Z","v":313169,"vw":166.901181},{"c":163.94,"h":166,"l":161.84,"n":10578,"o":166,"t":"2024-11-01T04:00:00Z","v":396585,"vw":163.837724},{"c":163.41,"h":165.1498,"l":161.78,"n":6991,"o":163.02,"t":"2024-11-04T05:00:00Z","v":226185,"vw":163.32239},{"c":165.8,"h":166.335,"l":162.96,"n":7398,"o":163.64,"t":"2024-11-05T05:00:00Z","v":217736,"vw":165.20116},{"c":166.88,"h":169.1113,"l":166.15,"n":10670,"o":166.31,"t":"2024-11-06T05:00:00Z","v":355559,"vw":167.32706},{"c":172.04,"h":172.35,"l":167.43,"n":12870,"o":167.43,"t":"2024-11-07T05:00:00Z","v":461423,"vw":171.038995},{"c":172.5,"h":172.8,"l":169.2901,"n":11338,"o":171.35,"t":"2024-11-08T05:00:00Z","v":379577,"vw":171.791478},{"c":183.64,"h":184.31,"l":171.6301,"n":18992,"o":172.5,"t":"2024-11-11T05:00:00Z","v":846358,"vw":180.40729},{"c":188.94,"h":192,"l":183.64,"n":20644,"o":183.75,"t":"2024-11-12T05:00:00Z","v":740380,"vw":188.59692},{"c":184.34,"h":191.9699,"l":183.29,"n":18808,"o":189.13,"t":"2024-11-13T05:00:00Z","v":803255,"vw":187.882784},{"c":184.01,"h":188.13,"l":183.45,"n":9997,"o":184.53,"t":"2024-11-14T05:00:00Z","v":360107,"vw":185.116173},{"c":180.01,"h":183.96,"l":178.32,"n":11306,"o":183.96,"t":"2024-11-15T05:00:00Z","v":338996,"vw":180.395002},{"c":180.33,"h":182.24,"l":178.07,"n":13694,"o":181.72,"t":"2024-11-18T05:00:00Z","v":649028,"vw":180.121798},{"c":183.95,"h":184.635,"l":175.06,"n":19096,"o":178.55,"t":"2024-11-19T05:00:00Z","v":826648,"vw":182.582845},{"c":210.27,"h":213.86,"l":198,"n":49978,"o":209,"t":"2024-11-20T05:00:00Z","v":2685425,"vw":208.43516},{"c":219.19,"h":220.22,"l":208.4947,"n":24634,"o":211,"t":"2024-11-21T05:00:00Z","v":989647,"vw":217.198224},{"c":217.2,"h":217.87,"l":211.4,"n":26516,"o":214,"t":"2024-11-22T05:00:00Z","v":1270172,"vw":215.068481},{"c":223.41,"h":223.95,"l":216.23,"n":21046,"o":217.33,"t":"2024-11-25T05:00:00Z","v":961605,"vw":221.123939},{"c":222.44,"h":224.33,"l":219,"n":17200,"o":221.5,"t":"2024-11-26T05:00:00Z","v":711300,"vw":222.019119},{"c":218.91,"h":222.88,"l":217.26,"n":16359,"o":222.78,"t":"2024-11-27T05:00:00Z","v":605261,"vw":220.188221},{"c":223.74,"h":224.27,"l":218.59,"n":6583,"o":218.75,"t":"2024-11-29T05:00:00Z","v":283476,"vw":223.121213},{"c":220.51,"h":225.8,"l":219.56,"n":18674,"o":223,"t":"2024-12-02T05:00:00Z","v":623517,"vw":221.847904},{"c":219.72,"h":225.43,"l":218.09,"n":12941,"o":220.22,"t":"2024-12-03T05:00:00Z","v":530844,"vw":220.124908},{"c":229.35,"h":229.7901,"l":219.7301,"n":20073,"o":220.54,"t":"2024-12-04T05:00:00Z","v":948365,"vw":226.72242},{"c":221.22,"h":228.065,"l":220.18,"n":16319,"o":226.78,"t":"2024-12-05T05:00:00Z","v":670953,"vw":223.037737},{"c":219.68,"h":224.27,"l":217.1,"n":14393,"o":221.97,"t":"2024-12-06T05:00:00Z","v":417641,"vw":220.255727},{"c":214.74,"h":219.94,"l":213.36,"n":14876,"o":216.8,"t":"2024-12-09T05:00:00Z","v":657762,"vw":215.585802},{"c":211.43,"h":215.93,"l":207,"n":12682,"o":212.41,"t":"2024-12-10T05:00:00Z","v":418284,"vw":211.937778},{"c":216.99,"h":217.95,"l":212.335,"n":11911,"o":214.67,"t":"2024-12-11T05:00:00Z","v":353029,"vw":216.157999},{"c":224.5,"h":224.95,"l":215.92,"n":21936,"o":216.47,"t":"2024-12-12T05:00:00Z","v":698996,"vw":223.039257},{"c":219.61,"h":225.975,"l":218.13,"n":13047,"o":224,"t":"2024-12-13T05:00:00Z","v":528549,"vw":221.24764},{"c":216.71,"h":225.27,"l":216.3,"n":12804,"o":220.11,"t":"2024-12-16T05:00:00Z","v":540529,"vw":220.365096},{"c":218.98,"h":219.37,"l":214.36,"n":12263,"o":215.79,"t":"2024-12-17T05:00:00Z","v":469842,"vw":217.312342},{"c":215.14,"h":224.085,"l":213.96,"n":17993,"o":220,"t":"2024-12-18T05:00:00Z","v":728931,"vw":218.064489},{"c":217.43,"h":226,"l":215.69,"n":16354,"o":217.66,"t":"2024-12-19T05:00:00Z","v":699197,"vw":218.858014},{"c":221.37,"h":223.77,"l":215.965,"n":14503,"o":216.93,"t":"2024-12-20T05:00:00Z","v":538543,"vw":220.878021},{"c":221,"h":222.03,"l":218.5,"n":14261,"o":220.34,"t":"2024-12-23T05:00:00Z","v":631762,"vw":220.289036},{"c":226.22,"h":226.5,"l":221.44,"n":8552,"o":222.49,"t":"2024-12-24T05:00:00Z","v":222132,"vw":225.067334},{"c":223.9,"h":226.54,"l":222.76,"n":11484,"o":224.88,"t":"2024-12-26T05:00:00Z","v":284837,"vw":224.309246},{"c":218.3,"h":225.11,"l":217.09,"n":10414,"o":223.71,"t":"2024-12-27T05:00:00Z","v":263399,"vw":218.814344},{"c":217.39,"h":218.25,"l":212.81,"n":13524,"o":214.8,"t":"2024-12-30T05:00:00Z","v":454391,"vw":216.589098},{"c":214.55,"h":217.68,"l":212.7,"n":9387,"o":217.68,"t":"2024-12-31T05:00:00Z","v":306140,"vw":214.516733},{"c":216.53,"h":216.85,"l":208,"n":16713,"o":214.18,"t":"2025-01-02T05:00:00Z","v":551479,"vw":214.092888},{"c":222.75,"h":223.795,"l":216.0001,"n":12786,"o":218.99,"t":"2025-01-03T05:00:00Z","v":471877,"vw":222.051054},{"c":226.95,"h":228,"l":223.555,"n":13999,"o":225.25,"t":"2025-01-06T05:00:00Z","v":651087,"vw":226.395744},{"c":220.71,"h":228.52,"l":216.71,"n":16624,"o":227.02,"t":"2025-01-07T05:00:00Z","v":776897,"vw":220.970391},{"c":224.49,"h":226.505,"l":220.19,"n":11242,"o":221.8,"t":"2025-01-08T05:00:00Z","v":450455,"vw":224.324743},{"c":218.62,"h":221.365,"l":216.04,"n":16338,"o":219.74,"t":"2025-01-10T05:00:00Z","v":417720,"vw":219.200078},{"c":224.58,"h":229.43,"l":220.75,"n":25950,"o":222.53,"t":"2025-01-13T05:00:00Z","v":1229566,"vw":226.267519},{"c":236.36,"h":239.1,"l":225.4,"n":43411,"o":227.67,"t":"2025-01-14T05:00:00Z","v":2216224,"vw":235.528659},{"c":241.84,"h":244.1,"l":235.81,"n":27874,"o":239,"t":"2025-01-15T05:00:00Z","v":1173343,"vw":241.441776},{"c":241.72,"h":246.825,"l":240.395,"n":20893,"o":241.85,"t":"2025-01-16T05:00:00Z","v":721235,"vw":243.583746},{"c":240.89,"h":245.175,"l":240.17,"n":15463,"o":244.21,"t":"2025-01-17T05:00:00Z","v":549571,"vw":242.132713},{"c":238.17,"h":246.82,"l":237.49,"n":19667,"o":246.5,"t":"2025-01-21T05:00:00Z","v":973817,"vw":240.030918},{"c":235,"h":240.79,"l":230.52,"n":20299,"o":238.17,"t":"2025-01-22T05:00:00Z","v":790419,"vw":234.898726},{"c":236.56,"h":236.57,"l":231.69,"n":11194,"o":235,"t":"2025-01-23T05:00:00Z","v":387336,"vw":234.880188},{"c":235.01,"h":241.42,"l":234.12,"n":11084,"o":237.17,"t":"2025-01-24T05:00:00Z","v":413310,"vw":237.427625},{"c":234.42,"h":238.44,"l":219.66,"n":14718,"o":227.99,"t":"2025-01-27T05:00:00Z","v":621840,"vw":232.333347},{"c":246.76,"h":247.11,"l":233.09,"n":21134,"o":235.36,"t":"2025-01-28T05:00:00Z","v":1046227,"vw":241.42869},{"c":242.14,"h":246.085,"l":240.975,"n":15525,"o":245.47,"t":"2025-01-29T05:00:00Z","v":759897,"vw":242.790918},{"c":242.39,"h":245.975,"l":238.622,"n":13575,"o":242.26,"t":"2025-01-30T05:00:00Z","v":561216,"vw":242.081388},{"c":238.89,"h":246.78,"l":236.81,"n":24130,"o":246.78,"t":"2025-01-31T05:00:00Z","v":828926,"vw":239.953142},{"c":230.49,"h":231.07,"l":223,"n":25161,"o":225.41,"t":"2025-02-03T05:00:00Z","v":1150821,"vw":228.966816},{"c":227.42,"h":232.245,"l":226.695,"n":15840,"o":231.29,"t":"2025-02-04T05:00:00Z","v":610360,"vw":228.486676},{"c":224.85,"h":227.3,"l":222.79,"n":14428,"o":226.5,"t":"2025-02-05T05:00:00Z","v":592040,"vw":224.972397},{"c":222.78,"h":226.425,"l":220.48,"n":10401,"o":225.7,"t":"2025-02-06T05:00:00Z","v":319912,"vw":223.172638},{"c":220.31,"h":228.742,"l":218.87,"n":16711,"o":224.3,"t":"2025-02-07T05:00:00Z","v":561292,"vw":220.822388},{"c":224.17,"h":224.17,"l":216.61,"n":20199,"o":220.84,"t":"2025-02-10T05:00:00Z","v":910620,"vw":221.45313},{"c":227.41,"h":227.59,"l":221.1,"n":13590,"o":223.13,"t":"2025-02-11T05:00:00Z","v":600356,"vw":225.618152},{"c":230.78,"h":232.5,"l":224.55,"n":19418,"o":224.59,"t":"2025-02-12T05:00:00Z","v":625057,"vw":230.365199},{"c":226.18,"h":231.54,"l":225.02,"n":15910,"o":231.35,"t":"2025-02-13T05:00:00Z","v":573748,"vw":226.714942},{"c":223.7,"h":224.5,"l":220.86,"n":18729,"o":223.85,"t":"2025-02-14T05:00:00Z","v":608096,"vw":223.103485},{"c":227.78,"h":232,"l":219.45,"n":39058,"o":230.9,"t":"2025-02-18T05:00:00Z","v":1671636,"vw":223.748983},{"c":217,"h":239.7258,"l":211.57,"n":51698,"o":234.84,"t":"2025-02-19T05:00:00Z","v":2925198,"vw":219.27047},{"c":203.65,"h":215,"l":202.42,"n":29172,"o":215,"t":"2025-02-20T05:00:00Z","v":1287482,"vw":206.984027},{"c":198.11,"h":207.22,"l":197.37,"n":24708,"o":204,"t":"2025-02-21T05:00:00Z","v":919816,"vw":200.799815},{"c":202.315,"h":202.49,"l":192.28,"n":20404,"o":198.44,"t":"2025-02-24T05:00:00Z","v":767604,"vw":199.762906},{"c":199.21,"h":203.92,"l":194.73,"n":20109,"o":201.04,"t":"2025-02-25T05:00:00Z","v":1059125,"vw":199.213725},{"c":199.16,"h":203.92,"l":198.88,"n":17739,"o":200,"t":"2025-02-26T05:00:00Z","v":695424,"vw":200.816554},{"c":202.02,"h":207.45,"l":195.615,"n":20622,"o":202,"t":"2025-02-27T05:00:00Z","v":1032787,"vw":202.831453},{"c":200.69,"h":202.65,"l":196.21,"n":17063,"o":199.07,"t":"2025-02-28T05:00:00Z","v":818631,"vw":199.55623},{"c":189.37,"h":202.43,"l":188.34,"n":19853,"o":200.32,"t":"2025-03-03T05:00:00Z","v":654676,"vw":193.377972},{"c":188.29,"h":191.5,"l":183.95,"n":24562,"o":187.6,"t":"2025-03-04T05:00:00Z","v":1118680,"vw":187.223173},{"c":197.53,"h":197.85,"l":189.175,"n":14341,"o":190.26,"t":"2025-03-05T05:00:00Z","v":681252,"vw":193.765097},{"c":187,"h":195.15,"l":184.19,"n":20607,"o":193.2,"t":"2025-03-06T05:00:00Z","v":1153001,"vw":187.153362},{"c":186.56,"h":190.93,"l":178.5,"n":22355,"o":186.05,"t":"2025-03-07T05:00:00Z","v":1495777,"vw":184.342502},{"c":170.4,"h":181.515,"l":169.72,"n":24220,"o":181.23,"t":"2025-03-10T04:00:00Z","v":1198439,"vw":172.371402},{"c":175.87,"h":175.87,"l":169.54,"n":21715,"o":170.87,"t":"2025-03-11T04:00:00Z","v":1249269,"vw":173.980528},{"c":175,"h":183.74,"l":172.81,"n":17466,"o":183.74,"t":"2025-03-12T04:00:00Z","v":1108680,"vw":175.666899},{"c":172.83,"h":174.45,"l":169.31,"n":12682,"o":174.45,"t":"2025-03-13T04:00:00Z","v":582783,"vw":172.540393},{"c":172.59,"h":176.97,"l":171.59,"n":15987,"o":175,"t":"2025-03-14T04:00:00Z","v":952439,"vw":173.812319},{"c":174.99,"h":176.965,"l":170.59,"n":15464,"o":172.22,"t":"2025-03-17T04:00:00Z","v":806327,"vw":174.917875},{"c":168.11,"h":174,"l":167.15,"n":20461,"o":173.26,"t":"2025-03-18T04:00:00Z","v":860383,"vw":168.799745},{"c":172.41,"h":173,"l":169.28,"n":16788,"o":170.61,"t":"2025-03-19T04:00:00Z","v":1022026,"vw":171.32788},{"c":169.13,"h":172.717,"l":168.43,"n":11687,"o":170.64,"t":"2025-03-20T04:00:00Z","v":618465,"vw":170.196102},{"c":172.33,"h":172.64,"l":165.29,"n":14232,"o":170.34,"t":"2025-03-21T04:00:00Z","v":1017255,"vw":171.232438},{"c":172.75,"h":175.18,"l":172.12,"n":13689,"o":173.17,"t":"2025-03-24T04:00:00Z","v":713831,"vw":173.180791},{"c":173.31,"h":178.405,"l":172.52,"n":14132,"o":174.67,"t":"2025-03-25T04:00:00Z","v":631673,"vw":174.536569},{"c":168.63,"h":172.76,"l":166.65,"n":12136,"o":171.9,"t":"2025-03-26T04:00:00Z","v":472719,"vw":168.855728},{"c":173.88,"h":175.83,"l":165.94,"n":14467,"o":168.84,"t":"2025-03-27T04:00:00Z","v":623526,"vw":173.211348},{"c":166.36,"h":174.25,"l":164.28,"n":15239,"o":171.82,"t":"2025-03-28T04:00:00Z","v":734495,"vw":166.120421},{"c":163.38,"h":164.9142,"l":159.27,"n":12453,"o":163,"t":"2025-03-31T04:00:00Z","v":925648,"vw":162.801067},{"c":164,"h":164.49,"l":159.25,"n":15078,"o":163.38,"t":"2025-04-01T04:00:00Z","v":713810,"vw":162.46171},{"c":165.87,"h":168.81,"l":160.33,"n":12253,"o":160.33,"t":"2025-04-02T04:00:00Z","v":549335,"vw":166.296347},{"c":155.94,"h":159.8099,"l":150.81,"n":18167,"o":158.39,"t":"2025-04-03T04:00:00Z","v":976042,"vw":154.640751},{"c":150.01,"h":152.44,"l":143.715,"n":22717,"o":150.74,"t":"2025-04-04T04:00:00Z","v":1297682,"vw":149.591133},{"c":147.36,"h":157.83,"l":142.36,"n":24553,"o":146.16,"t":"2025-04-07T04:00:00Z","v":1237990,"vw":148.350537},{"c":149.6,"h":157.295,"l":145.5,"n":23017,"o":153.05,"t":"2025-04-08T04:00:00Z","v":1496283,"vw":150.125813},{"c":164.97,"h":169.19,"l":142.83,"n":29272,"o":148.06,"t":"2025-04-09T04:00:00Z","v":2042978,"vw":158.454174},{"c":155.68,"h":162.17,"l":150.81,"n":15101,"o":162.17,"t":"2025-04-10T04:00:00Z","v":793855,"vw":156.728507},{"c":158.5,"h":161.2,"l":154.715,"n":15860,"o":156.31,"t":"2025-04-11T04:00:00Z","v":823839,"vw":158.09581},{"c":158.74,"h":163.62,"l":156.62,"n":8778,"o":162.25,"t":"2025-04-14T04:00:00Z","v":425373,"vw":159.290868},{"c":160.81,"h":163.63,"l":159.42,"n":12015,"o":159.42,"t":"2025-04-15T04:00:00Z","v":491739,"vw":161.480912},{"c":161.05,"h":163.96,"l":158.05,"n":11105,"o":158.05,"t":"2025-04-16T04:00:00Z","v":501988,"vw":160.898024},{"c":159.76,"h":160.97,"l":157.94,"n":9819,"o":159.98,"t":"2025-04-17T04:00:00Z","v":665819,"vw":159.837555},{"c":146.5,"h":158.43,"l":146.22,"n":16693,"o":158.43,"t":"2025-04-21T04:00:00Z","v":970758,"vw":150.122617},{"c":154.61,"h":156.98,"l":147.76,"n":12290,"o":149.76,"t":"2025-04-22T04:00:00Z","v":564805,"vw":153.114812},{"c":158.86,"h":164.89,"l":157.39,"n":14243,"o":161.42,"t":"2025-04-23T04:00:00Z","v":755192,"vw":159.960694},{"c":165.23,"h":166.6,"l":159.07,"n":13904,"o":159.07,"t":"2025-04-24T04:00:00Z","v":664018,"vw":164.153032},{"c":166.435,"h":168.99,"l":165.27,"n":9628,"o":166.56,"t":"2025-04-25T04:00:00Z","v":338187,"vw":166.760346},{"c":164.78,"h":167.06,"l":163.39,"n":9981,"o":166.45,"t":"2025-04-28T04:00:00Z","v":595140,"vw":165.406791},{"c":169.98,"h":171.11,"l":164.705,"n":11076,"o":165.23,"t":"2025-04-29T04:00:00Z","v":507178,"vw":169.157812},{"c":169.59,"h":169.68,"l":165.05,"n":10500,"o":167.72,"t":"2025-04-30T04:00:00Z","v":394158,"vw":168.086983},{"c":167.93,"h":173.025,"l":167.4,"n":14615,"o":169.73,"t":"2025-05-01T04:00:00Z","v":499324,"vw":169.450332},{"c":166.83,"h":170,"l":163.78,"n":17449,"o":169.94,"t":"2025-05-02T04:00:00Z","v":801320,"vw":166.499982},{"c":166.43,"h":169.75,"l":163.955,"n":10473,"o":165.21,"t":"2025-05-05T04:00:00Z","v":582620,"vw":167.191266},{"c":164.13,"h":168.12,"l":161.68,"n":11154,"o":163.46,"t":"2025-05-06T04:00:00Z","v":605382,"vw":164.821345},{"c":166.45,"h":168.4,"l":164.71,"n":9111,"o":165.31,"t":"2025-05-07T04:00:00Z","v":393515,"vw":166.280698},{"c":172.27,"h":172.74,"l":166.48,"n":12624,"o":168.67,"t":"2025-05-08T04:00:00Z","v":713803,"vw":170.758108},{"c":171.53,"h":175.75,"l":169.95,"n":10223,"o":172.17,"t":"2025-05-09T04:00:00Z","v":722704,"vw":171.743699},{"c":179.71,"h":180,"l":175.68,"n":16738,"o":178.38,"t":"2025-05-12T04:00:00Z","v":868936,"vw":178.407259},{"c":184.89,"h":186.96,"l":178.97,"n":22019,"o":179.82,"t":"2025-05-13T04:00:00Z","v":1074011,"vw":184.152138},{"c":189.61,"h":191.24,"l":181.51,"n":23666,"o":184.9,"t":"2025-05-14T04:00:00Z","v":1177517,"vw":189.177835},{"c":182.91,"h":187.72,"l":181.845,"n":16408,"o":187.07,"t":"2025-05-15T04:00:00Z","v":665637,"vw":183.594781},{"c":182.75,"h":184.0499,"l":180.77,"n":12494,"o":183.28,"t":"2025-05-16T04:00:00Z","v":458705,"vw":182.660188},{"c":180.22,"h":181.275,"l":177.02,"n":13911,"o":179.69,"t":"2025-05-19T04:00:00Z","v":457220,"vw":179.743602},{"c":181.74,"h":182.22,"l":178.18,"n":19167,"o":180.6,"t":"2025-05-20T04:00:00Z","v":1210546,"vw":180.496767},{"c":152.34,"h":168.3,"l":151.455,"n":71015,"o":167.8,"t":"2025-05-21T04:00:00Z","v":4607879,"vw":156.974459},{"c":154.99,"h":157.68,"l":153.32,"n":28093,"o":154,"t":"2025-05-22T04:00:00Z","v":1702345,"vw":155.129743},{"c":151.26,"h":156.7599,"l":150.9634,"n":22941,"o":154.19,"t":"2025-05-23T04:00:00Z","v":1340953,"vw":153.617863},{"c":152.16,"h":156.01,"l":151.8,"n":26801,"o":153.94,"t":"2025-05-27T04:00:00Z","v":1539528,"vw":154.047381},{"c":152.3,"h":156.56,"l":151.78,"n":20833,"o":152,"t":"2025-05-28T04:00:00Z","v":911467,"vw":154.126029},{"c":150.93,"h":154,"l":148.9375,"n":19095,"o":153.6,"t":"2025-05-29T04:00:00Z","v":785207,"vw":150.586873},{"c":148.95,"h":152.2683,"l":147.445,"n":19984,"o":150.12,"t":"2025-05-30T04:00:00Z","v":1137972,"vw":148.973182},{"c":148.96,"h":149.53,"l":144.74,"n":17791,"o":148,"t":"2025-06-02T04:00:00Z","v":795443,"vw":148.144663},{"c":151.65,"h":152.3,"l":145.64,"n":20701,"o":147.82,"t":"2025-06-03T04:00:00Z","v":1115776,"vw":150.338189},{"c":153.25,"h":154.64,"l":151.23,"n":13546,"o":151.23,"t":"2025-06-04T04:00:00Z","v":516261,"vw":153.572821},{"c":153.25,"h":154.58,"l":152.26,"n":13589,"o":153.06,"t":"2025-06-05T04:00:00Z","v":555247,"vw":153.443094},{"c":152.32,"h":154.24,"l":150.47,"n":12984,"o":154.24,"t":"2025-06-06T04:00:00Z","v":502145,"vw":152.041422},{"c":153.96,"h":155.84,"l":151.71,"n":18846,"o":152.73,"t":"2025-06-09T04:00:00Z","v":1030561,"vw":154.179232},{"c":158.62,"h":159.49,"l":154.2,"n":25537,"o":155,"t":"2025-06-10T04:00:00Z","v":1699199,"vw":158.167592},{"c":155.5,"h":159.1,"l":154.57,"n":16529,"o":159.01,"t":"2025-06-11T04:00:00Z","v":824563,"vw":156.288097},{"c":154.75,"h":156.84,"l":153.76,"n":15436,"o":155.31,"t":"2025-06-12T04:00:00Z","v":783792,"vw":154.671151},{"c":149.1,"h":151.75,"l":146.96,"n":33007,"o":150.3,"t":"2025-06-13T04:00:00Z","v":2182486,"vw":149.650121},{"c":156.64,"h":157.82,"l":154.1433,"n":24453,"o":155.17,"t":"2025-06-16T04:00:00Z","v":1032842,"vw":156.040607},{"c":157.15,"h":157.96,"l":154.525,"n":19372,"o":155.82,"t":"2025-06-17T04:00:00Z","v":878240,"vw":156.790626},{"c":158.5,"h":159.106,"l":151.01,"n":29681,"o":158.09,"t":"2025-06-18T04:00:00Z","v":2632783,"vw":155.909379},{"c":157.92,"h":159.72,"l":155.82,"n":19477,"o":157.97,"t":"2025-06-20T04:00:00Z","v":1088888,"vw":157.642297},{"c":158.685,"h":159.675,"l":154.77,"n":15603,"o":158,"t":"2025-06-23T04:00:00Z","v":621690,"vw":157.907424},{"c":161.21,"h":163.9,"l":160.38,"n":16546,"o":161.7,"t":"2025-06-24T04:00:00Z","v":959295,"vw":161.507593},{"c":159.77,"h":164.37,"l":159.05,"n":15730,"o":163.475,"t":"2025-06-25T04:00:00Z","v":645865,"vw":160.314201},{"c":159.26,"h":160.97,"l":155.98,"n":16516,"o":160.8,"t":"2025-06-26T04:00:00Z","v":615740,"vw":159.174866},{"c":158.01,"h":160.9259,"l":155.04,"n":21272,"o":159.57,"t":"2025-06-27T04:00:00Z","v":942863,"vw":157.700063},{"c":158.46,"h":161,"l":157.02,"n":17632,"o":159.25,"t":"2025-06-30T04:00:00Z","v":868823,"vw":158.886003},{"c":161.03,"h":163.36,"l":157.66,"n":14340,"o":158.46,"t":"2025-07-01T04:00:00Z","v":497617,"vw":160.641975},{"c":164.58,"h":165.96,"l":161.03,"n":16378,"o":162.45,"t":"2025-07-02T04:00:00Z","v":666600,"vw":164.438586},{"c":164.29,"h":167.52,"l":164.17,"n":12153,"o":165.23,"t":"2025-07-03T04:00:00Z","v":495341,"vw":165.236709},{"c":163.68,"h":165.79,"l":161.52,"n":13609,"o":162.85,"t":"2025-07-07T04:00:00Z","v":467444,"vw":163.636866},{"c":161.765,"h":165.87,"l":161.61,"n":12117,"o":164.71,"t":"2025-07-08T04:00:00Z","v":450806,"vw":162.742406},{"c":158,"h":162.9799,"l":157.41,"n":15411,"o":162,"t":"2025-07-09T04:00:00Z","v":853165,"vw":158.890466},{"c":155.95,"h":158.38,"l":154.69,"n":18207,"o":158.38,"t":"2025-07-10T04:00:00Z","v":799700,"vw":156.236172},{"c":152.27,"h":156.5,"l":150.2,"n":15954,"o":154.75,"t":"2025-07-11T04:00:00Z","v":680237,"vw":152.364622},{"c":149.61,"h":154,"l":149.4,"n":13294,"o":151.28,"t":"2025-07-14T04:00:00Z","v":599677,"vw":151.287919},{"c":146.83,"h":152.8894,"l":146.465,"n":14665,"o":152.625,"t":"2025-07-15T04:00:00Z","v":604318,"vw":148.361872},{"c":153,"h":153.22,"l":145.64,"n":18994,"o":148.23,"t":"2025-07-16T04:00:00Z","v":985932,"vw":150.73051},{"c":154.71,"h":156.46,"l":152.2,"n":13886,"o":153.37,"t":"2025-07-17T04:00:00Z","v":702737,"vw":155.060596},{"c":155.05,"h":155.65,"l":152.26,"n":10890,"o":155.65,"t":"2025-07-18T04:00:00Z","v":423379,"vw":154.4247},{"c":153.96,"h":156.13,"l":153.59,"n":10247,"o":155.37,"t":"2025-07-21T04:00:00Z","v":416145,"vw":154.503633},{"c":154.57,"h":155.78,"l":152.59,"n":10556,"o":154.2,"t":"2025-07-22T04:00:00Z","v":405217,"vw":154.695369},{"c":154.57,"h":156.5,"l":153.97,"n":9774,"o":154.81,"t":"2025-07-23T04:00:00Z","v":355776,"vw":155.042143},{"c":152.37,"h":155.24,"l":151.12,"n":15627,"o":154.55,"t":"2025-07-24T04:00:00Z","v":835570,"vw":152.146409},{"c":152.49,"h":154.58,"l":151.0126,"n":12135,"o":152.39,"t":"2025-07-25T04:00:00Z","v":608777,"vw":152.660058},{"c":150.5,"h":154.95,"l":150.23,"n":12349,"o":152.72,"t":"2025-07-28T04:00:00Z","v":515456,"vw":151.374523},{"c":148.45,"h":152.02,"l":148.07,"n":13087,"o":150.8,"t":"2025-07-29T04:00:00Z","v":793531,"vw":149.335252},{"c":139.37,"h":149.29,"l":139,"n":35856,"o":148.41,"t":"2025-07-30T04:00:00Z","v":2018060,"vw":141.834657},{"c":136.03,"h":139.27,"l":135.32,"n":27674,"o":139.27,"t":"2025-07-31T04:00:00Z","v":1303748,"vw":136.7701},{"c":128.97,"h":135.215,"l":128.54,"n":18623,"o":134.575,"t":"2025-08-01T04:00:00Z","v":746229,"vw":130.156716},{"c":131.44,"h":132.62,"l":128.1,"n":30227,"o":132.61,"t":"2025-08-04T04:00:00Z","v":2119914,"vw":130.207494},{"c":128.09,"h":133.5599,"l":126.225,"n":49379,"o":132.56,"t":"2025-08-05T04:00:00Z","v":2570430,"vw":128.399792},{"c":128.49,"h":145,"l":127.23,"n":60277,"o":144.25,"t":"2025-08-06T04:00:00Z","v":3513401,"vw":134.378889},{"c":133.49,"h":137.78,"l":129.22,"n":48188,"o":132.35,"t":"2025-08-07T04:00:00Z","v":3356230,"vw":134.426668},{"c":122.85,"h":134.95,"l":121.8401,"n":40457,"o":133.49,"t":"2025-08-08T04:00:00Z","v":2137137,"vw":125.444426},{"c":115.43,"h":126.39,"l":114.89,"n":37281,"o":123.43,"t":"2025-08-11T04:00:00Z","v":1889265,"vw":118.095658},{"c":117.33,"h":119.56,"l":115.54,"n":27851,"o":116,"t":"2025-08-12T04:00:00Z","v":1679921,"vw":117.417106},{"c":120.73,"h":123.075,"l":115.57,"n":30625,"o":118.28,"t":"2025-08-13T04:00:00Z","v":1886822,"vw":120.446576},{"c":120.39,"h":120.77,"l":115.83,"n":26993,"o":119.1,"t":"2025-08-14T04:00:00Z","v":1526051,"vw":118.54033},{"c":124.35,"h":124.98,"l":120.95,"n":27892,"o":120.95,"t":"2025-08-15T04:00:00Z","v":1280698,"vw":123.821466},{"c":128.77,"h":130.355,"l":125.1,"n":32298,"o":125.29,"t":"2025-08-18T04:00:00Z","v":1616430,"vw":128.830632},{"c":126.62,"h":129.865,"l":125.645,"n":22587,"o":129,"t":"2025-08-19T04:00:00Z","v":1238565,"vw":126.981602},{"c":126.92,"h":127.53,"l":123.04,"n":22572,"o":125.81,"t":"2025-08-20T04:00:00Z","v":1062124,"vw":125.72826},{"c":126.8,"h":126.81,"l":123,"n":16245,"o":125.74,"t":"2025-08-21T04:00:00Z","v":779929,"vw":125.499418},{"c":131.82,"h":132.74,"l":125.4,"n":22359,"o":126.29,"t":"2025-08-22T04:00:00Z","v":1219841,"vw":130.908103},{"c":132.37,"h":134.89,"l":131.24,"n":16949,"o":131.82,"t":"2025-08-25T04:00:00Z","v":731232,"vw":132.731388},{"c":131.65,"h":133.88,"l":130.99,"n":17471,"o":132.41,"t":"2025-08-26T04:00:00Z","v":1453557,"vw":132.056341},{"c":136.38,"h":136.57,"l":132.5,"n":17717,"o":132.72,"t":"2025-08-27T04:00:00Z","v":1034190,"vw":135.389535},{"c":138.87,"h":139.15,"l":134.8,"n":21932,"o":136,"t":"2025-08-28T04:00:00Z","v":1406111,"vw":137.862421},{"c":141.08,"h":142.53,"l":136.89,"n":26228,"o":137.75,"t":"2025-08-29T04:00:00Z","v":1407689,"vw":141.012561},{"c":137.33,"h":139.755,"l":136.76,"n":22274,"o":138.78,"t":"2025-09-02T04:00:00Z","v":1361557,"vw":137.978059},{"c":144.65,"h":144.82,"l":136.33,"n":24515,"o":137.55,"t":"2025-09-03T04:00:00Z","v":1425246,"vw":142.332472},{"c":147.15,"h":147.53,"l":138.3564,"n":31558,"o":143.74,"t":"2025-09-04T04:00:00Z","v":1919811,"vw":145.224069},{"c":153.1,"h":154.62,"l":148.375,"n":33760,"o":149.21,"t":"2025-09-05T04:00:00Z","v":1819609,"vw":152.794961},{"c":153.08,"h":159.44,"l":147.19,"n":53620,"o":150.5,"t":"2025-09-08T04:00:00Z","v":4303991,"vw":153.274339},{"c":167.04,"h":167.46,"l":151.49,"n":63800,"o":151.75,"t":"2025-09-09T04:00:00Z","v":7488353,"vw":161.653569},{"c":164.04,"h":167.75,"l":161.7501,"n":47475,"o":167.21,"t":"2025-09-10T04:00:00Z","v":2973134,"vw":164.253333},{"c":169.44,"h":172.08,"l":163.64,"n":37283,"o":164.205,"t":"2025-09-11T04:00:00Z","v":2363009,"vw":169.206537},{"c":171.63,"h":171.985,"l":167.27,"n":32900,"o":170,"t":"2025-09-12T04:00:00Z","v":2007354,"vw":170.316429},{"c":170.87,"h":175.86,"l":170.22,"n":36086,"o":171.55,"t":"2025-09-15T04:00:00Z","v":2350262,"vw":172.75806},{"c":178,"h":181.38,"l":169.775,"n":40281,"o":173.1,"t":"2025-09-16T04:00:00Z","v":2435197,"vw":177.69566},{"c":180.99,"h":182.76,"l":177.2,"n":31102,"o":178.38,"t":"2025-09-17T04:00:00Z","v":1831418,"vw":179.801937},{"c":183.3,"h":190.93,"l":181.65,"n":44181,"o":181.65,"t":"2025-09-18T04:00:00Z","v":2940156,"vw":186.750624},{"c":182.115,"h":183.765,"l":174.94,"n":32279,"o":177.89,"t":"2025-09-19T04:00:00Z","v":1915517,"vw":181.711556},{"c":184.24,"h":185.18,"l":179.1248,"n":20096,"o":181.89,"t":"2025-09-22T04:00:00Z","v":936389,"vw":183.462287},{"c":177.93,"h":185.99,"l":175.79,"n":24317,"o":185.99,"t":"2025-09-23T04:00:00Z","v":1208757,"vw":178.79794},{"c":181.46,"h":182.3,"l":176.3,"n":22035,"o":178.39,"t":"2025-09-24T04:00:00Z","v":1068138,"vw":180.035133},{"c":173.595,"h":180,"l":173.28,"n":23345,"o":180,"t":"2025-09-25T04:00:00Z","v":2243197,"vw":175.765004},{"c":177.42,"h":177.87,"l":172.96,"n":21660,"o":176.23,"t":"2025-09-26T04:00:00Z","v":1189010,"vw":175.954244},{"c":180.68,"h":181.11,"l":176.25,"n":23483,"o":180.01,"t":"2025-09-29T04:00:00Z","v":1322953,"vw":179.50667},{"c":177.63,"h":180.015,"l":172.09,"n":29773,"o":179.68,"t":"2025-09-30T04:00:00Z","v":2156767,"vw":175.625353},{"c":153.79,"h":180.99,"l":151.0301,"n":76919,"o":177,"t":"2025-10-01T04:00:00Z","v":5149899,"vw":158.160568},{"c":153.66,"h":160.74,"l":153.04,"n":35867,"o":154.21,"t":"2025-10-02T04:00:00Z","v":1641064,"vw":156.171215},{"c":151.77,"h":155.47,"l":149.6972,"n":31027,"o":154.04,"t":"2025-10-03T04:00:00Z","v":1551907,"vw":152.242631},{"c":146.15,"h":153.5,"l":140.4,"n":57631,"o":151.52,"t":"2025-10-06T04:00:00Z","v":2677184,"vw":147.06409},{"c":138.03,"h":146.9086,"l":137.3,"n":46453,"o":146.5,"t":"2025-10-07T04:00:00Z","v":2185476,"vw":139.481688},{"c":135.08,"h":138.49,"l":134.91,"n":25392,"o":137.72,"t":"2025-10-08T04:00:00Z","v":1315407,"vw":136.519079},{"c":138.72,"h":141.2899,"l":133.7501,"n":29406,"o":134.85,"t":"2025-10-09T04:00:00Z","v":1571928,"vw":137.668748},{"c":134.15,"h":140.2156,"l":133.35,"n":22281,"o":138.87,"t":"2025-10-10T04:00:00Z","v":1017000,"vw":134.92323},{"c":136.16,"h":136.935,"l":134.19,"n":28715,"o":136.22,"t":"2025-10-13T04:00:00Z","v":1463514,"vw":135.430872},{"c":138.03,"h":139.36,"l":132.5,"n":30894,"o":133.6,"t":"2025-10-14T04:00:00Z","v":1659432,"vw":136.591712},{"c":135.66,"h":140.37,"l":132.86,"n":23559,"o":140.37,"t":"2025-10-15T04:00:00Z","v":1283865,"vw":135.502303},{"c":132.44,"h":138.5,"l":132.17,"n":19304,"o":136.54,"t":"2025-10-16T04:00:00Z","v":913133,"vw":133.713277},{"c":130.82,"h":135.468,"l":129.39,"n":32089,"o":132.58,"t":"2025-10-17T04:00:00Z","v":1585732,"vw":130.961852},{"c":137.58,"h":138.1,"l":132.36,"n":21745,"o":132.36,"t":"2025-10-20T04:00:00Z","v":1222411,"vw":136.206809},{"c":133.8,"h":138.64,"l":133.59,"n":24100,"o":135.75,"t":"2025-10-21T04:00:00Z","v":1452761,"vw":135.556114},{"c":135.58,"h":139.45,"l":132.49,"n":23220,"o":133.03,"t":"2025-10-22T04:00:00Z","v":1207964,"vw":136.250452},{"c":140.26,"h":140.67,"l":135.02,"n":23380,"o":137.44,"t":"2025-10-23T04:00:00Z","v":1340738,"vw":138.709333},{"c":140.91,"h":143,"l":138.335,"n":25238,"o":141.88,"t":"2025-10-24T04:00:00Z","v":1347285,"vw":141.120942},{"c":139.35,"h":144.12,"l":138.3,"n":20212,"o":142.56,"t":"2025-10-27T04:00:00Z","v":812388,"vw":140.481888},{"c":140.65,"h":142.75,"l":137.24,"n":20648,"o":138.77,"t":"2025-10-28T04:00:00Z","v":1071912,"vw":140.477191},{"c":135.89,"h":142.88,"l":134.54,"n":22983,"o":141.38,"t":"2025-10-29T04:00:00Z","v":1412707,"vw":137.998756},{"c":135.26,"h":137.535,"l":134.36,"n":16636,"o":134.46,"t":"2025-10-30T04:00:00Z","v":823998,"vw":135.455743},{"c":145.54,"h":148.33,"l":136.67,"n":37176,"o":137.08,"t":"2025-10-31T04:00:00Z","v":2459051,"vw":144.796111},{"c":143.17,"h":146.36,"l":142.63,"n":19361,"o":145,"t":"2025-11-03T05:00:00Z","v":850088,"vw":144.080745},{"c":139.07,"h":141.73,"l":137.31,"n":21791,"o":141.73,"t":"2025-11-04T05:00:00Z","v":1042544,"vw":139.185739},{"c":139.5,"h":140.33,"l":137.83,"n":17996,"o":138.38,"t":"2025-11-05T05:00:00Z","v":788077,"vw":139.490204},{"c":136.39,"h":139.4,"l":134.13,"n":21126,"o":139.4,"t":"2025-11-06T05:00:00Z","v":1182878,"vw":136.424842},{"c":135.93,"h":136.96,"l":133.06,"n":23533,"o":135,"t":"2025-11-07T05:00:00Z","v":1482425,"vw":135.010564},{"c":131.35,"h":137.62,"l":129.777,"n":25872,"o":136.72,"t":"2025-11-10T05:00:00Z","v":1358634,"vw":131.615843},{"c":132.97,"h":136.8013,"l":130.58,"n":19806,"o":130.58,"t":"2025-11-11T05:00:00Z","v":941877,"vw":134.19964},{"c":132.59,"h":135,"l":131,"n":14402,"o":133.23,"t":"2025-11-12T05:00:00Z","v":589241,"vw":132.612558},{"c":126.92,"h":134.09,"l":126.57,"n":18320,"o":130.77,"t":"2025-11-13T05:00:00Z","v":910163,"vw":128.632564},{"c":125.29,"h":128.21,"l":124.74,"n":21756,"o":125.85,"t":"2025-11-14T05:00:00Z","v":1224062,"vw":125.982725},{"c":124.22,"h":129.4,"l":123.71,"n":28727,"o":125.745,"t":"2025-11-17T05:00:00Z","v":1984009,"vw":125.686599},{"c":126.92,"h":128.74,"l":123.9,"n":36927,"o":124,"t":"2025-11-18T05:00:00Z","v":2731857,"vw":126.470931},{"c":101.7,"h":111.4995,"l":99.31,"n":103999,"o":105.375,"t":"2025-11-19T05:00:00Z","v":8145525,"vw":105.750132},{"c":99.47,"h":103.685,"l":96.88,"n":42876,"o":102.98,"t":"2025-11-20T05:00:00Z","v":2638636,"vw":99.764796},{"c":95.51,"h":100,"l":93.5,"n":49651,"o":100,"t":"2025-11-21T05:00:00Z","v":3311704,"vw":95.669711},{"c":93.31,"h":96.29,"l":92.23,"n":42532,"o":96.29,"t":"2025-11-24T05:00:00Z","v":2945117,"vw":93.628735},{"c":94.48,"h":96.92,"l":92.5,"n":26609,"o":93.65,"t":"2025-11-25T05:00:00Z","v":1439709,"vw":94.815304},{"c":95.77,"h":96.35,"l":92.7034,"n":26767,"o":95.6,"t":"2025-11-26T05:00:00Z","v":1596772,"vw":94.835514},{"c":95.71,"h":97.7,"l":95.5,"n":11981,"o":96.37,"t":"2025-11-28T05:00:00Z","v":1154243,"vw":96.36907},{"c":95.19,"h":97.2152,"l":93.5049,"n":23675,"o":94.29,"t":"2025-12-01T05:00:00Z","v":1333541,"vw":95.610286},{"c":95.86,"h":97.06,"l":94.34,"n":18957,"o":95.53,"t":"2025-12-02T05:00:00Z","v":1155985,"vw":95.722481},{"c":102.76,"h":103.72,"l":95.46,"n":28895,"o":95.75,"t":"2025-12-03T05:00:00Z","v":1696315,"vw":101.616473},{"c":102.64,"h":104.46,"l":102,"n":23901,"o":102.93,"t":"2025-12-04T05:00:00Z","v":1341365,"vw":103.074749},{"c":100.22,"h":105,"l":99.87,"n":16092,"o":103.1,"t":"2025-12-05T05:00:00Z","v":875323,"vw":101.670548},{"c":100.5,"h":102.493,"l":99.495,"n":17723,"o":100.84,"t":"2025-12-08T05:00:00Z","v":857902,"vw":100.604801},{"c":105.69,"h":106.37,"l":100.2525,"n":21136,"o":100.34,"t":"2025-12-09T05:00:00Z","v":1206695,"vw":105.27386},{"c":105.15,"h":106.535,"l":103,"n":15690,"o":104.49,"t":"2025-12-10T05:00:00Z","v":1056014,"vw":104.875653},{"c":102.71,"h":107.25,"l":102.5,"n":17698,"o":105.25,"t":"2025-12-11T05:00:00Z","v":1493838,"vw":103.812696},{"c":101.87,"h":105.481,"l":101.12,"n":17373,"o":103.31,"t":"2025-12-12T05:00:00Z","v":1003157,"vw":102.63484},{"c":97.75,"h":101.29,"l":97.12,"n":19868,"o":101.27,"t":"2025-12-15T05:00:00Z","v":1181626,"vw":98.530271},{"c":101.95,"h":104.22,"l":97.475,"n":23495,"o":97.5,"t":"2025-12-16T05:00:00Z","v":1407986,"vw":102.076294},{"c":104.04,"h":108.7,"l":102.2,"n":25820,"o":102.46,"t":"2025-12-17T05:00:00Z","v":1411963,"vw":105.57589},{"c":104.19,"h":107.77,"l":102.68,"n":19901,"o":104.44,"t":"2025-12-18T05:00:00Z","v":1709448,"vw":104.549106},{"c":104.43,"h":105.54,"l":102.02,"n":16540,"o":105.54,"t":"2025-12-19T05:00:00Z","v":1570549,"vw":104.023399},{"c":106.45,"h":106.86,"l":104.05,"n":15157,"o":104.78,"t":"2025-12-22T05:00:00Z","v":777905,"vw":105.878453},{"c":104.71,"h":105.775,"l":102.3,"n":15120,"o":105.12,"t":"2025-12-23T05:00:00Z","v":760127,"vw":104.490967},{"c":105.43,"h":106.155,"l":103.91,"n":7961,"o":103.99,"t":"2025-12-24T05:00:00Z","v":588007,"vw":104.856397},{"c":105.5,"h":106.15,"l":104.79,"n":12945,"o":105.31,"t":"2025-12-26T05:00:00Z","v":656130,"vw":105.36081},{"c":104.98,"h":106.31,"l":104.45,"n":14507,"o":105,"t":"2025-12-29T05:00:00Z","v":692186,"vw":105.118904},{"c":103.43,"h":105.105,"l":103.0036,"n":14457,"o":104.16,"t":"2025-12-30T05:00:00Z","v":870628,"vw":103.865391},{"c":103.89,"h":104.4,"l":102,"n":16985,"o":103.01,"t":"2025-12-31T05:00:00Z","v":822845,"vw":103.429491},{"c":100.97,"h":106.43,"l":100.67,"n":19787,"o":104.51,"t":"2026-01-02T05:00:00Z","v":1110440,"vw":102.638626},{"c":101.38,"h":104.65,"l":100.705,"n":22783,"o":101.01,"t":"2026-01-05T05:00:00Z","v":1377132,"vw":102.40009},{"c":101.25,"h":102.19,"l":99.55,"n":26216,"o":101.9,"t":"2026-01-06T05:00:00Z","v":1348589,"vw":100.677234},{"c":100.08,"h":102.88,"l":99.72,"n":21760,"o":102,"t":"2026-01-07T05:00:00Z","v":1152875,"vw":101.166954},{"c":97.44,"h":100.08,"l":95.27,"n":30617,"o":99.5,"t":"2026-01-08T05:00:00Z","v":1664044,"vw":97.215381},{"c":95.84,"h":98.08,"l":95.33,"n":17221,"o":98,"t":"2026-01-09T05:00:00Z","v":799392,"vw":96.494323},{"c":92.04,"h":95.2,"l":91.7,"n":31506,"o":95.03,"t":"2026-01-12T05:00:00Z","v":2019729,"vw":92.491624},{"c":90.33,"h":93.185,"l":88.42,"n":30601,"o":92.49,"t":"2026-01-13T05:00:00Z","v":1536987,"vw":89.933521},{"c":88.02,"h":90.73,"l":86.175,"n":28534,"o":89.75,"t":"2026-01-14T05:00:00Z","v":1575239,"vw":87.63083},{"c":83.77,"h":88.5,"l":83.65,"n":33003,"o":88.19,"t":"2026-01-15T05:00:00Z","v":1841448,"vw":84.817844},{"c":80.16,"h":84.718,"l":80.06,"n":34287,"o":83.51,"t":"2026-01-16T05:00:00Z","v":2189541,"vw":81.331467},{"c":76.24,"h":78.63,"l":75,"n":38540,"o":76.81,"t":"2026-01-20T05:00:00Z","v":2428815,"vw":76.9058},{"c":79.74,"h":80.5,"l":76.85,"n":34882,"o":78.1,"t":"2026-01-21T05:00:00Z","v":2718529,"vw":79.211612},{"c":84.56,"h":86.18,"l":81.46,"n":42682,"o":81.705,"t":"2026-01-22T05:00:00Z","v":2791427,"vw":84.472928},{"c":88.48,"h":89.75,"l":84.66,"n":34451,"o":84.81,"t":"2026-01-23T05:00:00Z","v":2231144,"vw":88.131944},{"c":89.73,"h":89.8,"l":85.78,"n":25993,"o":88.5,"t":"2026-01-26T05:00:00Z","v":1525027,"vw":88.488294},{"c":87.96,"h":90.5,"l":85.96,"n":21710,"o":90.08,"t":"2026-01-27T05:00:00Z","v":1283491,"vw":87.47806},{"c":93.04,"h":96.82,"l":91.25,"n":49746,"o":96.06,"t":"2026-01-28T05:00:00Z","v":3221507,"vw":93.54084},{"c":89.97,"h":93.5,"l":87,"n":29963,"o":91.97,"t":"2026-01-29T05:00:00Z","v":1721493,"vw":89.565653},{"c":86.84,"h":88.75,"l":85.65,"n":27087,"o":88.64,"t":"2026-01-30T05:00:00Z","v":1795100,"vw":87.081901},{"c":83.1,"h":86.73,"l":82.87,"n":30807,"o":85.99,"t":"2026-02-02T05:00:00Z","v":1839892,"vw":84.219276},{"c":77.45,"h":82.205,"l":76.04,"n":40978,"o":81.5,"t":"2026-02-03T05:00:00Z","v":2393328,"vw":78.0482},{"c":79.28,"h":80.71,"l":73.53,"n":45665,"o":77.28,"t":"2026-02-04T05:00:00Z","v":3352055,"vw":78.256399},{"c":75.45,"h":80.06,"l":74.51,"n":40394,"o":78.845,"t":"2026-02-05T05:00:00Z","v":2222481,"vw":76.07493},{"c":75.42,"h":76.84,"l":72.125,"n":38576,"o":76.08,"t":"2026-02-06T05:00:00Z","v":2480173,"vw":74.803585},{"c":76.24,"h":76.855,"l":71.225,"n":36415,"o":75.46,"t":"2026-02-09T05:00:00Z","v":2940762,"vw":74.628996},{"c":75.35,"h":78.345,"l":74.74,"n":31571,"o":76.48,"t":"2026-02-10T05:00:00Z","v":1997638,"vw":75.870746},{"c":72.1,"h":76.62,"l":70.03,"n":35770,"o":76.62,"t":"2026-02-11T05:00:00Z","v":2411412,"vw":71.753503},{"c":70.95,"h":73.19,"l":67.66,"n":40919,"o":73.18,"t":"2026-02-12T05:00:00Z","v":2804260,"vw":69.910258},{"c":69.23,"h":71.94,"l":68.905,"n":31063,"o":70.96,"t":"2026-02-13T05:00:00Z","v":1754653,"vw":70.112519},{"c":68.07,"h":68.82,"l":66.2,"n":28535,"o":67.855,"t":"2026-02-17T05:00:00Z","v":1670203,"vw":67.617991},{"c":68.77,"h":70.19,"l":67,"n":29367,"o":68.5,"t":"2026-02-18T05:00:00Z","v":1927464,"vw":69.12365},{"c":66.72,"h":68.46,"l":65.45,"n":33606,"o":68.14,"t":"2026-02-19T05:00:00Z","v":2124155,"vw":66.384428},{"c":66.9,"h":69.92,"l":65.82,"n":24732,"o":66.41,"t":"2026-02-20T05:00:00Z","v":1473513,"vw":67.381524},{"c":62.8,"h":66.01,"l":62.58,"n":36241,"o":65.5,"t":"2026-02-23T05:00:00Z","v":2517178,"vw":63.624308},{"c":65.49,"h":66.59,"l":62.2,"n":34068,"o":62.93,"t":"2026-02-24T05:00:00Z","v":2424906,"vw":65.089935},{"c":65.61,"h":65.9799,"l":60.22,"n":50287,"o":63.505,"t":"2026-02-25T05:00:00Z","v":3661843,"vw":63.969678},{"c":71.31,"h":72.3999,"l":66.65,"n":45581,"o":66.91,"t":"2026-02-26T05:00:00Z","v":2864359,"vw":70.703333},{"c":70.46,"h":70.68,"l":68.5,"n":34351,"o":69.55,"t":"2026-02-27T05:00:00Z","v":7384451,"vw":70.331481},{"c":72.56,"h":75.12,"l":69.45,"n":42957,"o":69.72,"t":"2026-03-02T05:00:00Z","v":2970074,"vw":73.105633},{"c":74.36,"h":75.34,"l":70.01,"n":35002,"o":71.75,"t":"2026-03-03T05:00:00Z","v":2750785,"vw":73.426641},{"c":83.78,"h":86.35,"l":72.53,"n":77018,"o":73.34,"t":"2026-03-04T05:00:00Z","v":6282498,"vw":83.057638},{"c":92.94,"h":93.78,"l":88.5,"n":62147,"o":89.14,"t":"2026-03-05T05:00:00Z","v":4983082,"vw":91.333526},{"c":93.89,"h":94.83,"l":90.88,"n":42494,"o":91.5,"t":"2026-03-06T05:00:00Z","v":2888582,"vw":92.948662},{"c":92,"h":93.42,"l":90.5801,"n":39583,"o":91.73,"t":"2026-03-09T04:00:00Z","v":2684272,"vw":91.989964},{"c":90.09,"h":93.175,"l":88.91,"n":59545,"o":92,"t":"2026-03-10T04:00:00Z","v":3029195,"vw":90.137988},{"c":89.91,"h":91.29,"l":87.01,"n":59862,"o":90.57,"t":"2026-03-11T04:00:00Z","v":2947140,"vw":88.875258},{"c":86.91,"h":90.81,"l":86.885,"n":30624,"o":89.49,"t":"2026-03-12T04:00:00Z","v":1790465,"vw":88.354204},{"c":88.09,"h":88.39,"l":85.52,"n":30275,"o":87.36,"t":"2026-03-13T04:00:00Z","v":1818661,"vw":87.621391},{"c":87.96,"h":89.78,"l":87.43,"n":34966,"o":88,"t":"2026-03-16T04:00:00Z","v":2183311,"vw":88.198989},{"c":89.52,"h":91.75,"l":87.63,"n":26530,"o":87.83,"t":"2026-03-17T04:00:00Z","v":2160047,"vw":90.247225},{"c":90.43,"h":91,"l":88.5,"n":27664,"o":88.8,"t":"2026-03-18T04:00:00Z","v":1854121,"vw":90.125165},{"c":89.7,"h":92.5,"l":88.93,"n":35281,"o":89.4,"t":"2026-03-19T04:00:00Z","v":2418449,"vw":90.178049},{"c":88.43,"h":89.96,"l":87.7,"n":34641,"o":89.03,"t":"2026-03-20T04:00:00Z","v":2520239,"vw":88.77091},{"c":89.46,"h":90.72,"l":88.09,"n":28385,"o":88.61,"t":"2026-03-23T04:00:00Z","v":2308410,"vw":89.763591},{"c":88.1,"h":89.9,"l":87.23,"n":34692,"o":89.16,"t":"2026-03-24T04:00:00Z","v":2618959,"vw":88.191015},{"c":89.12,"h":90.15,"l":88.05,"n":34656,"o":88.68,"t":"2026-03-25T04:00:00Z","v":2037830,"vw":89.054324},{"c":89.515,"h":90.59,"l":88.875,"n":33339,"o":89.12,"t":"2026-03-26T04:00:00Z","v":2570765,"vw":89.733105},{"c":87.14,"h":89.32,"l":87.05,"n":59727,"o":88.46,"t":"2026-03-27T04:00:00Z","v":7769313,"vw":87.894316},{"c":87.78,"h":89.31,"l":87.18,"n":44642,"o":87.21,"t":"2026-03-30T04:00:00Z","v":4552232,"vw":88.081654},{"c":90.07,"h":91.12,"l":88.01,"n":40934,"o":88.64,"t":"2026-03-31T04:00:00Z","v":3942456,"vw":89.932121},{"c":90.5,"h":90.86,"l":89.6,"n":41466,"o":90.5,"t":"2026-04-01T04:00:00Z","v":3084927,"vw":90.181063},{"c":81.95,"h":90.5,"l":81.65,"n":68482,"o":90,"t":"2026-04-02T04:00:00Z","v":6045583,"vw":84.992602},{"c":84.25,"h":85.29,"l":79.58,"n":46459,"o":82.14,"t":"2026-04-06T04:00:00Z","v":5133094,"vw":83.12549},{"c":80.99,"h":85.12,"l":80.59,"n":32915,"o":82.425,"t":"2026-04-07T04:00:00Z","v":2730608,"vw":81.74826},{"c":74.38,"h":86.12,"l":74.26,"n":48678,"o":83.67,"t":"2026-04-08T04:00:00Z","v":3074755,"vw":78.349775},{"c":67.67,"h":74.64,"l":66.32,"n":53226,"o":73.55,"t":"2026-04-09T04:00:00Z","v":4023878,"vw":68.441983},{"c":65.13,"h":67.88,"l":62.8,"n":64259,"o":65.985,"t":"2026-04-10T04:00:00Z","v":3992296,"vw":64.619338},{"c":64.94,"h":66.16,"l":63.42,"n":42683,"o":65.88,"t":"2026-04-13T04:00:00Z","v":2641692,"vw":64.926485},{"c":63.84,"h":67.67,"l":60.57,"n":60880,"o":66.02,"t":"2026-04-14T04:00:00Z","v":4148939,"vw":63.695202},{"c":70.16,"h":70.99,"l":64.125,"n":37039,"o":64.125,"t":"2026-04-15T04:00:00Z","v":2719944,"vw":69.408559},{"c":68.7,"h":74.96,"l":66.9,"n":39995,"o":71.66,"t":"2026-04-16T04:00:00Z","v":2622443,"vw":68.811185},{"c":68.24,"h":69.84,"l":66.64,"n":30813,"o":69.15,"t":"2026-04-17T04:00:00Z","v":2126509,"vw":67.912992},{"c":75.55,"h":75.69,"l":67.51,"n":33603,"o":67.51,"t":"2026-04-20T04:00:00Z","v":2292230,"vw":73.792975},{"c":77.11,"h":79.32,"l":74.97,"n":30009,"o":76.06,"t":"2026-04-21T04:00:00Z","v":1880984,"vw":77.088592},{"c":76.88,"h":80.39,"l":76.22,"n":24656,"o":78.15,"t":"2026-04-22T04:00:00Z","v":1773067,"vw":77.37813},{"c":71.97,"h":75.9899,"l":70.15,"n":28645,"o":75.94,"t":"2026-04-23T04:00:00Z","v":1792094,"vw":72.029898},{"c":75.67,"h":75.88,"l":71.07,"n":21834,"o":73.05,"t":"2026-04-24T04:00:00Z","v":1088204,"vw":74.215407},{"c":76.53,"h":76.93,"l":73.849,"n":20798,"o":75.56,"t":"2026-04-27T04:00:00Z","v":1066841,"vw":75.952643},{"c":77.54,"h":79.55,"l":76.01,"n":17702,"o":77.6,"t":"2026-04-28T04:00:00Z","v":888632,"vw":77.516945},{"c":75.71,"h":78.1,"l":74.7,"n":17656,"o":77.99,"t":"2026-04-29T04:00:00Z","v":1104871,"vw":76.386297},{"c":74.69,"h":76.19,"l":72.44,"n":19842,"o":75.04,"t":"2026-04-30T04:00:00Z","v":1145679,"vw":74.339938},{"c":80.6,"h":80.86,"l":75.9,"n":25431,"o":77.06,"t":"2026-05-01T04:00:00Z","v":1784914,"vw":78.770163},{"c":79.74,"h":81.915,"l":78.655,"n":15581,"o":79.91,"t":"2026-05-04T04:00:00Z","v":832393,"vw":80.178555},{"c":77.03,"h":80.1,"l":75.74,"n":16395,"o":79.9,"t":"2026-05-05T04:00:00Z","v":970495,"vw":77.185428},{"c":74.8,"h":76.5,"l":73.905,"n":19497,"o":76.5,"t":"2026-05-06T04:00:00Z","v":1019288,"vw":74.896152},{"c":80.34,"h":81.34,"l":76,"n":24895,"o":76,"t":"2026-05-07T04:00:00Z","v":1452756,"vw":80.056477},{"c":80.12,"h":80.665,"l":74.505,"n":26336,"o":78.9,"t":"2026-05-08T04:00:00Z","v":1565806,"vw":78.10798},{"c":79.31,"h":82.48,"l":76.57,"n":28057,"o":79.99,"t":"2026-05-11T04:00:00Z","v":1553549,"vw":78.802712},{"c":75.88,"h":79.325,"l":74.4743,"n":28761,"o":79.18,"t":"2026-05-12T04:00:00Z","v":1577269,"vw":76.327727},{"c":55.32,"h":58.76,"l":51.6001,"n":121579,"o":55.88,"t":"2026-05-13T04:00:00Z","v":11119288,"vw":54.586018},{"c":52.71,"h":56.02,"l":52.07,"n":60443,"o":55.25,"t":"2026-05-14T04:00:00Z","v":4838008,"vw":53.576475},{"c":54.67,"h":55.745,"l":52.3,"n":42489,"o":53.29,"t":"2026-05-15T04:00:00Z","v":3519377,"vw":54.133859},{"c":55.75,"h":58.53,"l":54.9,"n":36372,"o":55.72,"t":"2026-05-18T04:00:00Z","v":2572033,"vw":56.234874},{"c":53.42,"h":57.59,"l":52.405,"n":33975,"o":56.86,"t":"2026-05-19T04:00:00Z","v":2830691,"vw":53.768589},{"c":54.79,"h":55.07,"l":52.43,"n":27629,"o":53.02,"t":"2026-05-20T04:00:00Z","v":2030946,"vw":53.904454},{"c":55.24,"h":56.265,"l":52.9,"n":22847,"o":54.21,"t":"2026-05-21T04:00:00Z","v":1604858,"vw":54.884319},{"c":53.19,"h":57.93,"l":53.09,"n":22649,"o":55.2,"t":"2026-05-22T04:00:00Z","v":1866982,"vw":54.332045},{"c":55.33,"h":55.965,"l":52.27,"n":24147,"o":52.786,"t":"2026-05-26T04:00:00Z","v":1890564,"vw":54.89653},{"c":53.46,"h":56.6068,"l":53.32,"n":20765,"o":54.35,"t":"2026-05-27T04:00:00Z","v":1783110,"vw":54.490947},{"c":52.65,"h":55,"l":52.42,"n":26445,"o":53.26,"t":"2026-05-28T04:00:00Z","v":1805649,"vw":53.407584},{"c":56.06,"h":58.2,"l":51.4,"n":33142,"o":53.63,"t":"2026-05-29T04:00:00Z","v":2995552,"vw":55.312227},{"c":62.54,"h":62.97,"l":56.75,"n":29912,"o":58.174,"t":"2026-06-01T04:00:00Z","v":2213072,"vw":61.007625},{"c":57.07,"h":60.23,"l":56.3569,"n":28308,"o":59.785,"t":"2026-06-02T04:00:00Z","v":1821273,"vw":57.722837},{"c":55.075,"h":59.705,"l":54.92,"n":22623,"o":57.84,"t":"2026-06-03T04:00:00Z","v":1554636,"vw":55.753575},{"c":53.7,"h":57.19,"l":53.6,"n":20015,"o":55.88,"t":"2026-06-04T04:00:00Z","v":1337381,"vw":54.537903},{"c":52.39,"h":54.2586,"l":51.33,"n":25149,"o":53.06,"t":"2026-06-05T04:00:00Z","v":1616331,"vw":52.625836},{"c":48.21,"h":51.1804,"l":47.46,"n":41659,"o":47.71,"t":"2026-06-08T04:00:00Z","v":2833324,"vw":48.936761},{"c":48.22,"h":49.35,"l":46.9,"n":26321,"o":47.23,"t":"2026-06-09T04:00:00Z","v":1769432,"vw":48.127545},{"c":46.21,"h":48.7999,"l":46.1,"n":21354,"o":46.93,"t":"2026-06-10T04:00:00Z","v":1503646,"vw":47.035618},{"c":44.07,"h":45.66,"l":42.66,"n":29979,"o":45,"t":"2026-06-11T04:00:00Z","v":2360973,"vw":44.010221},{"c":45.91,"h":46.94,"l":43.46,"n":19675,"o":44.56,"t":"2026-06-12T04:00:00Z","v":1253412,"vw":45.703164},{"c":45.59,"h":47.59,"l":45.24,"n":27855,"o":46.61,"t":"2026-06-15T04:00:00Z","v":1785598,"vw":46.111232},{"c":44.545,"h":45.96,"l":44.01,"n":30200,"o":45.05,"t":"2026-06-16T04:00:00Z","v":1771547,"vw":44.728404},{"c":42.05,"h":45.21,"l":41.85,"n":25032,"o":44.385,"t":"2026-06-17T04:00:00Z","v":1581536,"vw":43.094919},{"c":42.49,"h":42.8,"l":40.5101,"n":31914,"o":41.44,"t":"2026-06-18T04:00:00Z","v":3175842,"vw":42.114302},{"c":41.86,"h":43.3487,"l":41.07,"n":20245,"o":42.36,"t":"2026-06-22T04:00:00Z","v":1225869,"vw":41.881636},{"c":40.43,"h":43.3,"l":40.25,"n":21585,"o":42.51,"t":"2026-06-23T04:00:00Z","v":1531549,"vw":40.995476},{"c":42.6,"h":42.76,"l":40.16,"n":19453,"o":40.21,"t":"2026-06-24T04:00:00Z","v":1372940,"vw":42.069534},{"c":41.72,"h":43.48,"l":41.2001,"n":20145,"o":42.29,"t":"2026-06-25T04:00:00Z","v":1538494,"vw":42.161443},{"c":44.1,"h":44.47,"l":42.35,"n":18118,"o":42.35,"t":"2026-06-26T04:00:00Z","v":1102512,"vw":43.852772},{"c":46.12,"h":46.775,"l":44,"n":17703,"o":44.97,"t":"2026-06-29T04:00:00Z","v":1273642,"vw":45.924688},{"c":45.37,"h":46.25,"l":44.42,"n":15924,"o":44.87,"t":"2026-06-30T04:00:00Z","v":932521,"vw":45.311015},{"c":48.88,"h":50.24,"l":45.8,"n":21414,"o":46,"t":"2026-07-01T04:00:00Z","v":1249588,"vw":48.822419},{"c":49.35,"h":50.33,"l":48.5,"n":21186,"o":49,"t":"2026-07-02T04:00:00Z","v":1352868,"vw":49.440577},{"c":50.21,"h":50.4,"l":47.6101,"n":18191,"o":48.585,"t":"2026-07-06T04:00:00Z","v":762905,"vw":49.571043},{"c":50.36,"h":52.5,"l":50.27,"n":22145,"o":51.39,"t":"2026-07-07T04:00:00Z","v":1086299,"vw":51.022246},{"c":47.76,"h":50.32,"l":47.235,"n":23908,"o":50.03,"t":"2026-07-08T04:00:00Z","v":1275247,"vw":47.883863},{"c":49.24,"h":49.31,"l":45.62,"n":19417,"o":45.83,"t":"2026-07-09T04:00:00Z","v":1410921,"vw":48.631967},{"c":50.14,"h":51.235,"l":48.755,"n":20325,"o":49.955,"t":"2026-07-10T04:00:00Z","v":1280877,"vw":50.051277},{"c":52.41,"h":53.25,"l":50.72,"n":23400,"o":51.08,"t":"2026-07-13T04:00:00Z","v":1393823,"vw":52.302682},{"c":52.71,"h":53.02,"l":49.9,"n":15579,"o":49.92,"t":"2026-07-14T04:00:00Z","v":949144,"vw":52.19812},{"c":53.23,"h":54.12,"l":52.82,"n":20364,"o":53.05,"t":"2026-07-15T04:00:00Z","v":1151586,"vw":53.422888},{"c":52.79,"h":54.55,"l":52.12,"n":21166,"o":54.07,"t":"2026-07-16T04:00:00Z","v":1305260,"vw":52.77687},{"c":51.45,"h":53.7,"l":50.98,"n":22182,"o":52.15,"t":"2026-07-17T04:00:00Z","v":1323815,"vw":51.671259},{"c":53.36,"h":53.81,"l":49.8,"n":19086,"o":50.76,"t":"2026-07-20T04:00:00Z","v":1022373,"vw":52.701863},{"c":51.12,"h":53,"l":50.6,"n":19045,"o":50.74,"t":"2026-07-21T04:00:00Z","v":1024518,"vw":51.466499},{"c":48.66,"h":51.46,"l":48.3,"n":20006,"o":51.46,"t":"2026-07-22T04:00:00Z","v":1097790,"vw":49.089267},{"c":48.83,"h":49.67,"l":47.59,"n":22204,"o":49.2,"t":"2026-07-23T04:00:00Z","v":1289196,"vw":48.806868},{"c":51.41,"h":52.105,"l":49.35,"n":22075,"o":49.45,"t":"2026-07-24T04:00:00Z","v":1209957,"vw":51.079058},{"c":56.34,"h":57.5,"l":52.432,"n":28132,"o":52.92,"t":"2026-07-27T04:00:00Z","v":1596521,"vw":55.896737},{"c":58.55,"h":59.5,"l":56.69,"n":27905,"o":56.84,"t":"2026-07-28T04:00:00Z","v":1788238,"vw":58.362927},{"c":61.22,"h":62.77,"l":58,"n":28867,"o":58.55,"t":"2026-07-29T04:00:00Z","v":1871203,"vw":60.767434},{"c":56.68,"h":59.36,"l":55.345,"n":29247,"o":59,"t":"2026-07-30T04:00:00Z","v":1850289,"vw":56.484356},{"c":55.03,"h":55.34,"l":51.62,"n":33852,"o":52.305,"t":"2026-07-31T04:00:00Z","v":2539569,"vw":54.018686},{"c":56.84,"h":58.96,"l":55.4,"n":36543,"o":55.4,"t":"2026-08-03T04:00:00Z","v":2467799,"vw":57.022222},{"c":66.78,"h":68.32,"l":56,"n":56619,"o":56.455,"t":"2026-08-04T04:00:00Z","v":3582389,"vw":64.830904},{"c":64.57,"h":67.58,"l":64.53,"n":37554,"o":67,"t":"2026-08-05T04:00:00Z","v":2114409,"vw":65.798672},{"c":60.88,"h":63.535,"l":60.64,"n":23445,"o":62.79,"t":"2026-08-06T04:00:00Z","v":1089017,"vw":61.68313},{"c":60.2,"h":63.5,"l":59.195,"n":19437,"o":63.43,"t":"2026-08-07T04:00:00Z","v":837588,"vw":60.569994},{"c":62.425,"h":62.515,"l":59.66,"n":16609,"o":59.8,"t":"2026-08-10T04:00:00Z","v":907845,"vw":61.447316},{"c":66.71,"h":67.38,"l":61.27,"n":22824,"o":61.67,"t":"2026-08-11T04:00:00Z","v":1260008,"vw":65.942111},{"c":68.75,"h":69.575,"l":64.7,"n":27344,"o":65.34,"t":"2026-08-12T04:00:00Z","v":1442589,"vw":67.714875},{"c":80.06,"h":80.66,"l":69.12,"n":57789,"o":69.14,"t":"2026-08-13T04:00:00Z","v":4624481,"vw":76.447233},{"c":74.13,"h":78.6,"l":73.1701,"n":32119,"o":78,"t":"2026-08-14T04:00:00Z","v":2080568,"vw":74.685289},{"c":73.72,"h":75.33,"l":72.5,"n":21228,"o":73.74,"t":"2026-08-17T04:00:00Z","v":1491531,"vw":73.930205},{"c":77.16,"h":78.05,"l":74.54,"n":32400,"o":75.48,"t":"2026-08-18T04:00:00Z","v":2986006,"vw":76.904195},{"c":77.89,"h":79.81,"l":76.12,"n":22417,"o":76.6,"t":"2026-08-19T04:00:00Z","v":1434121,"vw":78.2883},{"c":82.47,"h":82.49,"l":77,"n":24031,"o":77.89,"t":"2026-08-20T04:00:00Z","v":1518118,"vw":80.463001},{"c":82.07,"h":84.18,"l":80,"n":18742,"o":82.48,"t":"2026-08-21T04:00:00Z","v":1123565,"vw":82.42986},{"c":84.42,"h":85.88,"l":81.24,"n":20515,"o":81.87,"t":"2026-08-24T04:00:00Z","v":1180836,"vw":84.313139},{"c":86.055,"h":86.31,"l":82.6,"n":13665,"o":83.15,"t":"2026-08-25T04:00:00Z","v":873098,"vw":85.194666},{"c":82.29,"h":84.9,"l":81.63,"n":18191,"o":84.02,"t":"2026-08-26T04:00:00Z","v":1065370,"vw":82.641999},{"c":85.76,"h":86.94,"l":82.34,"n":17995,"o":83.63,"t":"2026-08-27T04:00:00Z","v":1055004,"vw":85.360088},{"c":87.62,"h":88.87,"l":85.32,"n":15091,"o":85.32,"t":"2026-08-28T04:00:00Z","v":949720,"vw":87.396677},{"c":88.25,"h":88.49,"l":86.07,"n":21108,"o":86.52,"t":"2026-08-31T04:00:00Z","v":2049561,"vw":87.950414},{"c":88.375,"h":96.8,"l":86.44,"n":29173,"o":86.44,"t":"2026-09-01T04:00:00Z","v":2204909,"vw":91.997154},{"c":86.69,"h":91.63,"l":86.34,"n":22899,"o":87.83,"t":"2026-09-02T04:00:00Z","v":2837374,"vw":88.497942},{"c":81.2,"h":89.8,"l":81.1,"n":25241,"o":88.025,"t":"2026-09-03T04:00:00Z","v":1529411,"vw":82.780423},{"c":76.21,"h":80.02,"l":75.59,"n":27972,"o":80,"t":"2026-09-04T04:00:00Z","v":1746818,"vw":76.69974},{"c":72.72,"h":75.215,"l":69.27,"n":33182,"o":75.16,"t":"2026-09-08T04:00:00Z","v":2224416,"vw":72.449791},{"c":74.23,"h":74.31,"l":70.65,"n":17606,"o":73.13,"t":"2026-09-09T04:00:00Z","v":898944,"vw":72.739071},{"c":75.52,"h":76.49,"l":72.8162,"n":16749,"o":74.08,"t":"2026-09-10T04:00:00Z","v":823445,"vw":75.357033},{"c":76.58,"h":77.3081,"l":75.44,"n":12292,"o":75.44,"t":"2026-09-11T04:00:00Z","v":663363,"vw":76.629276},{"c":83.33,"h":85.2552,"l":77.7545,"n":22614,"o":77.8,"t":"2026-09-14T04:00:00Z","v":1940985,"vw":83.207882},{"c":82.58,"h":84.34,"l":81.002,"n":13451,"o":81.03,"t":"2026-09-15T04:00:00Z","v":852040,"vw":82.767676},{"c":80.4,"h":82.86,"l":79,"n":10758,"o":81.03,"t":"2026-09-16T04:00:00Z","v":603019,"vw":80.775466},{"c":79.9,"h":81.99,"l":78.61,"n":13898,"o":80.4,"t":"2026-09-17T04:00:00Z","v":957569,"vw":80.17133},{"c":78.49,"h":81.92,"l":77.8401,"n":18291,"o":80.16,"t":"2026-09-18T04:00:00Z","v":1511011,"vw":78.964031},{"c":83.53,"h":84.33,"l":77.1,"n":17248,"o":78.37,"t":"2026-09-21T04:00:00Z","v":1137412,"vw":82.429513},{"c":80.1,"h":85.37,"l":79.12,"n":19519,"o":84.4,"t":"2026-09-22T04:00:00Z","v":1258319,"vw":80.388888},{"c":76.8,"h":82.07,"l":76.1,"n":19754,"o":80.32,"t":"2026-09-23T04:00:00Z","v":1078952,"vw":77.265537},{"c":77.53,"h":85,"l":75.65,"n":32658,"o":76.91,"t":"2026-09-24T04:00:00Z","v":2063618,"vw":79.727079},{"c":73.79,"h":76.49,"l":72.7,"n":19455,"o":76.49,"t":"2026-09-25T04:00:00Z","v":1192462,"vw":74.077398},{"c":69.6,"h":72.94,"l":69.18,"n":16886,"o":71.43,"t":"2026-09-28T04:00:00Z","v":1015043,"vw":70.523174},{"c":70.9,"h":71.75,"l":67.4952,"n":19244,"o":68.65,"t":"2026-09-29T04:00:00Z","v":875440,"vw":70.527005},{"c":72.13,"h":73.75,"l":70.2076,"n":12290,"o":71.3,"t":"2026-09-30T04:00:00Z","v":629053,"vw":72.253445},{"c":73.35,"h":74.315,"l":71.85,"n":15305,"o":73.21,"t":"2026-10-01T04:00:00Z","v":822085,"vw":73.280735},{"c":72.62,"h":74.03,"l":71.04,"n":12663,"o":73.98,"t":"2026-10-02T04:00:00Z","v":735157,"vw":72.263644},{"c":74.06,"h":75.79,"l":71.84,"n":19000,"o":72.26,"t":"2026-10-05T04:00:00Z","v":1414867,"vw":74.223236},{"c":73.91,"h":75.09,"l":72.14,"n":16191,"o":74.6,"t":"2026-10-06T04:00:00Z","v":980547,"vw":73.75705},{"c":72.97,"h":75.5,"l":72.05,"n":13774,"o":74.07,"t":"2026-10-07T04:00:00Z","v":749032,"vw":73.395183},{"c":74.13,"h":75.045,"l":72.46,"n":15914,"o":73.4,"t":"2026-10-08T04:00:00Z","v":809457,"vw":73.996421},{"c":76.56,"h":76.76,"l":73.93,"n":10466,"o":74.82,"t":"2026-10-09T04:00:00Z","v":508231,"vw":75.909857},{"c":74.17,"h":77.18,"l":73.51,"n":13644,"o":76.68,"t":"2026-10-12T04:00:00Z","v":856987,"vw":74.435739},{"c":71.74,"h":77,"l":71.1202,"n":17157,"o":74,"t":"2026-10-13T04:00:00Z","v":961077,"vw":72.770723},{"c":74.305,"h":74.5425,"l":71.13,"n":13899,"o":71.74,"t":"2026-10-14T04:00:00Z","v":737445,"vw":73.606912},{"c":81.14,"h":81.23,"l":74.2,"n":16193,"o":74.2,"t":"2026-10-15T04:00:00Z","v":856669,"vw":79.320145},{"c":75.01,"h":81.57,"l":74.24,"n":17734,"o":80.04,"t":"2026-10-16T04:00:00Z","v":1192134,"vw":76.001175},{"c":76.98,"h":77.09,"l":73.19,"n":13140,"o":75.88,"t":"2026-10-19T04:00:00Z","v":914665,"vw":76.053149},{"c":79.04,"h":80.83,"l":76.91,"n":14351,"o":76.98,"t":"2026-10-20T04:00:00Z","v":765901,"vw":78.979634},{"c":78.74,"h":80.865,"l":77.3947,"n":13101,"o":78.2,"t":"2026-10-21T04:00:00Z","v":624495,"vw":79.29237},{"c":82.55,"h":84.19,"l":78.3,"n":20396,"o":78.3,"t":"2026-10-22T04:00:00Z","v":1125885,"vw":82.200526}],"volatilityBars":[{"c":78.49,"h":80,"l":77.5,"n":486,"o":78.37,"t":"2026-09-21T13:30:00Z","v":41778,"vw":78.356292},{"c":79.03,"h":79.39,"l":77.1,"n":509,"o":78.39,"t":"2026-09-21T13:45:00Z","v":40864,"vw":77.920559},{"c":79.625,"h":79.92,"l":78.48,"n":392,"o":79.39,"t":"2026-09-21T14:00:00Z","v":19284,"vw":79.374132},{"c":79.955,"h":79.97,"l":79.26,"n":468,"o":79.29,"t":"2026-09-21T14:15:00Z","v":24472,"vw":79.74738},{"c":79.84,"h":79.9,"l":79.5001,"n":268,"o":79.82,"t":"2026-09-21T14:30:00Z","v":10520,"vw":79.710783},{"c":80.065,"h":80.22,"l":79.89,"n":156,"o":80.0899,"t":"2026-09-21T14:45:00Z","v":4655,"vw":80.063844},{"c":80.06,"h":80.21,"l":79.81,"n":407,"o":79.92,"t":"2026-09-21T15:00:00Z","v":16556,"vw":80.066947},{"c":80.43,"h":80.715,"l":80.04,"n":617,"o":80.15,"t":"2026-09-21T15:15:00Z","v":23546,"vw":80.44233},{"c":82.11,"h":82.13,"l":80.46,"n":446,"o":80.46,"t":"2026-09-21T15:30:00Z","v":18727,"vw":81.356258},{"c":82.59,"h":82.87,"l":82.07,"n":655,"o":82.13,"t":"2026-09-21T15:45:00Z","v":24111,"vw":82.467809},{"c":82.4,"h":82.59,"l":82.08,"n":453,"o":82.59,"t":"2026-09-21T16:00:00Z","v":16267,"vw":82.258159},{"c":82.67,"h":82.67,"l":82.24,"n":661,"o":82.3,"t":"2026-09-21T16:15:00Z","v":35893,"vw":82.494086},{"c":82.57,"h":82.69,"l":82.33,"n":504,"o":82.69,"t":"2026-09-21T16:30:00Z","v":20422,"vw":82.529112},{"c":82.36,"h":82.81,"l":82.055,"n":590,"o":82.63,"t":"2026-09-21T16:45:00Z","v":30430,"vw":82.552956},{"c":81.83,"h":82.5,"l":81.76,"n":361,"o":82.49,"t":"2026-09-21T17:00:00Z","v":13085,"vw":82.080017},{"c":82.33,"h":82.36,"l":81.905,"n":351,"o":81.905,"t":"2026-09-21T17:15:00Z","v":10553,"vw":82.106005},{"c":81.91,"h":82.27,"l":81.65,"n":360,"o":82.19,"t":"2026-09-21T17:30:00Z","v":15745,"vw":82.006252},{"c":82.2,"h":82.3,"l":81.8,"n":577,"o":81.8,"t":"2026-09-21T17:45:00Z","v":21675,"vw":82.068659},{"c":82.12,"h":82.5,"l":82.12,"n":306,"o":82.24,"t":"2026-09-21T18:00:00Z","v":9585,"vw":82.303945},{"c":82.19,"h":82.295,"l":81.97,"n":339,"o":82.29,"t":"2026-09-21T18:15:00Z","v":11281,"vw":82.135477},{"c":81.98,"h":82.2,"l":81.81,"n":604,"o":82.2,"t":"2026-09-21T18:30:00Z","v":23372,"vw":81.949944},{"c":82.64,"h":82.66,"l":81.8721,"n":401,"o":82.11,"t":"2026-09-21T18:45:00Z","v":16887,"vw":82.329409},{"c":83.36,"h":83.49,"l":82.51,"n":709,"o":82.69,"t":"2026-09-21T19:00:00Z","v":26859,"vw":82.938191},{"c":83.24,"h":83.46,"l":83.09,"n":836,"o":83.355,"t":"2026-09-21T19:15:00Z","v":38468,"vw":83.237813},{"c":83.12,"h":83.38,"l":82.92,"n":1031,"o":83.23,"t":"2026-09-21T19:30:00Z","v":38027,"vw":83.185692},{"c":83.45,"h":84.33,"l":83.17,"n":3744,"o":83.17,"t":"2026-09-21T19:45:00Z","v":234277,"vw":83.654471},{"c":83.53,"h":83.53,"l":83.44,"n":44,"o":83.53,"t":"2026-09-21T20:00:00Z","v":238632,"vw":83.529782},{"c":83.53,"h":83.53,"l":83.53,"n":8,"o":83.53,"t":"2026-09-21T22:45:00Z","v":300,"vw":83.53},{"c":84.59,"h":84.59,"l":83.93,"n":10,"o":83.93,"t":"2026-09-22T12:00:00Z","v":426,"vw":84.26},{"c":84.86,"h":84.86,"l":84.8,"n":4,"o":84.8,"t":"2026-09-22T12:15:00Z","v":700,"vw":84.85},{"c":84.37,"h":84.37,"l":84.37,"n":2,"o":84.37,"t":"2026-09-22T13:00:00Z","v":188,"vw":84.37},{"c":83.53,"h":84.35,"l":83.53,"n":4,"o":84.35,"t":"2026-09-22T13:15:00Z","v":4602,"vw":83.565652},{"c":84.255,"h":85.37,"l":83.54,"n":438,"o":84.4,"t":"2026-09-22T13:30:00Z","v":23826,"vw":84.687065},{"c":81.61,"h":84.03,"l":81.61,"n":431,"o":83.9175,"t":"2026-09-22T13:45:00Z","v":18614,"vw":82.583119},{"c":81.27,"h":82.24,"l":80,"n":472,"o":81.6,"t":"2026-09-22T14:00:00Z","v":18590,"vw":80.973089},{"c":80.89,"h":81.84,"l":80.89,"n":608,"o":81.2,"t":"2026-09-22T14:15:00Z","v":24390,"vw":81.262627},{"c":81.22,"h":81.54,"l":80.71,"n":543,"o":80.9,"t":"2026-09-22T14:30:00Z","v":20057,"vw":81.134727},{"c":80.455,"h":81.29,"l":80.32,"n":708,"o":81.2099,"t":"2026-09-22T14:45:00Z","v":43809,"vw":80.864971},{"c":79.88,"h":80.64,"l":79.87,"n":691,"o":80.45,"t":"2026-09-22T15:00:00Z","v":36199,"vw":80.227204},{"c":79.98,"h":80.06,"l":79.33,"n":975,"o":79.99,"t":"2026-09-22T15:15:00Z","v":80869,"vw":79.607574},{"c":79.53,"h":80.39,"l":79.377,"n":492,"o":80.025,"t":"2026-09-22T15:30:00Z","v":33387,"vw":79.960365},{"c":79.355,"h":79.55,"l":79.315,"n":460,"o":79.54,"t":"2026-09-22T15:45:00Z","v":20497,"vw":79.452453},{"c":79.645,"h":79.73,"l":79.12,"n":900,"o":79.35,"t":"2026-09-22T16:00:00Z","v":55950,"vw":79.308603},{"c":80,"h":80.03,"l":79.52,"n":314,"o":79.52,"t":"2026-09-22T16:15:00Z","v":12875,"vw":79.842174},{"c":79.875,"h":80.27,"l":79.77,"n":384,"o":79.8,"t":"2026-09-22T16:30:00Z","v":21187,"vw":79.88869},{"c":80.1,"h":81.01,"l":79.75,"n":613,"o":80.035,"t":"2026-09-22T16:45:00Z","v":139847,"vw":80.028667},{"c":80.945,"h":80.945,"l":79.825,"n":409,"o":80.14,"t":"2026-09-22T17:00:00Z","v":14331,"vw":80.243372},{"c":81.1073,"h":81.4899,"l":80.67,"n":343,"o":80.7105,"t":"2026-09-22T17:15:00Z","v":10616,"vw":80.984364},{"c":81.74,"h":81.74,"l":81.14,"n":428,"o":81.37,"t":"2026-09-22T17:30:00Z","v":11880,"vw":81.446222},{"c":81.965,"h":82.19,"l":81.79,"n":409,"o":81.93,"t":"2026-09-22T17:45:00Z","v":10039,"vw":81.936614},{"c":81.38,"h":82.33,"l":81.38,"n":616,"o":82.12,"t":"2026-09-22T18:00:00Z","v":19558,"vw":81.903037},{"c":81.23,"h":81.74,"l":80.91,"n":624,"o":81.43,"t":"2026-09-22T18:15:00Z","v":24378,"vw":81.339003},{"c":80.885,"h":81.565,"l":80.88,"n":511,"o":81.23,"t":"2026-09-22T18:30:00Z","v":17177,"vw":81.306244},{"c":81.065,"h":81.58,"l":80.66,"n":724,"o":80.88,"t":"2026-09-22T18:45:00Z","v":31154,"vw":81.164407},{"c":81.025,"h":81.4,"l":80.92,"n":417,"o":81.06,"t":"2026-09-22T19:00:00Z","v":13302,"vw":81.20843},{"c":80.97,"h":81.06,"l":80.585,"n":708,"o":80.77,"t":"2026-09-22T19:15:00Z","v":24518,"vw":80.833621},{"c":80.82,"h":81.02,"l":80.43,"n":1154,"o":80.9,"t":"2026-09-22T19:30:00Z","v":44026,"vw":80.687002},{"c":80.09,"h":80.92,"l":80.09,"n":3691,"o":80.89,"t":"2026-09-22T19:45:00Z","v":237502,"vw":80.28104},{"c":80.1,"h":80.1,"l":80.089,"n":39,"o":80.1,"t":"2026-09-22T20:00:00Z","v":127829,"vw":80.099991},{"c":80.1,"h":80.1,"l":80.1,"n":1,"o":80.1,"t":"2026-09-22T20:30:00Z","v":152,"vw":80.1},{"c":81.49,"h":82.07,"l":78.93,"n":520,"o":80.32,"t":"2026-09-23T13:30:00Z","v":27893,"vw":81.023027},{"c":79.595,"h":81.28,"l":79.27,"n":360,"o":80.855,"t":"2026-09-23T13:45:00Z","v":15765,"vw":80.446346},{"c":77.14,"h":79.37,"l":76.57,"n":1333,"o":79.27,"t":"2026-09-23T14:00:00Z","v":200383,"vw":77.321836},{"c":77.59,"h":78.09,"l":77.1,"n":1398,"o":77.14,"t":"2026-09-23T14:15:00Z","v":83840,"vw":77.50643},{"c":77.22,"h":77.61,"l":76.83,"n":779,"o":77.59,"t":"2026-09-23T14:30:00Z","v":33682,"vw":77.213891},{"c":77.895,"h":78.09,"l":77.15,"n":626,"o":77.22,"t":"2026-09-23T14:45:00Z","v":18519,"vw":77.45767},{"c":77.255,"h":77.83,"l":77.15,"n":688,"o":77.71,"t":"2026-09-23T15:00:00Z","v":17976,"vw":77.492605},{"c":77.33,"h":77.75,"l":77.03,"n":723,"o":77.07,"t":"2026-09-23T15:15:00Z","v":29920,"vw":77.368406},{"c":77.61,"h":77.67,"l":77.1401,"n":446,"o":77.325,"t":"2026-09-23T15:30:00Z","v":19880,"vw":77.382106},{"c":78.19,"h":78.19,"l":77.53,"n":530,"o":77.61,"t":"2026-09-23T15:45:00Z","v":16211,"vw":77.805491},{"c":77.6,"h":77.96,"l":77.3625,"n":358,"o":77.96,"t":"2026-09-23T16:00:00Z","v":15706,"vw":77.628323},{"c":77.02,"h":77.35,"l":77.02,"n":326,"o":77.25,"t":"2026-09-23T16:15:00Z","v":9941,"vw":77.175838},{"c":76.87,"h":77.16,"l":76.7,"n":588,"o":77.085,"t":"2026-09-23T16:30:00Z","v":30742,"vw":76.805123},{"c":76.9425,"h":76.9425,"l":76.74,"n":309,"o":76.77,"t":"2026-09-23T16:45:00Z","v":10684,"vw":76.829239},{"c":76.7,"h":77.07,"l":76.61,"n":392,"o":77.03,"t":"2026-09-23T17:00:00Z","v":8826,"vw":76.86096},{"c":76.452,"h":76.8,"l":76.36,"n":541,"o":76.65,"t":"2026-09-23T17:15:00Z","v":17182,"vw":76.544545},{"c":76.25,"h":76.465,"l":76.1,"n":580,"o":76.37,"t":"2026-09-23T17:30:00Z","v":17942,"vw":76.263239},{"c":76.49,"h":76.57,"l":76.2,"n":376,"o":76.335,"t":"2026-09-23T17:45:00Z","v":9100,"vw":76.396646},{"c":76.91,"h":76.91,"l":76.4575,"n":562,"o":76.49,"t":"2026-09-23T18:00:00Z","v":18398,"vw":76.670315},{"c":76.685,"h":76.98,"l":76.64,"n":371,"o":76.69,"t":"2026-09-23T18:15:00Z","v":9977,"vw":76.80152},{"c":76.96,"h":77.1,"l":76.56,"n":592,"o":76.56,"t":"2026-09-23T18:30:00Z","v":21927,"vw":76.773099},{"c":77.17,"h":77.25,"l":76.7,"n":575,"o":76.96,"t":"2026-09-23T18:45:00Z","v":16868,"vw":77.020257},{"c":77.335,"h":77.35,"l":77,"n":681,"o":77.15,"t":"2026-09-23T19:00:00Z","v":17601,"vw":77.18264},{"c":77.355,"h":77.47,"l":77.03,"n":697,"o":77.3,"t":"2026-09-23T19:15:00Z","v":19380,"vw":77.262023},{"c":77.4,"h":77.46,"l":77.18,"n":800,"o":77.35,"t":"2026-09-23T19:30:00Z","v":27240,"vw":77.3135},{"c":76.8,"h":77.71,"l":76.67,"n":3207,"o":77.36,"t":"2026-09-23T19:45:00Z","v":157746,"vw":77.05621},{"c":77,"h":78.33,"l":76.8,"n":45,"o":76.8,"t":"2026-09-23T20:00:00Z","v":149404,"vw":76.810938},{"c":77,"h":77,"l":77,"n":1,"o":77,"t":"2026-09-23T20:15:00Z","v":500,"vw":77},{"c":76.8,"h":76.8,"l":76.8,"n":1,"o":76.8,"t":"2026-09-23T20:30:00Z","v":1225,"vw":76.8},{"c":76.8,"h":76.8,"l":76.8,"n":1,"o":76.8,"t":"2026-09-24T10:30:00Z","v":100,"vw":76.8},{"c":76.04,"h":76.04,"l":76.04,"n":14,"o":76.04,"t":"2026-09-24T11:15:00Z","v":326,"vw":76.04},{"c":75.61,"h":76.03,"l":75.61,"n":6,"o":76.03,"t":"2026-09-24T12:30:00Z","v":1436,"vw":75.961852},{"c":76.385,"h":79.87,"l":76.11,"n":424,"o":76.91,"t":"2026-09-24T13:30:00Z","v":22413,"vw":77.457185},{"c":76.545,"h":76.68,"l":75.65,"n":389,"o":76.03,"t":"2026-09-24T13:45:00Z","v":11787,"vw":76.330728},{"c":77.78,"h":77.78,"l":76.48,"n":485,"o":76.503,"t":"2026-09-24T14:00:00Z","v":17497,"vw":77.169438},{"c":81.56,"h":85,"l":77.515,"n":5120,"o":77.515,"t":"2026-09-24T14:15:00Z","v":392216,"vw":82.617068},{"c":82.76,"h":82.78,"l":81.21,"n":1948,"o":81.44,"t":"2026-09-24T14:30:00Z","v":141414,"vw":82.001806},{"c":83.06,"h":83.44,"l":81.7988,"n":1441,"o":82.75,"t":"2026-09-24T14:45:00Z","v":89099,"vw":82.912778},{"c":81.32,"h":83.04,"l":81.06,"n":1118,"o":83.04,"t":"2026-09-24T15:00:00Z","v":64208,"vw":81.928019},{"c":80.51,"h":81.41,"l":80,"n":1000,"o":81.33,"t":"2026-09-24T15:15:00Z","v":51158,"vw":80.669528},{"c":79.84,"h":80.8,"l":79.64,"n":894,"o":80.35,"t":"2026-09-24T15:30:00Z","v":42575,"vw":80.206402},{"c":79.37,"h":80.1,"l":79.18,"n":854,"o":79.86,"t":"2026-09-24T15:45:00Z","v":31940,"vw":79.732708},{"c":78.45,"h":79.375,"l":78.45,"n":898,"o":79.375,"t":"2026-09-24T16:00:00Z","v":35374,"vw":79.060413},{"c":78.7,"h":79.28,"l":78.34,"n":923,"o":78.6,"t":"2026-09-24T16:15:00Z","v":41554,"vw":78.803848},{"c":78.7,"h":78.97,"l":78.48,"n":610,"o":78.695,"t":"2026-09-24T16:30:00Z","v":25864,"vw":78.7378},{"c":78.475,"h":79.29,"l":78.46,"n":703,"o":78.81,"t":"2026-09-24T16:45:00Z","v":25694,"vw":78.994092},{"c":79.34,"h":79.35,"l":78.205,"n":671,"o":78.4,"t":"2026-09-24T17:00:00Z","v":23872,"vw":78.701722},{"c":78.125,"h":79.325,"l":78.09,"n":731,"o":79.3,"t":"2026-09-24T17:15:00Z","v":32042,"vw":78.694296},{"c":78.105,"h":78.28,"l":77.8201,"n":561,"o":78.135,"t":"2026-09-24T17:30:00Z","v":19681,"vw":78.044795},{"c":78.035,"h":78.54,"l":77.92,"n":574,"o":78.22,"t":"2026-09-24T17:45:00Z","v":20751,"vw":78.224619},{"c":78.23,"h":78.59,"l":77.35,"n":1045,"o":78.035,"t":"2026-09-24T18:00:00Z","v":71094,"vw":77.956091},{"c":77.93,"h":78.55,"l":77.7805,"n":770,"o":78.12,"t":"2026-09-24T18:15:00Z","v":35999,"vw":78.187462},{"c":77.405,"h":78.12,"l":77.29,"n":752,"o":77.93,"t":"2026-09-24T18:30:00Z","v":59267,"vw":77.515592},{"c":77.58,"h":78.085,"l":77.345,"n":1061,"o":77.375,"t":"2026-09-24T18:45:00Z","v":41669,"vw":77.623191},{"c":77.06,"h":77.7,"l":76.78,"n":957,"o":77.51,"t":"2026-09-24T19:00:00Z","v":47709,"vw":77.18386},{"c":76.675,"h":77.31,"l":76.575,"n":1626,"o":77.07,"t":"2026-09-24T19:15:00Z","v":64260,"vw":76.986334},{"c":76.3,"h":77.27,"l":76.2,"n":2061,"o":76.675,"t":"2026-09-24T19:30:00Z","v":87501,"vw":76.660323},{"c":77.525,"h":77.9,"l":76.22,"n":4402,"o":76.22,"t":"2026-09-24T19:45:00Z","v":398887,"vw":77.394631},{"c":77.53,"h":77.53,"l":77.53,"n":42,"o":77.53,"t":"2026-09-24T20:00:00Z","v":154896,"vw":77.53},{"c":77.8,"h":77.8,"l":77.8,"n":2,"o":77.8,"t":"2026-09-24T20:30:00Z","v":134,"vw":77.8},{"c":77.8,"h":77.8,"l":77.54,"n":4,"o":77.54,"t":"2026-09-24T22:45:00Z","v":203,"vw":77.67},{"c":78.77,"h":78.77,"l":78.77,"n":27,"o":78.77,"t":"2026-09-24T23:45:00Z","v":291,"vw":78.77},{"c":77.5,"h":77.5,"l":77.5,"n":22,"o":77.5,"t":"2026-09-25T08:30:00Z","v":360,"vw":77.5},{"c":77.5,"h":77.5,"l":77.5,"n":3,"o":77.5,"t":"2026-09-25T08:45:00Z","v":293,"vw":77.5},{"c":77,"h":77,"l":77,"n":3,"o":77,"t":"2026-09-25T11:30:00Z","v":140,"vw":77},{"c":77.65,"h":77.65,"l":77.65,"n":1,"o":77.65,"t":"2026-09-25T12:15:00Z","v":100,"vw":77.65},{"c":76.8,"h":76.8,"l":76.8,"n":5,"o":76.8,"t":"2026-09-25T13:15:00Z","v":425,"vw":76.8},{"c":74,"h":76.49,"l":73.5,"n":938,"o":76.49,"t":"2026-09-25T13:30:00Z","v":66339,"vw":74.975218},{"c":73.55,"h":74.6,"l":73.55,"n":608,"o":74.185,"t":"2026-09-25T13:45:00Z","v":27461,"vw":74.136735},{"c":73.38,"h":73.8,"l":72.7,"n":538,"o":73.54,"t":"2026-09-25T14:00:00Z","v":23311,"vw":73.243294},{"c":74.28,"h":74.4,"l":73.5325,"n":677,"o":73.74,"t":"2026-09-25T14:15:00Z","v":36322,"vw":74.081946},{"c":73.66,"h":74.46,"l":73.57,"n":581,"o":74.2625,"t":"2026-09-25T14:30:00Z","v":22070,"vw":73.940237},{"c":74.19,"h":74.36,"l":73.395,"n":634,"o":73.665,"t":"2026-09-25T14:45:00Z","v":31202,"vw":73.980053},{"c":74.3,"h":74.43,"l":73.97,"n":748,"o":74,"t":"2026-09-25T15:00:00Z","v":41599,"vw":74.184115},{"c":74.28,"h":74.67,"l":73.84,"n":1001,"o":74.2,"t":"2026-09-25T15:15:00Z","v":41789,"vw":74.21091},{"c":73.4,"h":74.285,"l":73.4,"n":533,"o":74.285,"t":"2026-09-25T15:30:00Z","v":21882,"vw":73.776053},{"c":73.82,"h":73.89,"l":73.02,"n":346,"o":73.23,"t":"2026-09-25T15:45:00Z","v":15783,"vw":73.486511},{"c":73.84,"h":73.99,"l":73.39,"n":463,"o":73.81,"t":"2026-09-25T16:00:00Z","v":21175,"vw":73.751577},{"c":74.36,"h":74.927,"l":73.76,"n":754,"o":73.85,"t":"2026-09-25T16:15:00Z","v":47395,"vw":74.324576},{"c":74.33,"h":74.53,"l":73.83,"n":453,"o":74.35,"t":"2026-09-25T16:30:00Z","v":20828,"vw":74.221457},{"c":74.59,"h":74.67,"l":74.08,"n":679,"o":74.35,"t":"2026-09-25T16:45:00Z","v":33721,"vw":74.382616},{"c":74.89,"h":74.89,"l":74.44,"n":476,"o":74.6,"t":"2026-09-25T17:00:00Z","v":21115,"vw":74.687957},{"c":74.215,"h":74.725,"l":74.1,"n":461,"o":74.72,"t":"2026-09-25T17:15:00Z","v":24645,"vw":74.383615},{"c":74.13,"h":74.3,"l":73.86,"n":610,"o":74.1,"t":"2026-09-25T17:30:00Z","v":50845,"vw":74.017967},{"c":73.78,"h":74.11,"l":73.475,"n":531,"o":74.11,"t":"2026-09-25T17:45:00Z","v":32087,"vw":73.802931},{"c":73.845,"h":74.075,"l":73.6175,"n":477,"o":73.775,"t":"2026-09-25T18:00:00Z","v":22229,"vw":73.830709},{"c":73.82,"h":73.93,"l":73.41,"n":596,"o":73.93,"t":"2026-09-25T18:15:00Z","v":44999,"vw":73.66469},{"c":73.58,"h":73.85,"l":73.45,"n":499,"o":73.83,"t":"2026-09-25T18:30:00Z","v":27283,"vw":73.576349},{"c":73.83,"h":73.94,"l":73.34,"n":519,"o":73.59,"t":"2026-09-25T18:45:00Z","v":24618,"vw":73.66494},{"c":74.125,"h":74.31,"l":73.86,"n":638,"o":73.9,"t":"2026-09-25T19:00:00Z","v":37078,"vw":74.017238},{"c":74.265,"h":74.56,"l":74.03,"n":965,"o":74.19,"t":"2026-09-25T19:15:00Z","v":77795,"vw":74.317946},{"c":74.38,"h":74.86,"l":74.25,"n":871,"o":74.265,"t":"2026-09-25T19:30:00Z","v":78387,"vw":74.501522},{"c":73.8,"h":74.65,"l":73.59,"n":3447,"o":74.245,"t":"2026-09-25T19:45:00Z","v":196921,"vw":73.998226},{"c":75.23,"h":75.23,"l":73.79,"n":26,"o":73.79,"t":"2026-09-25T20:00:00Z","v":95573,"vw":73.794692},{"c":73,"h":73.31,"l":73,"n":8,"o":73.31,"t":"2026-09-25T20:30:00Z","v":1000,"vw":73.051899},{"c":73.45,"h":73.45,"l":73.45,"n":25,"o":73.45,"t":"2026-09-28T12:00:00Z","v":483,"vw":73.45},{"c":74.23,"h":74.23,"l":74.23,"n":1,"o":74.23,"t":"2026-09-28T12:15:00Z","v":500,"vw":74.23},{"c":72.6603,"h":73,"l":72.6603,"n":28,"o":73,"t":"2026-09-28T12:30:00Z","v":978,"vw":72.927186},{"c":72.96,"h":72.96,"l":72.66,"n":5,"o":72.66,"t":"2026-09-28T12:45:00Z","v":581,"vw":72.715147},{"c":72,"h":72.8,"l":72,"n":10,"o":72.8,"t":"2026-09-28T13:15:00Z","v":1185,"vw":72.41165},{"c":70.93,"h":71.98,"l":70.65,"n":805,"o":71.43,"t":"2026-09-28T13:30:00Z","v":54699,"vw":71.193291},{"c":70.73,"h":71.62,"l":70.43,"n":706,"o":70.85,"t":"2026-09-28T13:45:00Z","v":83017,"vw":71.002768},{"c":72.4,"h":72.94,"l":70.765,"n":858,"o":70.8,"t":"2026-09-28T14:00:00Z","v":69089,"vw":71.448269},{"c":72.26,"h":72.94,"l":72.04,"n":328,"o":72.39,"t":"2026-09-28T14:15:00Z","v":18626,"vw":72.529371},{"c":72.09,"h":72.5,"l":72,"n":330,"o":72.225,"t":"2026-09-28T14:30:00Z","v":18243,"vw":72.209133},{"c":70.95,"h":72.135,"l":70.41,"n":1219,"o":72.12,"t":"2026-09-28T14:45:00Z","v":83241,"vw":71.083331},{"c":71.52,"h":71.64,"l":70.67,"n":493,"o":70.89,"t":"2026-09-28T15:00:00Z","v":18506,"vw":70.985013},{"c":71.76,"h":71.795,"l":71.28,"n":488,"o":71.53,"t":"2026-09-28T15:15:00Z","v":19072,"vw":71.518577},{"c":71.54,"h":71.86,"l":71.54,"n":158,"o":71.76,"t":"2026-09-28T15:30:00Z","v":4414,"vw":71.734702},{"c":71.365,"h":71.87,"l":71.19,"n":204,"o":71.87,"t":"2026-09-28T15:45:00Z","v":10940,"vw":71.41356},{"c":71.495,"h":71.58,"l":71.105,"n":382,"o":71.3,"t":"2026-09-28T16:00:00Z","v":16023,"vw":71.345295},{"c":71.415,"h":71.99,"l":71.38,"n":311,"o":71.6,"t":"2026-09-28T16:15:00Z","v":11890,"vw":71.589447},{"c":71.075,"h":71.6,"l":70.99,"n":267,"o":71.35,"t":"2026-09-28T16:30:00Z","v":11970,"vw":71.236634},{"c":71.09,"h":71.15,"l":70.88,"n":282,"o":71.115,"t":"2026-09-28T16:45:00Z","v":13524,"vw":71.051412},{"c":71.21,"h":71.35,"l":70.87,"n":336,"o":71,"t":"2026-09-28T17:00:00Z","v":14652,"vw":71.034268},{"c":70.76,"h":71.195,"l":70.76,"n":297,"o":71.11,"t":"2026-09-28T17:15:00Z","v":12050,"vw":71.047531},{"c":70.91,"h":71.01,"l":70.5,"n":465,"o":70.765,"t":"2026-09-28T17:30:00Z","v":37497,"vw":70.799904},{"c":70.55,"h":70.91,"l":70.43,"n":339,"o":70.91,"t":"2026-09-28T17:45:00Z","v":17542,"vw":70.582639},{"c":70.49,"h":70.835,"l":70.47,"n":395,"o":70.55,"t":"2026-09-28T18:00:00Z","v":20874,"vw":70.662423},{"c":70.5766,"h":70.68,"l":70.23,"n":496,"o":70.68,"t":"2026-09-28T18:15:00Z","v":19844,"vw":70.44508},{"c":70.2,"h":70.325,"l":70,"n":622,"o":70.25,"t":"2026-09-28T18:30:00Z","v":42789,"vw":70.182721},{"c":70.41,"h":70.425,"l":70.01,"n":528,"o":70.14,"t":"2026-09-28T18:45:00Z","v":18402,"vw":70.24035},{"c":70.26,"h":70.54,"l":70.21,"n":353,"o":70.49,"t":"2026-09-28T19:00:00Z","v":21671,"vw":70.307634},{"c":70.05,"h":70.34,"l":70.04,"n":550,"o":70.255,"t":"2026-09-28T19:15:00Z","v":22633,"vw":70.18733},{"c":69.65,"h":70.08,"l":69.6,"n":1055,"o":70.06,"t":"2026-09-28T19:30:00Z","v":44518,"vw":69.845509},{"c":69.63,"h":69.76,"l":69.18,"n":3707,"o":69.625,"t":"2026-09-28T19:45:00Z","v":189396,"vw":69.47395},{"c":69.6,"h":69.6,"l":69.6,"n":37,"o":69.6,"t":"2026-09-28T20:00:00Z","v":101681,"vw":69.6},{"c":69.6,"h":69.6,"l":69.6,"n":1,"o":69.6,"t":"2026-09-28T20:30:00Z","v":100,"vw":69.6},{"c":70,"h":70,"l":70,"n":4,"o":70,"t":"2026-09-29T08:00:00Z","v":1006,"vw":70},{"c":69.6,"h":69.7,"l":69.6,"n":10,"o":69.7,"t":"2026-09-29T08:45:00Z","v":3037,"vw":69.650206},{"c":70.5,"h":70.5,"l":70.15,"n":5,"o":70.15,"t":"2026-09-29T11:30:00Z","v":821,"vw":70.378758},{"c":68.3,"h":69.095,"l":67.4952,"n":575,"o":68.89,"t":"2026-09-29T13:30:00Z","v":37326,"vw":68.551282},{"c":68.49,"h":69.095,"l":68.16,"n":468,"o":68.415,"t":"2026-09-29T13:45:00Z","v":22836,"vw":68.662347},{"c":69.45,"h":69.96,"l":68.46,"n":753,"o":68.46,"t":"2026-09-29T14:00:00Z","v":47968,"vw":69.372642},{"c":70.075,"h":70.29,"l":69.365,"n":646,"o":69.445,"t":"2026-09-29T14:15:00Z","v":33006,"vw":69.987041},{"c":70.54,"h":70.705,"l":70.05,"n":575,"o":70.05,"t":"2026-09-29T14:30:00Z","v":25283,"vw":70.404597},{"c":70.385,"h":70.87,"l":70.35,"n":593,"o":70.54,"t":"2026-09-29T14:45:00Z","v":23464,"vw":70.56492},{"c":70.76,"h":70.76,"l":70.375,"n":532,"o":70.5,"t":"2026-09-29T15:00:00Z","v":19834,"vw":70.621096},{"c":70.84,"h":70.84,"l":70.68,"n":349,"o":70.715,"t":"2026-09-29T15:15:00Z","v":11723,"vw":70.726035},{"c":71.1,"h":71.175,"l":70.81,"n":492,"o":70.85,"t":"2026-09-29T15:30:00Z","v":15850,"vw":70.994671},{"c":70.7,"h":71.18,"l":70.65,"n":471,"o":71.12,"t":"2026-09-29T15:45:00Z","v":17005,"vw":70.920455},{"c":70.66,"h":71.25,"l":70.58,"n":595,"o":70.69,"t":"2026-09-29T16:00:00Z","v":17783,"vw":70.781633},{"c":70.805,"h":71,"l":70.64,"n":804,"o":70.65,"t":"2026-09-29T16:15:00Z","v":20290,"vw":70.829433},{"c":71.415,"h":71.65,"l":70.81,"n":434,"o":70.81,"t":"2026-09-29T16:30:00Z","v":12992,"vw":71.201406},{"c":71.42,"h":71.75,"l":71.38,"n":433,"o":71.38,"t":"2026-09-29T16:45:00Z","v":17507,"vw":71.560122},{"c":70.37,"h":71.36,"l":70.14,"n":832,"o":71.36,"t":"2026-09-29T17:00:00Z","v":23839,"vw":70.660034},{"c":70.25,"h":70.53,"l":69.94,"n":771,"o":70.43,"t":"2026-09-29T17:15:00Z","v":27962,"vw":70.223536},{"c":70.165,"h":70.42,"l":70.095,"n":656,"o":70.235,"t":"2026-09-29T17:30:00Z","v":25907,"vw":70.233901},{"c":70.36,"h":70.5,"l":70.07,"n":618,"o":70.27,"t":"2026-09-29T17:45:00Z","v":26908,"vw":70.217643},{"c":70.625,"h":70.8,"l":70.28,"n":444,"o":70.395,"t":"2026-09-29T18:00:00Z","v":14481,"vw":70.536598},{"c":70.585,"h":70.82,"l":70.53,"n":645,"o":70.54,"t":"2026-09-29T18:15:00Z","v":23085,"vw":70.691962},{"c":71.06,"h":71.3,"l":70.585,"n":541,"o":70.585,"t":"2026-09-29T18:30:00Z","v":19237,"vw":70.850775},{"c":71.055,"h":71.33,"l":70.87,"n":691,"o":70.955,"t":"2026-09-29T18:45:00Z","v":27352,"vw":71.076347},{"c":71.49,"h":71.56,"l":71.035,"n":655,"o":71.12,"t":"2026-09-29T19:00:00Z","v":22665,"vw":71.307338},{"c":71.385,"h":71.695,"l":71.38,"n":775,"o":71.49,"t":"2026-09-29T19:15:00Z","v":28373,"vw":71.554515},{"c":71.02,"h":71.42,"l":71.015,"n":956,"o":71.37,"t":"2026-09-29T19:30:00Z","v":34103,"vw":71.258764},{"c":70.925,"h":71.175,"l":70.77,"n":2933,"o":71.02,"t":"2026-09-29T19:45:00Z","v":147998,"vw":70.935677},{"c":70.9,"h":70.99,"l":70.9,"n":32,"o":70.99,"t":"2026-09-29T20:00:00Z","v":108499,"vw":70.900246},{"c":71.01,"h":71.01,"l":71.01,"n":3,"o":71.01,"t":"2026-09-30T10:45:00Z","v":200,"vw":71.01},{"c":71.34,"h":71.34,"l":71.34,"n":3,"o":71.34,"t":"2026-09-30T11:15:00Z","v":170,"vw":71.34},{"c":71.8,"h":71.8,"l":71.8,"n":1,"o":71.8,"t":"2026-09-30T12:30:00Z","v":100,"vw":71.8},{"c":71.34,"h":72.23,"l":70.2076,"n":492,"o":71.3,"t":"2026-09-30T13:30:00Z","v":43410,"vw":71.239437},{"c":71.58,"h":72.18,"l":71.22,"n":336,"o":71.62,"t":"2026-09-30T13:45:00Z","v":18635,"vw":71.710785},{"c":71.69,"h":72.33,"l":71.53,"n":401,"o":71.83,"t":"2026-09-30T14:00:00Z","v":22555,"vw":72.024196},{"c":71.555,"h":72.25,"l":71.36,"n":296,"o":72.02,"t":"2026-09-30T14:15:00Z","v":13177,"vw":71.650605},{"c":72.245,"h":72.56,"l":71.56,"n":439,"o":71.99,"t":"2026-09-30T14:30:00Z","v":21521,"vw":72.02786},{"c":72.245,"h":72.53,"l":72.22,"n":183,"o":72.22,"t":"2026-09-30T14:45:00Z","v":4537,"vw":72.409444},{"c":72.41,"h":72.44,"l":72.13,"n":219,"o":72.4,"t":"2026-09-30T15:00:00Z","v":9258,"vw":72.368565},{"c":72.97,"h":73.01,"l":72.5,"n":349,"o":72.5,"t":"2026-09-30T15:15:00Z","v":19719,"vw":72.840433},{"c":73.11,"h":73.185,"l":72.85,"n":247,"o":72.99,"t":"2026-09-30T15:30:00Z","v":9186,"vw":72.971649},{"c":72.725,"h":73.19,"l":72.605,"n":334,"o":73.08,"t":"2026-09-30T15:45:00Z","v":10836,"vw":72.980833},{"c":72.98,"h":72.995,"l":72.615,"n":189,"o":72.88,"t":"2026-09-30T16:00:00Z","v":4222,"vw":72.781094},{"c":73.72,"h":73.75,"l":72.825,"n":321,"o":72.825,"t":"2026-09-30T16:15:00Z","v":15227,"vw":73.316104},{"c":73.51,"h":73.71,"l":73.48,"n":187,"o":73.5705,"t":"2026-09-30T16:30:00Z","v":6075,"vw":73.5451},{"c":73.02,"h":73.68,"l":73,"n":385,"o":73.5024,"t":"2026-09-30T16:45:00Z","v":14319,"vw":73.372093},{"c":73.15,"h":73.2,"l":72.89,"n":278,"o":73.2,"t":"2026-09-30T17:00:00Z","v":7594,"vw":73.068129},{"c":72.86,"h":72.95,"l":72.52,"n":299,"o":72.95,"t":"2026-09-30T17:15:00Z","v":10158,"vw":72.777179},{"c":72.8,"h":72.96,"l":72.59,"n":189,"o":72.89,"t":"2026-09-30T17:30:00Z","v":4449,"vw":72.819503},{"c":72.675,"h":72.82,"l":72.15,"n":407,"o":72.73,"t":"2026-09-30T17:45:00Z","v":11085,"vw":72.562703},{"c":72.67,"h":72.87,"l":72.45,"n":232,"o":72.47,"t":"2026-09-30T18:00:00Z","v":9193,"vw":72.719329},{"c":72.6725,"h":72.82,"l":72.51,"n":355,"o":72.52,"t":"2026-09-30T18:15:00Z","v":11150,"vw":72.610263},{"c":72.525,"h":72.675,"l":72.32,"n":539,"o":72.6,"t":"2026-09-30T18:30:00Z","v":17218,"vw":72.524106},{"c":72.66,"h":72.92,"l":72.4,"n":462,"o":72.47,"t":"2026-09-30T18:45:00Z","v":14618,"vw":72.644457},{"c":72.695,"h":72.78,"l":72.575,"n":332,"o":72.6,"t":"2026-09-30T19:00:00Z","v":9521,"vw":72.675277},{"c":72.82,"h":72.85,"l":72.64,"n":368,"o":72.64,"t":"2026-09-30T19:15:00Z","v":11087,"vw":72.727438},{"c":72.86,"h":72.86,"l":72.365,"n":682,"o":72.69,"t":"2026-09-30T19:30:00Z","v":20335,"vw":72.679674},{"c":72.12,"h":72.65,"l":72.07,"n":2125,"o":72.51,"t":"2026-09-30T19:45:00Z","v":106636,"vw":72.296891},{"c":72.13,"h":72.13,"l":72.07,"n":31,"o":72.07,"t":"2026-09-30T20:00:00Z","v":152479,"vw":72.129956},{"c":72.5,"h":72.56,"l":72.5,"n":5,"o":72.52,"t":"2026-10-01T11:15:00Z","v":2442,"vw":72.505514},{"c":73.03,"h":73.03,"l":73.03,"n":2,"o":73.03,"t":"2026-10-01T11:30:00Z","v":191,"vw":73.03},{"c":73.4,"h":73.5,"l":73.26,"n":20,"o":73.26,"t":"2026-10-01T12:45:00Z","v":1346,"vw":73.395949},{"c":72.785,"h":74.315,"l":72.26,"n":485,"o":73.32,"t":"2026-10-01T13:30:00Z","v":34921,"vw":73.183285},{"c":72.4,"h":72.84,"l":72.19,"n":537,"o":72.7,"t":"2026-10-01T13:45:00Z","v":27660,"vw":72.615278},{"c":72.9,"h":73.375,"l":71.85,"n":763,"o":72.39,"t":"2026-10-01T14:00:00Z","v":31531,"vw":72.600884},{"c":73.54,"h":73.7,"l":72.82,"n":606,"o":72.865,"t":"2026-10-01T14:15:00Z","v":20144,"vw":73.240848},{"c":72.65,"h":73.465,"l":72.24,"n":517,"o":73.465,"t":"2026-10-01T14:30:00Z","v":22987,"vw":72.620622},{"c":72.65,"h":72.82,"l":72.32,"n":578,"o":72.53,"t":"2026-10-01T14:45:00Z","v":22588,"vw":72.560373},{"c":72.985,"h":73.27,"l":72.73,"n":451,"o":72.81,"t":"2026-10-01T15:00:00Z","v":19368,"vw":72.914121},{"c":72.43,"h":73.11,"l":72.43,"n":395,"o":73.06,"t":"2026-10-01T15:15:00Z","v":14750,"vw":72.83935},{"c":72.73,"h":72.73,"l":72.2801,"n":327,"o":72.2801,"t":"2026-10-01T15:30:00Z","v":9923,"vw":72.61032},{"c":73.34,"h":73.48,"l":72.7,"n":384,"o":72.7,"t":"2026-10-01T15:45:00Z","v":16330,"vw":73.098207},{"c":73.07,"h":73.505,"l":73.07,"n":322,"o":73.415,"t":"2026-10-01T16:00:00Z","v":13571,"vw":73.306614},{"c":73.07,"h":73.23,"l":73,"n":312,"o":73.01,"t":"2026-10-01T16:15:00Z","v":12372,"vw":73.097668},{"c":73.13,"h":73.26,"l":72.865,"n":557,"o":73.155,"t":"2026-10-01T16:30:00Z","v":24445,"vw":73.038012},{"c":72.935,"h":73.15,"l":72.71,"n":356,"o":73.14,"t":"2026-10-01T16:45:00Z","v":18647,"vw":72.933332},{"c":73.155,"h":73.22,"l":72.86,"n":323,"o":72.955,"t":"2026-10-01T17:00:00Z","v":11997,"vw":73.077768},{"c":73.24,"h":73.39,"l":73.05,"n":321,"o":73.19,"t":"2026-10-01T17:15:00Z","v":10684,"vw":73.206003},{"c":73.665,"h":73.6895,"l":73.285,"n":402,"o":73.34,"t":"2026-10-01T17:30:00Z","v":12419,"vw":73.504331},{"c":73.28,"h":73.7,"l":73.04,"n":316,"o":73.665,"t":"2026-10-01T17:45:00Z","v":9906,"vw":73.341427},{"c":73.49,"h":73.68,"l":73.23,"n":470,"o":73.23,"t":"2026-10-01T18:00:00Z","v":16253,"vw":73.460195},{"c":73.5,"h":73.535,"l":73.19,"n":394,"o":73.42,"t":"2026-10-01T18:15:00Z","v":13876,"vw":73.432983},{"c":73.36,"h":73.47,"l":73.24,"n":425,"o":73.43,"t":"2026-10-01T18:30:00Z","v":14020,"vw":73.367312},{"c":74.08,"h":74.18,"l":73.38,"n":660,"o":73.39,"t":"2026-10-01T18:45:00Z","v":29239,"vw":73.849109},{"c":74.13,"h":74.235,"l":74,"n":426,"o":74.095,"t":"2026-10-01T19:00:00Z","v":13410,"vw":74.103939},{"c":74.1,"h":74.23,"l":73.67,"n":653,"o":74.23,"t":"2026-10-01T19:15:00Z","v":37545,"vw":73.923049},{"c":73.655,"h":74.18,"l":73.56,"n":850,"o":74.08,"t":"2026-10-01T19:30:00Z","v":54363,"vw":73.904635},{"c":73.3,"h":73.81,"l":73.19,"n":2839,"o":73.655,"t":"2026-10-01T19:45:00Z","v":190962,"vw":73.356634},{"c":73.35,"h":73.35,"l":73.35,"n":30,"o":73.35,"t":"2026-10-01T20:00:00Z","v":95861,"vw":73.35},{"c":73.5,"h":73.5,"l":73.5,"n":3,"o":73.5,"t":"2026-10-01T20:30:00Z","v":502,"vw":73.5},{"c":72.055,"h":74.03,"l":71.79,"n":270,"o":73.98,"t":"2026-10-02T13:30:00Z","v":15795,"vw":73.143195},{"c":73.345,"h":73.345,"l":71.8,"n":498,"o":71.95,"t":"2026-10-02T13:45:00Z","v":31177,"vw":72.345146},{"c":73.22,"h":73.3,"l":72.89,"n":327,"o":73.23,"t":"2026-10-02T14:00:00Z","v":17071,"vw":73.107052},{"c":72.93,"h":73.5,"l":72.93,"n":275,"o":73.21,"t":"2026-10-02T14:15:00Z","v":11307,"vw":73.36539},{"c":72.84,"h":73.18,"l":72.54,"n":245,"o":72.76,"t":"2026-10-02T14:30:00Z","v":14249,"vw":72.833306},{"c":72.315,"h":72.84,"l":72.02,"n":374,"o":72.84,"t":"2026-10-02T14:45:00Z","v":20749,"vw":72.552076},{"c":71.63,"h":72.46,"l":71.41,"n":402,"o":72.46,"t":"2026-10-02T15:00:00Z","v":14032,"vw":71.733302},{"c":71.58,"h":71.7,"l":71.11,"n":316,"o":71.68,"t":"2026-10-02T15:15:00Z","v":14372,"vw":71.463616},{"c":71.78,"h":72.16,"l":71.505,"n":365,"o":71.505,"t":"2026-10-02T15:30:00Z","v":16265,"vw":71.834421},{"c":71.67,"h":71.92,"l":71.58,"n":161,"o":71.92,"t":"2026-10-02T15:45:00Z","v":6959,"vw":71.767186},{"c":71.86,"h":72.02,"l":71.46,"n":398,"o":71.675,"t":"2026-10-02T16:00:00Z","v":18422,"vw":71.718787},{"c":71.55,"h":71.905,"l":71.55,"n":206,"o":71.81,"t":"2026-10-02T16:15:00Z","v":7503,"vw":71.737241},{"c":71.93,"h":71.99,"l":71.64,"n":414,"o":71.64,"t":"2026-10-02T16:30:00Z","v":19380,"vw":71.84646},{"c":71.945,"h":72.03,"l":71.85,"n":179,"o":71.93,"t":"2026-10-02T16:45:00Z","v":8300,"vw":71.935758},{"c":71.65,"h":71.965,"l":71.63,"n":300,"o":71.945,"t":"2026-10-02T17:00:00Z","v":11309,"vw":71.787262},{"c":71.735,"h":71.85,"l":71.56,"n":353,"o":71.605,"t":"2026-10-02T17:15:00Z","v":17553,"vw":71.672992},{"c":71.195,"h":71.77,"l":71.11,"n":378,"o":71.74,"t":"2026-10-02T17:30:00Z","v":22551,"vw":71.479412},{"c":71.26,"h":71.34,"l":71.07,"n":257,"o":71.245,"t":"2026-10-02T17:45:00Z","v":11603,"vw":71.205241},{"c":71.55,"h":71.62,"l":71.04,"n":543,"o":71.04,"t":"2026-10-02T18:00:00Z","v":23364,"vw":71.438198},{"c":71.87,"h":71.87,"l":71.505,"n":403,"o":71.55,"t":"2026-10-02T18:15:00Z","v":16459,"vw":71.672141},{"c":72.105,"h":72.17,"l":71.87,"n":447,"o":71.87,"t":"2026-10-02T18:30:00Z","v":20048,"vw":71.999624},{"c":72.225,"h":72.28,"l":72.105,"n":329,"o":72.105,"t":"2026-10-02T18:45:00Z","v":13025,"vw":72.199085},{"c":72.205,"h":72.305,"l":72.12,"n":446,"o":72.225,"t":"2026-10-02T19:00:00Z","v":15864,"vw":72.233239},{"c":72.235,"h":72.46,"l":72.19,"n":504,"o":72.26,"t":"2026-10-02T19:15:00Z","v":22234,"vw":72.319495},{"c":71.95,"h":72.225,"l":71.7,"n":904,"o":72.21,"t":"2026-10-02T19:30:00Z","v":36598,"vw":71.919959},{"c":72.61,"h":72.7,"l":71.87,"n":2641,"o":71.955,"t":"2026-10-02T19:45:00Z","v":143716,"vw":72.380565},{"c":72.62,"h":72.62,"l":72.62,"n":44,"o":72.62,"t":"2026-10-02T20:00:00Z","v":152911,"vw":72.62},{"c":72.4,"h":72.4,"l":72.4,"n":5,"o":72.4,"t":"2026-10-02T20:15:00Z","v":2030,"vw":72.4},{"c":72.62,"h":72.62,"l":72.62,"n":1,"o":72.62,"t":"2026-10-02T20:30:00Z","v":620,"vw":72.62},{"c":72.54,"h":72.54,"l":72.54,"n":4,"o":72.54,"t":"2026-10-05T13:00:00Z","v":449,"vw":72.54},{"c":74.04,"h":74.28,"l":71.84,"n":605,"o":72.26,"t":"2026-10-05T13:30:00Z","v":47501,"vw":73.20008},{"c":72.49,"h":74.59,"l":72.49,"n":561,"o":74.04,"t":"2026-10-05T13:45:00Z","v":21964,"vw":73.380052},{"c":73.47,"h":74.26,"l":72.49,"n":635,"o":72.6,"t":"2026-10-05T14:00:00Z","v":29403,"vw":73.73301},{"c":74,"h":74.1999,"l":73.07,"n":512,"o":73.47,"t":"2026-10-05T14:15:00Z","v":32955,"vw":73.632972},{"c":73.8494,"h":74.16,"l":73.475,"n":769,"o":74.14,"t":"2026-10-05T14:30:00Z","v":32441,"vw":73.928554},{"c":73.85,"h":74.09,"l":73.74,"n":271,"o":73.915,"t":"2026-10-05T14:45:00Z","v":7644,"vw":73.94029},{"c":73.915,"h":73.915,"l":73.345,"n":372,"o":73.905,"t":"2026-10-05T15:00:00Z","v":11873,"vw":73.671561},{"c":73.975,"h":74.21,"l":73.75,"n":454,"o":73.78,"t":"2026-10-05T15:15:00Z","v":20098,"vw":74.02012},{"c":74.61,"h":74.6667,"l":73.975,"n":391,"o":73.975,"t":"2026-10-05T15:30:00Z","v":15308,"vw":74.38314},{"c":74.75,"h":74.77,"l":74.555,"n":384,"o":74.555,"t":"2026-10-05T15:45:00Z","v":12407,"vw":74.618896},{"c":74.88,"h":75.26,"l":74.63,"n":649,"o":74.8,"t":"2026-10-05T16:00:00Z","v":67474,"vw":74.934632},{"c":75.195,"h":75.5096,"l":74.66,"n":417,"o":74.935,"t":"2026-10-05T16:15:00Z","v":18626,"vw":74.993902},{"c":75.23,"h":75.295,"l":74.84,"n":424,"o":75.09,"t":"2026-10-05T16:30:00Z","v":15722,"vw":75.101293},{"c":75.56,"h":75.79,"l":75.3327,"n":524,"o":75.335,"t":"2026-10-05T16:45:00Z","v":19369,"vw":75.550786},{"c":75.025,"h":75.48,"l":74.92,"n":641,"o":75.48,"t":"2026-10-05T17:00:00Z","v":58625,"vw":75.158986},{"c":74.35,"h":75.05,"l":74.31,"n":504,"o":75.025,"t":"2026-10-05T17:15:00Z","v":25863,"vw":74.68269},{"c":74,"h":74.52,"l":73.98,"n":265,"o":74.421,"t":"2026-10-05T17:30:00Z","v":13434,"vw":74.2699},{"c":74.015,"h":74.175,"l":73.875,"n":302,"o":73.875,"t":"2026-10-05T17:45:00Z","v":10533,"vw":74.05195},{"c":74.505,"h":74.56,"l":73.87,"n":383,"o":74.015,"t":"2026-10-05T18:00:00Z","v":39265,"vw":74.379753},{"c":74.67,"h":74.695,"l":73.98,"n":808,"o":74.445,"t":"2026-10-05T18:15:00Z","v":58102,"vw":74.262063},{"c":74.375,"h":74.82,"l":74.19,"n":758,"o":74.6,"t":"2026-10-05T18:30:00Z","v":78098,"vw":74.517043},{"c":74.5,"h":74.79,"l":74.3,"n":827,"o":74.46,"t":"2026-10-05T18:45:00Z","v":58830,"vw":74.545508},{"c":74.08,"h":74.47,"l":73.91,"n":845,"o":74.47,"t":"2026-10-05T19:00:00Z","v":99216,"vw":74.142315},{"c":74.44,"h":74.705,"l":73.97,"n":1116,"o":74.08,"t":"2026-10-05T19:15:00Z","v":127718,"vw":74.292085},{"c":74.12,"h":74.675,"l":73.98,"n":1062,"o":74.44,"t":"2026-10-05T19:30:00Z","v":72997,"vw":74.432087},{"c":74.11,"h":74.185,"l":73.43,"n":3449,"o":74.17,"t":"2026-10-05T19:45:00Z","v":211185,"vw":73.810319},{"c":74.5,"h":74.66,"l":74.06,"n":68,"o":74.06,"t":"2026-10-05T20:00:00Z","v":185238,"vw":74.062773},{"c":74.6,"h":74.6,"l":74.6,"n":1,"o":74.6,"t":"2026-10-05T20:15:00Z","v":205,"vw":74.6},{"c":73.51,"h":73.51,"l":73.51,"n":1,"o":73.51,"t":"2026-10-06T09:00:00Z","v":250,"vw":73.51},{"c":74.92,"h":74.92,"l":74.92,"n":2,"o":74.92,"t":"2026-10-06T11:15:00Z","v":105,"vw":74.92},{"c":73,"h":74.6,"l":73,"n":228,"o":74.6,"t":"2026-10-06T13:30:00Z","v":16845,"vw":74.098994},{"c":73.01,"h":73.465,"l":72.77,"n":369,"o":72.945,"t":"2026-10-06T13:45:00Z","v":18446,"vw":73.109843},{"c":73.0275,"h":73.23,"l":72.14,"n":764,"o":72.9,"t":"2026-10-06T14:00:00Z","v":56597,"vw":72.807648},{"c":72.9,"h":73.14,"l":72.73,"n":351,"o":72.92,"t":"2026-10-06T14:15:00Z","v":13741,"vw":72.923984},{"c":72.9,"h":73.2,"l":72.69,"n":488,"o":73.01,"t":"2026-10-06T14:30:00Z","v":21354,"vw":72.95381},{"c":72.7725,"h":73.06,"l":72.61,"n":436,"o":72.935,"t":"2026-10-06T14:45:00Z","v":18609,"vw":72.815851},{"c":72.665,"h":72.88,"l":72.27,"n":332,"o":72.765,"t":"2026-10-06T15:00:00Z","v":12239,"vw":72.559846},{"c":72.485,"h":72.64,"l":72.26,"n":591,"o":72.62,"t":"2026-10-06T15:15:00Z","v":28885,"vw":72.520365},{"c":72.23,"h":72.87,"l":72.165,"n":520,"o":72.56,"t":"2026-10-06T15:30:00Z","v":17026,"vw":72.50742},{"c":72.375,"h":72.42,"l":72.22,"n":300,"o":72.22,"t":"2026-10-06T15:45:00Z","v":11624,"vw":72.360186},{"c":72.54,"h":72.6,"l":72.25,"n":440,"o":72.375,"t":"2026-10-06T16:00:00Z","v":16438,"vw":72.392791},{"c":72.825,"h":72.99,"l":72.53,"n":527,"o":72.555,"t":"2026-10-06T16:15:00Z","v":19300,"vw":72.71194},{"c":73.285,"h":73.43,"l":72.825,"n":512,"o":72.825,"t":"2026-10-06T16:30:00Z","v":27973,"vw":73.216373},{"c":73.18,"h":73.32,"l":73.09,"n":397,"o":73.285,"t":"2026-10-06T16:45:00Z","v":15984,"vw":73.17346},{"c":73.04,"h":73.32,"l":73.01,"n":755,"o":73.175,"t":"2026-10-06T17:00:00Z","v":48626,"vw":73.132302},{"c":73.45,"h":73.54,"l":73.01,"n":410,"o":73.12,"t":"2026-10-06T17:15:00Z","v":22391,"vw":73.220897},{"c":74.255,"h":74.27,"l":73.63,"n":443,"o":73.63,"t":"2026-10-06T17:30:00Z","v":27593,"vw":73.879171},{"c":74.06,"h":74.26,"l":73.94,"n":270,"o":74.18,"t":"2026-10-06T17:45:00Z","v":9928,"vw":74.094181},{"c":74.22,"h":74.23,"l":74.04,"n":365,"o":74.15,"t":"2026-10-06T18:00:00Z","v":11511,"vw":74.123274},{"c":74.54,"h":74.74,"l":74.28,"n":468,"o":74.28,"t":"2026-10-06T18:15:00Z","v":18524,"vw":74.537761},{"c":74.83,"h":74.99,"l":74.4,"n":597,"o":74.56,"t":"2026-10-06T18:30:00Z","v":31989,"vw":74.685578},{"c":74.66,"h":74.89,"l":74.49,"n":330,"o":74.835,"t":"2026-10-06T18:45:00Z","v":23641,"vw":74.650533},{"c":74.52,"h":75.09,"l":74.355,"n":415,"o":74.6675,"t":"2026-10-06T19:00:00Z","v":19863,"vw":74.890703},{"c":74.63,"h":75.02,"l":74.385,"n":1188,"o":74.42,"t":"2026-10-06T19:15:00Z","v":80371,"vw":74.798605},{"c":74.76,"h":74.95,"l":74.31,"n":914,"o":74.72,"t":"2026-10-06T19:30:00Z","v":46393,"vw":74.665401},{"c":73.92,"h":74.82,"l":73.88,"n":3215,"o":74.76,"t":"2026-10-06T19:45:00Z","v":171957,"vw":74.162732},{"c":73.91,"h":73.91,"l":73.91,"n":28,"o":73.91,"t":"2026-10-06T20:00:00Z","v":161075,"vw":73.91},{"c":73.91,"h":73.91,"l":73.91,"n":12,"o":73.91,"t":"2026-10-07T11:15:00Z","v":164,"vw":73.91},{"c":74.435,"h":74.98,"l":73.86,"n":378,"o":74.13,"t":"2026-10-07T13:30:00Z","v":19464,"vw":74.307742},{"c":74.27,"h":75.5,"l":74.27,"n":744,"o":74.47,"t":"2026-10-07T13:45:00Z","v":90327,"vw":75.036513},{"c":74.23,"h":74.7,"l":73.54,"n":453,"o":74.27,"t":"2026-10-07T14:00:00Z","v":24800,"vw":73.981861},{"c":74.41,"h":74.845,"l":73.9845,"n":233,"o":74.07,"t":"2026-10-07T14:15:00Z","v":7005,"vw":74.401874},{"c":72.945,"h":74.37,"l":72.81,"n":430,"o":74.345,"t":"2026-10-07T14:30:00Z","v":22904,"vw":73.552553},{"c":72.88,"h":73.27,"l":72.67,"n":334,"o":72.8,"t":"2026-10-07T14:45:00Z","v":12462,"vw":73.086592},{"c":73.305,"h":73.325,"l":72.83,"n":268,"o":72.91,"t":"2026-10-07T15:00:00Z","v":7688,"vw":73.099406},{"c":73.15,"h":73.41,"l":73,"n":219,"o":73.2,"t":"2026-10-07T15:15:00Z","v":5134,"vw":73.19356},{"c":73.44,"h":73.525,"l":72.96,"n":378,"o":73.1601,"t":"2026-10-07T15:30:00Z","v":15189,"vw":73.189457},{"c":73.35,"h":73.72,"l":73.14,"n":442,"o":73.27,"t":"2026-10-07T15:45:00Z","v":21951,"vw":73.460685},{"c":73.305,"h":73.44,"l":73.24,"n":203,"o":73.44,"t":"2026-10-07T16:00:00Z","v":7760,"vw":73.343907},{"c":73.09,"h":73.32,"l":73.09,"n":215,"o":73.28,"t":"2026-10-07T16:15:00Z","v":7080,"vw":73.224161},{"c":73.13,"h":73.17,"l":73,"n":298,"o":73.09,"t":"2026-10-07T16:30:00Z","v":10476,"vw":73.073429},{"c":72.935,"h":73.1,"l":72.76,"n":209,"o":73.1,"t":"2026-10-07T16:45:00Z","v":6489,"vw":72.994732},{"c":72.8,"h":73.18,"l":72.8,"n":251,"o":72.92,"t":"2026-10-07T17:00:00Z","v":6792,"vw":73.033976},{"c":72.765,"h":73.18,"l":72.72,"n":241,"o":72.89,"t":"2026-10-07T17:15:00Z","v":8427,"vw":72.871416},{"c":72.81,"h":73.01,"l":72.615,"n":503,"o":72.765,"t":"2026-10-07T17:30:00Z","v":16351,"vw":72.797879},{"c":72.76,"h":72.96,"l":72.76,"n":238,"o":72.82,"t":"2026-10-07T17:45:00Z","v":7667,"vw":72.877165},{"c":72.715,"h":73.17,"l":72.71,"n":468,"o":72.86,"t":"2026-10-07T18:00:00Z","v":16302,"vw":73.0306},{"c":73.25,"h":73.37,"l":72.81,"n":578,"o":72.89,"t":"2026-10-07T18:15:00Z","v":25538,"vw":73.157503},{"c":73.71,"h":73.73,"l":73.245,"n":547,"o":73.245,"t":"2026-10-07T18:30:00Z","v":20729,"vw":73.401152},{"c":73.43,"h":73.65,"l":73.43,"n":266,"o":73.65,"t":"2026-10-07T18:45:00Z","v":8060,"vw":73.542184},{"c":73.34,"h":73.63,"l":73.34,"n":492,"o":73.43,"t":"2026-10-07T19:00:00Z","v":19375,"vw":73.489417},{"c":73.005,"h":73.42,"l":72.995,"n":414,"o":73.3,"t":"2026-10-07T19:15:00Z","v":16923,"vw":73.251401},{"c":72.77,"h":73.23,"l":72.7475,"n":789,"o":73.005,"t":"2026-10-07T19:30:00Z","v":35074,"vw":72.916994},{"c":73.02,"h":73.02,"l":72.05,"n":2946,"o":72.77,"t":"2026-10-07T19:45:00Z","v":184366,"vw":72.655377},{"c":72.97,"h":72.97,"l":72.97,"n":26,"o":72.97,"t":"2026-10-07T20:00:00Z","v":100078,"vw":72.97},{"c":72.97,"h":72.97,"l":72.97,"n":2,"o":72.97,"t":"2026-10-07T20:15:00Z","v":2000,"vw":72.97},{"c":72.97,"h":72.97,"l":72.97,"n":1,"o":72.97,"t":"2026-10-07T20:30:00Z","v":500,"vw":72.97},{"c":73,"h":73,"l":73,"n":1,"o":73,"t":"2026-10-07T22:45:00Z","v":200,"vw":73},{"c":72.56,"h":72.56,"l":72.56,"n":2,"o":72.56,"t":"2026-10-08T10:30:00Z","v":101,"vw":72.56},{"c":74.46,"h":75,"l":73.4,"n":329,"o":73.4,"t":"2026-10-08T13:30:00Z","v":21925,"vw":74.094892},{"c":74.56,"h":75,"l":73.64,"n":384,"o":74.345,"t":"2026-10-08T13:45:00Z","v":27056,"vw":74.860029},{"c":74.83,"h":74.83,"l":74.2,"n":416,"o":74.4725,"t":"2026-10-08T14:00:00Z","v":17035,"vw":74.396035},{"c":74.4,"h":74.585,"l":74.28,"n":491,"o":74.52,"t":"2026-10-08T14:15:00Z","v":16135,"vw":74.404986},{"c":74.16,"h":74.41,"l":74.14,"n":295,"o":74.375,"t":"2026-10-08T14:30:00Z","v":7330,"vw":74.254028},{"c":74.155,"h":74.4225,"l":74.05,"n":431,"o":74.25,"t":"2026-10-08T14:45:00Z","v":14323,"vw":74.246651},{"c":74.53,"h":74.72,"l":74.08,"n":246,"o":74.16,"t":"2026-10-08T15:00:00Z","v":6459,"vw":74.440348},{"c":73.715,"h":74.595,"l":73.715,"n":289,"o":74.43,"t":"2026-10-08T15:15:00Z","v":10026,"vw":74.054417},{"c":73.9076,"h":73.95,"l":73.73,"n":259,"o":73.79,"t":"2026-10-08T15:30:00Z","v":8102,"vw":73.808683},{"c":73.86,"h":74.1625,"l":73.69,"n":278,"o":74,"t":"2026-10-08T15:45:00Z","v":15561,"vw":74.029208},{"c":73.51,"h":73.85,"l":73.51,"n":271,"o":73.755,"t":"2026-10-08T16:00:00Z","v":10949,"vw":73.662716},{"c":73.425,"h":73.875,"l":73.23,"n":294,"o":73.6325,"t":"2026-10-08T16:15:00Z","v":8025,"vw":73.565314},{"c":72.825,"h":73.52,"l":72.815,"n":390,"o":73.44,"t":"2026-10-08T16:30:00Z","v":13456,"vw":73.049112},{"c":73.315,"h":73.33,"l":72.635,"n":588,"o":73.05,"t":"2026-10-08T16:45:00Z","v":24863,"vw":72.951697},{"c":73.35,"h":73.425,"l":72.8,"n":352,"o":73.3875,"t":"2026-10-08T17:00:00Z","v":9696,"vw":73.167825},{"c":73.31,"h":74.0575,"l":72.46,"n":1038,"o":73.3,"t":"2026-10-08T17:15:00Z","v":78000,"vw":73.372883},{"c":73.66,"h":73.66,"l":73.29,"n":486,"o":73.43,"t":"2026-10-08T17:30:00Z","v":16130,"vw":73.511006},{"c":73.32,"h":73.55,"l":73.115,"n":321,"o":73.55,"t":"2026-10-08T17:45:00Z","v":7363,"vw":73.306834},{"c":73.69,"h":73.69,"l":73.05,"n":425,"o":73.305,"t":"2026-10-08T18:00:00Z","v":11373,"vw":73.272322},{"c":73.79,"h":74.05,"l":73.405,"n":687,"o":73.53,"t":"2026-10-08T18:15:00Z","v":22705,"vw":73.838469},{"c":74.76,"h":74.895,"l":73.8,"n":877,"o":73.8,"t":"2026-10-08T18:30:00Z","v":94723,"vw":73.960535},{"c":74.81,"h":74.99,"l":74.4,"n":822,"o":74.8,"t":"2026-10-08T18:45:00Z","v":32813,"vw":74.68215},{"c":74.59,"h":75.045,"l":74.59,"n":733,"o":74.79,"t":"2026-10-08T19:00:00Z","v":28864,"vw":74.848694},{"c":73.745,"h":74.57,"l":73.735,"n":456,"o":74.48,"t":"2026-10-08T19:15:00Z","v":15471,"vw":74.263343},{"c":74.14,"h":74.365,"l":73.82,"n":650,"o":73.91,"t":"2026-10-08T19:30:00Z","v":31150,"vw":74.051557},{"c":74.25,"h":74.35,"l":73.67,"n":2697,"o":74.17,"t":"2026-10-08T19:45:00Z","v":145774,"vw":74.125492},{"c":74.13,"h":74.28,"l":74.13,"n":30,"o":74.28,"t":"2026-10-08T20:00:00Z","v":95025,"vw":74.130182},{"c":74.13,"h":74.13,"l":74.13,"n":1,"o":74.13,"t":"2026-10-08T20:30:00Z","v":1302,"vw":74.13},{"c":73.9,"h":74.13,"l":73.9,"n":10,"o":74.13,"t":"2026-10-09T09:30:00Z","v":454,"vw":74.064286},{"c":74.2,"h":74.2,"l":74.2,"n":30,"o":74.2,"t":"2026-10-09T12:15:00Z","v":800,"vw":74.2},{"c":74.54,"h":75.25,"l":73.93,"n":235,"o":74.82,"t":"2026-10-09T13:30:00Z","v":15289,"vw":74.715769},{"c":75.26,"h":75.545,"l":74.5,"n":164,"o":74.69,"t":"2026-10-09T13:45:00Z","v":7799,"vw":75.000791},{"c":75.4345,"h":75.88,"l":75.26,"n":246,"o":75.26,"t":"2026-10-09T14:00:00Z","v":10937,"vw":75.582166},{"c":75.96,"h":76.1,"l":75.5359,"n":300,"o":75.56,"t":"2026-10-09T14:15:00Z","v":15306,"vw":75.759287},{"c":76.22,"h":76.25,"l":75.865,"n":228,"o":75.965,"t":"2026-10-09T14:30:00Z","v":7454,"vw":76.060635},{"c":75.25,"h":76.34,"l":75.15,"n":266,"o":76.25,"t":"2026-10-09T14:45:00Z","v":10182,"vw":75.854811},{"c":75.09,"h":75.25,"l":74.845,"n":184,"o":75.02,"t":"2026-10-09T15:00:00Z","v":7874,"vw":74.99213},{"c":75.4,"h":75.415,"l":75.12,"n":159,"o":75.23,"t":"2026-10-09T15:15:00Z","v":3615,"vw":75.233909},{"c":75.395,"h":75.5802,"l":75.255,"n":199,"o":75.41,"t":"2026-10-09T15:30:00Z","v":8173,"vw":75.423381},{"c":75.41,"h":75.59,"l":75.145,"n":143,"o":75.25,"t":"2026-10-09T15:45:00Z","v":3254,"vw":75.309971},{"c":75.23,"h":75.64,"l":75.18,"n":310,"o":75.39,"t":"2026-10-09T16:00:00Z","v":10768,"vw":75.366162},{"c":75.07,"h":75.3,"l":75.01,"n":127,"o":75.02,"t":"2026-10-09T16:15:00Z","v":5641,"vw":75.151861},{"c":75,"h":75.06,"l":74.85,"n":93,"o":75.06,"t":"2026-10-09T16:30:00Z","v":2405,"vw":74.964722},{"c":74.97,"h":75.25,"l":74.96,"n":187,"o":75.05,"t":"2026-10-09T16:45:00Z","v":6195,"vw":75.091335},{"c":74.91,"h":75.08,"l":74.91,"n":154,"o":75.03,"t":"2026-10-09T17:00:00Z","v":6538,"vw":75.04615},{"c":74.94,"h":74.94,"l":74.78,"n":101,"o":74.85,"t":"2026-10-09T17:15:00Z","v":1808,"vw":74.818678},{"c":74.88,"h":75.01,"l":74.82,"n":217,"o":75.01,"t":"2026-10-09T17:30:00Z","v":5929,"vw":74.902768},{"c":75.16,"h":75.165,"l":74.905,"n":126,"o":74.93,"t":"2026-10-09T17:45:00Z","v":3457,"vw":75.0325},{"c":75.3,"h":75.38,"l":75.04,"n":244,"o":75.06,"t":"2026-10-09T18:00:00Z","v":6598,"vw":75.19465},{"c":75.215,"h":75.385,"l":75.06,"n":202,"o":75.15,"t":"2026-10-09T18:15:00Z","v":5405,"vw":75.198163},{"c":75.335,"h":75.605,"l":75.22,"n":314,"o":75.22,"t":"2026-10-09T18:30:00Z","v":11025,"vw":75.333077},{"c":75.445,"h":75.46,"l":75.22,"n":352,"o":75.46,"t":"2026-10-09T18:45:00Z","v":10195,"vw":75.345648},{"c":75.75,"h":75.98,"l":75.27,"n":551,"o":75.38,"t":"2026-10-09T19:00:00Z","v":32014,"vw":75.574134},{"c":75.775,"h":76.115,"l":75.775,"n":578,"o":75.82,"t":"2026-10-09T19:15:00Z","v":17577,"vw":75.934459},{"c":75.82,"h":75.97,"l":75.4,"n":681,"o":75.72,"t":"2026-10-09T19:30:00Z","v":28489,"vw":75.667666},{"c":76.68,"h":76.76,"l":75.74,"n":2547,"o":75.82,"t":"2026-10-09T19:45:00Z","v":146335,"vw":76.460084},{"c":76.56,"h":76.56,"l":76.56,"n":47,"o":76.56,"t":"2026-10-09T20:00:00Z","v":79076,"vw":76.56},{"c":77,"h":77,"l":76.96,"n":3,"o":76.96,"t":"2026-10-12T11:45:00Z","v":324,"vw":76.987013},{"c":77.9,"h":77.9,"l":77.9,"n":1,"o":77.9,"t":"2026-10-12T13:15:00Z","v":6200,"vw":77.9},{"c":75.47,"h":77.18,"l":75.47,"n":459,"o":76.68,"t":"2026-10-12T13:30:00Z","v":30255,"vw":76.403974},{"c":74.9,"h":76.02,"l":74.81,"n":554,"o":75.96,"t":"2026-10-12T13:45:00Z","v":28792,"vw":75.314949},{"c":74.18,"h":74.91,"l":74.18,"n":570,"o":74.75,"t":"2026-10-12T14:00:00Z","v":45826,"vw":74.569108},{"c":73.92,"h":74.52,"l":73.51,"n":661,"o":74.24,"t":"2026-10-12T14:15:00Z","v":37682,"vw":73.924641},{"c":73.995,"h":74.69,"l":73.885,"n":349,"o":74.04,"t":"2026-10-12T14:30:00Z","v":15514,"vw":74.127877},{"c":74.49,"h":74.49,"l":73.94,"n":359,"o":74.15,"t":"2026-10-12T14:45:00Z","v":16745,"vw":74.195639},{"c":74.39,"h":74.69,"l":74.13,"n":416,"o":74.66,"t":"2026-10-12T15:00:00Z","v":20271,"vw":74.505983},{"c":74.265,"h":74.45,"l":74,"n":274,"o":74.375,"t":"2026-10-12T15:15:00Z","v":14996,"vw":74.271411},{"c":73.83,"h":74.28,"l":73.687,"n":536,"o":74.28,"t":"2026-10-12T15:30:00Z","v":28249,"vw":73.966351},{"c":74.21,"h":74.3,"l":73.835,"n":294,"o":73.86,"t":"2026-10-12T15:45:00Z","v":16425,"vw":74.054369},{"c":74.3,"h":74.64,"l":74.175,"n":395,"o":74.23,"t":"2026-10-12T16:00:00Z","v":15290,"vw":74.385419},{"c":73.935,"h":74.29,"l":73.935,"n":275,"o":74.29,"t":"2026-10-12T16:15:00Z","v":13507,"vw":74.116403},{"c":74.72,"h":74.72,"l":74.02,"n":314,"o":74.04,"t":"2026-10-12T16:30:00Z","v":15254,"vw":74.371152},{"c":74.385,"h":74.76,"l":74.23,"n":340,"o":74.76,"t":"2026-10-12T16:45:00Z","v":14597,"vw":74.471624},{"c":74.415,"h":74.64,"l":74.4,"n":249,"o":74.64,"t":"2026-10-12T17:00:00Z","v":8437,"vw":74.46864},{"c":74.465,"h":74.57,"l":74.38,"n":284,"o":74.415,"t":"2026-10-12T17:15:00Z","v":12707,"vw":74.473041},{"c":74.53,"h":74.63,"l":74.1101,"n":495,"o":74.465,"t":"2026-10-12T17:30:00Z","v":31283,"vw":74.385963},{"c":74.42,"h":74.64,"l":74.305,"n":519,"o":74.32,"t":"2026-10-12T17:45:00Z","v":23954,"vw":74.47514},{"c":74.57,"h":74.57,"l":74.405,"n":186,"o":74.42,"t":"2026-10-12T18:00:00Z","v":14859,"vw":74.515867},{"c":74.57,"h":74.93,"l":74.46,"n":474,"o":74.575,"t":"2026-10-12T18:15:00Z","v":34078,"vw":74.618968},{"c":74.48,"h":74.67,"l":74.35,"n":206,"o":74.565,"t":"2026-10-12T18:30:00Z","v":8068,"vw":74.473534},{"c":74.575,"h":74.6395,"l":74.35,"n":370,"o":74.455,"t":"2026-10-12T18:45:00Z","v":14175,"vw":74.533171},{"c":74.9,"h":75,"l":74.45,"n":328,"o":74.585,"t":"2026-10-12T19:00:00Z","v":14249,"vw":74.66294},{"c":74.59,"h":74.91,"l":74.56,"n":585,"o":74.82,"t":"2026-10-12T19:15:00Z","v":25716,"vw":74.720938},{"c":74.47,"h":74.59,"l":74.25,"n":784,"o":74.59,"t":"2026-10-12T19:30:00Z","v":32889,"vw":74.455288},{"c":74.15,"h":74.51,"l":74.13,"n":2469,"o":74.47,"t":"2026-10-12T19:45:00Z","v":130488,"vw":74.294912},{"c":74.41,"h":74.41,"l":74.17,"n":53,"o":74.17,"t":"2026-10-12T20:00:00Z","v":164202,"vw":74.172899},{"c":73.8633,"h":73.8633,"l":73.8633,"n":1,"o":73.8633,"t":"2026-10-12T23:45:00Z","v":150,"vw":73.8633},{"c":74.04,"h":74.04,"l":74.04,"n":7,"o":74.04,"t":"2026-10-13T08:45:00Z","v":189,"vw":74.04},{"c":73.5,"h":73.5,"l":73.5,"n":57,"o":73.5,"t":"2026-10-13T12:45:00Z","v":502,"vw":73.5},{"c":73.5,"h":73.5,"l":73.5,"n":2,"o":73.5,"t":"2026-10-13T13:00:00Z","v":101,"vw":73.5},{"c":76.97,"h":77,"l":73.955,"n":405,"o":74,"t":"2026-10-13T13:30:00Z","v":34917,"vw":75.798064},{"c":75.14,"h":76.88,"l":75,"n":622,"o":76.71,"t":"2026-10-13T13:45:00Z","v":33785,"vw":75.889458},{"c":74.13,"h":75.37,"l":74.13,"n":421,"o":75.0592,"t":"2026-10-13T14:00:00Z","v":24328,"vw":74.781734},{"c":74.64,"h":75.03,"l":73.965,"n":531,"o":74.28,"t":"2026-10-13T14:15:00Z","v":23481,"vw":74.611215},{"c":74.045,"h":74.87,"l":73.95,"n":426,"o":74.86,"t":"2026-10-13T14:30:00Z","v":26450,"vw":74.359992},{"c":74,"h":74.145,"l":73.67,"n":533,"o":73.96,"t":"2026-10-13T14:45:00Z","v":28709,"vw":73.944925},{"c":74.32,"h":74.45,"l":73.78,"n":410,"o":73.98,"t":"2026-10-13T15:00:00Z","v":23796,"vw":73.959992},{"c":73.89,"h":74.58,"l":73.85,"n":474,"o":74.325,"t":"2026-10-13T15:15:00Z","v":28980,"vw":74.170015},{"c":73.4,"h":74,"l":73.07,"n":530,"o":73.88,"t":"2026-10-13T15:30:00Z","v":32269,"vw":73.437406},{"c":73.07,"h":73.49,"l":72.96,"n":324,"o":73.49,"t":"2026-10-13T15:45:00Z","v":14840,"vw":73.13163},{"c":73.45,"h":73.45,"l":73.07,"n":267,"o":73.17,"t":"2026-10-13T16:00:00Z","v":12951,"vw":73.264213},{"c":73.115,"h":73.515,"l":72.985,"n":349,"o":73.445,"t":"2026-10-13T16:15:00Z","v":14893,"vw":73.201949},{"c":72.62,"h":73.23,"l":72.165,"n":602,"o":73.115,"t":"2026-10-13T16:30:00Z","v":25937,"vw":72.540552},{"c":72.12,"h":72.56,"l":71.88,"n":544,"o":72.56,"t":"2026-10-13T16:45:00Z","v":24045,"vw":72.134468},{"c":72.02,"h":72.31,"l":71.93,"n":395,"o":72.125,"t":"2026-10-13T17:00:00Z","v":13279,"vw":72.102384},{"c":71.82,"h":71.935,"l":71.43,"n":818,"o":71.92,"t":"2026-10-13T17:15:00Z","v":42704,"vw":71.715228},{"c":71.535,"h":71.9,"l":71.29,"n":604,"o":71.835,"t":"2026-10-13T17:30:00Z","v":21659,"vw":71.608613},{"c":71.57,"h":71.8,"l":71.33,"n":682,"o":71.595,"t":"2026-10-13T17:45:00Z","v":17582,"vw":71.510214},{"c":71.23,"h":71.77,"l":71.23,"n":505,"o":71.615,"t":"2026-10-13T18:00:00Z","v":21630,"vw":71.609656},{"c":71.76,"h":71.76,"l":71.1202,"n":639,"o":71.29,"t":"2026-10-13T18:15:00Z","v":25499,"vw":71.469641},{"c":72.29,"h":72.29,"l":71.61,"n":645,"o":71.79,"t":"2026-10-13T18:30:00Z","v":25156,"vw":71.805387},{"c":72.21,"h":72.56,"l":72.21,"n":541,"o":72.32,"t":"2026-10-13T18:45:00Z","v":21049,"vw":72.41284},{"c":72.16,"h":72.7,"l":71.99,"n":902,"o":72.31,"t":"2026-10-13T19:00:00Z","v":47549,"vw":72.229341},{"c":71.89,"h":72.2,"l":71.86,"n":887,"o":72.085,"t":"2026-10-13T19:15:00Z","v":35945,"vw":72.001407},{"c":71.9,"h":72.07,"l":71.75,"n":828,"o":71.9,"t":"2026-10-13T19:30:00Z","v":40005,"vw":71.897131},{"c":71.81,"h":72.15,"l":71.7,"n":2388,"o":71.99,"t":"2026-10-13T19:45:00Z","v":139030,"vw":71.84643},{"c":71.74,"h":71.74,"l":71.74,"n":34,"o":71.74,"t":"2026-10-13T20:00:00Z","v":126534,"vw":71.74},{"c":71.74,"h":71.74,"l":71.74,"n":1,"o":71.74,"t":"2026-10-13T20:30:00Z","v":1287,"vw":71.74},{"c":73.425,"h":73.749,"l":71.13,"n":509,"o":71.74,"t":"2026-10-14T13:30:00Z","v":37677,"vw":72.718557},{"c":73.91,"h":74.5425,"l":73.17,"n":689,"o":73.585,"t":"2026-10-14T13:45:00Z","v":45468,"vw":74.071803},{"c":73.6,"h":74.0068,"l":73.23,"n":496,"o":74.0068,"t":"2026-10-14T14:00:00Z","v":17119,"vw":73.540371},{"c":73.52,"h":73.89,"l":73.1525,"n":422,"o":73.5575,"t":"2026-10-14T14:15:00Z","v":23285,"vw":73.578784},{"c":73.54,"h":73.83,"l":72.92,"n":439,"o":73.445,"t":"2026-10-14T14:30:00Z","v":18215,"vw":73.475518},{"c":72.99,"h":73.7599,"l":72.65,"n":470,"o":73.7599,"t":"2026-10-14T14:45:00Z","v":17144,"vw":72.998717},{"c":72.205,"h":73.1,"l":72.1,"n":341,"o":73.1,"t":"2026-10-14T15:00:00Z","v":12063,"vw":72.569039},{"c":72.27,"h":72.91,"l":72.27,"n":321,"o":72.31,"t":"2026-10-14T15:15:00Z","v":12643,"vw":72.593676},{"c":72.425,"h":72.51,"l":72.17,"n":269,"o":72.23,"t":"2026-10-14T15:30:00Z","v":7047,"vw":72.377178},{"c":72.11,"h":72.5,"l":71.78,"n":382,"o":72.41,"t":"2026-10-14T15:45:00Z","v":23891,"vw":72.023347},{"c":72.28,"h":72.59,"l":72.13,"n":297,"o":72.13,"t":"2026-10-14T16:00:00Z","v":12893,"vw":72.338653},{"c":72.42,"h":72.49,"l":72.22,"n":196,"o":72.28,"t":"2026-10-14T16:15:00Z","v":7989,"vw":72.409501},{"c":72.34,"h":72.425,"l":71.96,"n":321,"o":72.425,"t":"2026-10-14T16:30:00Z","v":12907,"vw":72.125148},{"c":71.92,"h":72.485,"l":71.92,"n":299,"o":72.41,"t":"2026-10-14T16:45:00Z","v":7933,"vw":72.258209},{"c":71.84,"h":72,"l":71.81,"n":393,"o":71.99,"t":"2026-10-14T17:00:00Z","v":13092,"vw":71.93517},{"c":72.655,"h":73.21,"l":71.81,"n":654,"o":71.855,"t":"2026-10-14T17:15:00Z","v":29586,"vw":72.693598},{"c":72.55,"h":72.76,"l":72.36,"n":368,"o":72.59,"t":"2026-10-14T17:30:00Z","v":15425,"vw":72.608909},{"c":72.855,"h":72.905,"l":72.44,"n":373,"o":72.45,"t":"2026-10-14T17:45:00Z","v":11560,"vw":72.720293},{"c":73.095,"h":73.095,"l":72.66,"n":564,"o":72.73,"t":"2026-10-14T18:00:00Z","v":16279,"vw":72.764337},{"c":73.08,"h":73.3,"l":72.86,"n":218,"o":73.105,"t":"2026-10-14T18:15:00Z","v":6909,"vw":73.060044},{"c":73.39,"h":73.63,"l":73.04,"n":348,"o":73.18,"t":"2026-10-14T18:30:00Z","v":14206,"vw":73.349294},{"c":73.32,"h":73.71,"l":73.28,"n":232,"o":73.405,"t":"2026-10-14T18:45:00Z","v":9996,"vw":73.587679},{"c":73.4325,"h":73.8,"l":73.17,"n":581,"o":73.17,"t":"2026-10-14T19:00:00Z","v":20248,"vw":73.515838},{"c":74.135,"h":74.155,"l":73.43,"n":546,"o":73.45,"t":"2026-10-14T19:15:00Z","v":27732,"vw":73.721932},{"c":74.1275,"h":74.41,"l":73.86,"n":712,"o":74.12,"t":"2026-10-14T19:30:00Z","v":35913,"vw":74.191564},{"c":74.32,"h":74.52,"l":74.01,"n":2324,"o":74.16,"t":"2026-10-14T19:45:00Z","v":127947,"vw":74.366217},{"c":74.95,"h":74.95,"l":74.305,"n":37,"o":74.305,"t":"2026-10-14T20:00:00Z","v":122297,"vw":74.307536},{"c":74.305,"h":74.305,"l":74.305,"n":1,"o":74.305,"t":"2026-10-14T20:45:00Z","v":588,"vw":74.305},{"c":73.8,"h":73.8,"l":73.8,"n":1,"o":73.8,"t":"2026-10-14T21:00:00Z","v":100,"vw":73.8},{"c":73.79,"h":73.79,"l":73.79,"n":2,"o":73.79,"t":"2026-10-14T22:00:00Z","v":199,"vw":73.79},{"c":73.8,"h":73.8,"l":73.8,"n":2,"o":73.8,"t":"2026-10-14T23:00:00Z","v":274,"vw":73.8},{"c":74.07,"h":74.07,"l":74.07,"n":4,"o":74.07,"t":"2026-10-15T08:00:00Z","v":107,"vw":74.07},{"c":75.845,"h":76.91,"l":74.2,"n":685,"o":74.2,"t":"2026-10-15T13:30:00Z","v":51161,"vw":75.738296},{"c":77.35,"h":77.49,"l":75.845,"n":635,"o":75.85,"t":"2026-10-15T13:45:00Z","v":42659,"vw":76.936426},{"c":78.86,"h":78.87,"l":77.265,"n":677,"o":77.54,"t":"2026-10-15T14:00:00Z","v":43544,"vw":78.190685},{"c":78,"h":79.23,"l":78,"n":734,"o":78.98,"t":"2026-10-15T14:15:00Z","v":32167,"vw":78.721789},{"c":78.19,"h":78.21,"l":77.84,"n":341,"o":78.15,"t":"2026-10-15T14:30:00Z","v":14728,"vw":78.086114},{"c":78.895,"h":79,"l":77.9,"n":502,"o":78.41,"t":"2026-10-15T14:45:00Z","v":20698,"vw":78.384099},{"c":79.895,"h":80.04,"l":78.82,"n":692,"o":78.94,"t":"2026-10-15T15:00:00Z","v":41998,"vw":79.44721},{"c":79.45,"h":79.8,"l":79.15,"n":451,"o":79.8,"t":"2026-10-15T15:15:00Z","v":19008,"vw":79.411435},{"c":79.16,"h":79.5,"l":78.75,"n":492,"o":79.48,"t":"2026-10-15T15:30:00Z","v":23512,"vw":79.202732},{"c":78.8,"h":79.15,"l":78.45,"n":471,"o":79.06,"t":"2026-10-15T15:45:00Z","v":26941,"vw":78.896871},{"c":78.685,"h":78.92,"l":78.64,"n":328,"o":78.81,"t":"2026-10-15T16:00:00Z","v":13008,"vw":78.772454},{"c":78.59,"h":78.87,"l":78.29,"n":377,"o":78.62,"t":"2026-10-15T16:15:00Z","v":15776,"vw":78.652599},{"c":78.95,"h":79.235,"l":78.595,"n":510,"o":78.66,"t":"2026-10-15T16:30:00Z","v":20033,"vw":78.955346},{"c":78.695,"h":78.94,"l":78.6,"n":400,"o":78.8701,"t":"2026-10-15T16:45:00Z","v":11315,"vw":78.715512},{"c":79.11,"h":79.11,"l":78.59,"n":593,"o":78.76,"t":"2026-10-15T17:00:00Z","v":17264,"vw":78.785387},{"c":79.08,"h":79.1275,"l":78.576,"n":379,"o":79.09,"t":"2026-10-15T17:15:00Z","v":12699,"vw":78.84685},{"c":78.88,"h":79.2,"l":78.82,"n":420,"o":79.09,"t":"2026-10-15T17:30:00Z","v":11451,"vw":79.021226},{"c":79.0325,"h":79.11,"l":78.76,"n":357,"o":78.835,"t":"2026-10-15T17:45:00Z","v":16654,"vw":78.928162},{"c":79.675,"h":79.95,"l":79.02,"n":574,"o":79.04,"t":"2026-10-15T18:00:00Z","v":28595,"vw":79.514387},{"c":79.59,"h":79.87,"l":79.59,"n":378,"o":79.68,"t":"2026-10-15T18:15:00Z","v":13496,"vw":79.754522},{"c":79.51,"h":79.73,"l":79.4325,"n":421,"o":79.58,"t":"2026-10-15T18:30:00Z","v":12134,"vw":79.577438},{"c":79.865,"h":79.89,"l":79.45,"n":578,"o":79.495,"t":"2026-10-15T18:45:00Z","v":25140,"vw":79.61852},{"c":80.31,"h":80.73,"l":79.78,"n":565,"o":79.79,"t":"2026-10-15T19:00:00Z","v":25427,"vw":80.231842},{"c":80.03,"h":80.49,"l":79.85,"n":603,"o":80.36,"t":"2026-10-15T19:15:00Z","v":22861,"vw":80.270912},{"c":80.33,"h":80.33,"l":79.695,"n":850,"o":79.97,"t":"2026-10-15T19:30:00Z","v":40677,"vw":79.961322},{"c":81.16,"h":81.23,"l":80.07,"n":2376,"o":80.335,"t":"2026-10-15T19:45:00Z","v":109247,"vw":80.805769},{"c":81.14,"h":81.14,"l":81.14,"n":42,"o":81.14,"t":"2026-10-15T20:00:00Z","v":116874,"vw":81.14},{"c":82.49,"h":82.49,"l":82.49,"n":2,"o":82.49,"t":"2026-10-15T23:00:00Z","v":180,"vw":82.49},{"c":80.67,"h":80.67,"l":80.67,"n":2,"o":80.67,"t":"2026-10-16T08:00:00Z","v":139,"vw":80.67},{"c":80.12,"h":80.12,"l":80.12,"n":2,"o":80.12,"t":"2026-10-16T10:30:00Z","v":300,"vw":80.12},{"c":79.4456,"h":79.4456,"l":79.4456,"n":1,"o":79.4456,"t":"2026-10-16T12:00:00Z","v":130,"vw":79.4456},{"c":81.33,"h":81.33,"l":78.97,"n":10,"o":78.97,"t":"2026-10-16T12:45:00Z","v":809,"vw":80.314144},{"c":80.79,"h":81.4,"l":79.77,"n":527,"o":80.04,"t":"2026-10-16T13:30:00Z","v":44344,"vw":80.623634},{"c":80.44,"h":81.57,"l":80.135,"n":584,"o":80.655,"t":"2026-10-16T13:45:00Z","v":49278,"vw":80.908604},{"c":78.98,"h":80.39,"l":78.59,"n":618,"o":80.39,"t":"2026-10-16T14:00:00Z","v":34040,"vw":79.272512},{"c":77.83,"h":78.93,"l":77.77,"n":553,"o":78.905,"t":"2026-10-16T14:15:00Z","v":24940,"vw":78.484371},{"c":77.9,"h":78.2,"l":77.44,"n":657,"o":77.79,"t":"2026-10-16T14:30:00Z","v":23496,"vw":77.766673},{"c":77.28,"h":78.375,"l":77.18,"n":530,"o":78.08,"t":"2026-10-16T14:45:00Z","v":67274,"vw":77.806732},{"c":76.73,"h":77.51,"l":76.45,"n":537,"o":77.26,"t":"2026-10-16T15:00:00Z","v":22512,"vw":76.952357},{"c":76.46,"h":76.85,"l":76.31,"n":559,"o":76.77,"t":"2026-10-16T15:15:00Z","v":21093,"vw":76.49068},{"c":75.615,"h":76.61,"l":75.58,"n":434,"o":76.35,"t":"2026-10-16T15:30:00Z","v":16825,"vw":76.141888},{"c":74.5,"h":75.81,"l":74.5,"n":751,"o":75.67,"t":"2026-10-16T15:45:00Z","v":27064,"vw":75.117531},{"c":74.905,"h":75.57,"l":74.39,"n":688,"o":74.5,"t":"2026-10-16T16:00:00Z","v":43376,"vw":75.080004},{"c":74.74,"h":75.09,"l":74.56,"n":545,"o":75.09,"t":"2026-10-16T16:15:00Z","v":21592,"vw":74.727827},{"c":75.05,"h":75.18,"l":74.76,"n":458,"o":74.76,"t":"2026-10-16T16:30:00Z","v":24449,"vw":74.910157},{"c":75.365,"h":75.73,"l":75.01,"n":638,"o":75.01,"t":"2026-10-16T16:45:00Z","v":22128,"vw":75.312057},{"c":74.78,"h":75.2599,"l":74.67,"n":378,"o":75.07,"t":"2026-10-16T17:00:00Z","v":12337,"vw":74.866411},{"c":74.475,"h":74.86,"l":74.32,"n":638,"o":74.86,"t":"2026-10-16T17:15:00Z","v":18041,"vw":74.549296},{"c":74.61,"h":74.96,"l":74.33,"n":319,"o":74.33,"t":"2026-10-16T17:30:00Z","v":10117,"vw":74.728349},{"c":74.45,"h":74.6706,"l":74.24,"n":288,"o":74.6706,"t":"2026-10-16T17:45:00Z","v":9814,"vw":74.492409},{"c":74.35,"h":74.665,"l":74.31,"n":446,"o":74.47,"t":"2026-10-16T18:00:00Z","v":17060,"vw":74.430849},{"c":74.565,"h":74.57,"l":74.27,"n":433,"o":74.42,"t":"2026-10-16T18:15:00Z","v":15197,"vw":74.431202},{"c":74.505,"h":74.65,"l":74.395,"n":490,"o":74.6,"t":"2026-10-16T18:30:00Z","v":12249,"vw":74.531009},{"c":74.69,"h":74.73,"l":74.45,"n":472,"o":74.45,"t":"2026-10-16T18:45:00Z","v":17028,"vw":74.563827},{"c":74.81,"h":74.92,"l":74.44,"n":661,"o":74.68,"t":"2026-10-16T19:00:00Z","v":22323,"vw":74.570651},{"c":75.25,"h":75.37,"l":74.74,"n":708,"o":74.85,"t":"2026-10-16T19:15:00Z","v":31802,"vw":75.229554},{"c":74.81,"h":75.34,"l":74.62,"n":1295,"o":75.29,"t":"2026-10-16T19:30:00Z","v":50304,"vw":74.920341},{"c":74.92,"h":75.36,"l":74.79,"n":2801,"o":74.87,"t":"2026-10-16T19:45:00Z","v":180295,"vw":75.060586},{"c":75,"h":76.02,"l":75,"n":61,"o":75.01,"t":"2026-10-16T20:00:00Z","v":322937,"vw":75.024322},{"c":75.55,"h":75.55,"l":75.55,"n":1,"o":75.55,"t":"2026-10-16T20:30:00Z","v":200,"vw":75.55},{"c":75.3,"h":75.3,"l":75.3,"n":1,"o":75.3,"t":"2026-10-19T11:00:00Z","v":100,"vw":75.3},{"c":75.25,"h":75.52,"l":75.25,"n":10,"o":75.51,"t":"2026-10-19T12:30:00Z","v":934,"vw":75.410923},{"c":75.25,"h":75.25,"l":75.25,"n":1,"o":75.25,"t":"2026-10-19T12:45:00Z","v":1069,"vw":75.25},{"c":75.49,"h":75.49,"l":75.49,"n":12,"o":75.49,"t":"2026-10-19T13:15:00Z","v":398,"vw":75.49},{"c":74.77,"h":76.56,"l":74.69,"n":431,"o":75.88,"t":"2026-10-19T13:30:00Z","v":41481,"vw":75.705158},{"c":73.79,"h":74.74,"l":73.79,"n":463,"o":74.74,"t":"2026-10-19T13:45:00Z","v":28901,"vw":74.160664},{"c":74.39,"h":74.4,"l":73.19,"n":431,"o":73.79,"t":"2026-10-19T14:00:00Z","v":27545,"vw":73.825179},{"c":74.305,"h":75,"l":74.14,"n":616,"o":74.4,"t":"2026-10-19T14:15:00Z","v":44456,"vw":74.569526},{"c":74.475,"h":74.74,"l":74.285,"n":375,"o":74.59,"t":"2026-10-19T14:30:00Z","v":18037,"vw":74.563606},{"c":73.99,"h":74.838,"l":73.98,"n":469,"o":74.475,"t":"2026-10-19T14:45:00Z","v":21568,"vw":74.46028},{"c":74.075,"h":74.45,"l":73.78,"n":405,"o":74.245,"t":"2026-10-19T15:00:00Z","v":19387,"vw":74.038024},{"c":74.285,"h":74.31,"l":73.92,"n":314,"o":74.02,"t":"2026-10-19T15:15:00Z","v":14408,"vw":74.136407},{"c":74.545,"h":74.875,"l":74.07,"n":436,"o":74.175,"t":"2026-10-19T15:30:00Z","v":20061,"vw":74.538383},{"c":74.42,"h":74.6,"l":74.25,"n":245,"o":74.5,"t":"2026-10-19T15:45:00Z","v":9593,"vw":74.441112},{"c":74.41,"h":74.46,"l":74.17,"n":438,"o":74.46,"t":"2026-10-19T16:00:00Z","v":14791,"vw":74.322819},{"c":74.705,"h":74.725,"l":74.24,"n":334,"o":74.71,"t":"2026-10-19T16:15:00Z","v":12953,"vw":74.427584},{"c":75.195,"h":75.195,"l":74.58,"n":283,"o":74.75,"t":"2026-10-19T16:30:00Z","v":12049,"vw":74.875373},{"c":75.38,"h":75.65,"l":75.12,"n":306,"o":75.26,"t":"2026-10-19T16:45:00Z","v":13241,"vw":75.458804},{"c":75.38,"h":75.54,"l":75,"n":398,"o":75.38,"t":"2026-10-19T17:00:00Z","v":16067,"vw":75.240349},{"c":75.33,"h":75.51,"l":75.115,"n":1003,"o":75.14,"t":"2026-10-19T17:15:00Z","v":36603,"vw":75.286968},{"c":75.555,"h":75.555,"l":75.18,"n":368,"o":75.33,"t":"2026-10-19T17:30:00Z","v":13636,"vw":75.417536},{"c":75.7,"h":75.725,"l":75.42,"n":266,"o":75.49,"t":"2026-10-19T17:45:00Z","v":7721,"vw":75.591808},{"c":75.635,"h":75.7,"l":75.5,"n":221,"o":75.7,"t":"2026-10-19T18:00:00Z","v":6888,"vw":75.603289},{"c":75.71,"h":75.9769,"l":75.64,"n":257,"o":75.64,"t":"2026-10-19T18:15:00Z","v":10367,"vw":75.795065},{"c":75.71,"h":75.91,"l":75.65,"n":290,"o":75.65,"t":"2026-10-19T18:30:00Z","v":8323,"vw":75.785008},{"c":75.75,"h":75.86,"l":75.72,"n":163,"o":75.82,"t":"2026-10-19T18:45:00Z","v":3916,"vw":75.801063},{"c":76.535,"h":76.7199,"l":75.85,"n":486,"o":75.89,"t":"2026-10-19T19:00:00Z","v":31407,"vw":76.229971},{"c":76.435,"h":76.8,"l":76.305,"n":473,"o":76.52,"t":"2026-10-19T19:15:00Z","v":20355,"vw":76.573726},{"c":76.5675,"h":76.68,"l":76.42,"n":533,"o":76.435,"t":"2026-10-19T19:30:00Z","v":18832,"vw":76.528864},{"c":76.96,"h":77.09,"l":76.315,"n":2434,"o":76.58,"t":"2026-10-19T19:45:00Z","v":115790,"vw":76.816534},{"c":76.98,"h":76.98,"l":76.86,"n":35,"o":76.86,"t":"2026-10-19T20:00:00Z","v":312585,"vw":76.979931},{"c":76.98,"h":76.98,"l":76.98,"n":1,"o":76.98,"t":"2026-10-19T20:30:00Z","v":1200,"vw":76.98},{"c":77.03,"h":77.03,"l":77,"n":4,"o":77,"t":"2026-10-20T11:00:00Z","v":301,"vw":77.02},{"c":77.14,"h":77.14,"l":77.05,"n":3,"o":77.05,"t":"2026-10-20T12:15:00Z","v":201,"vw":77.095},{"c":77.2,"h":77.3,"l":77.2,"n":19,"o":77.3,"t":"2026-10-20T12:30:00Z","v":688,"vw":77.26135},{"c":77.62,"h":78.48,"l":76.94,"n":512,"o":77.15,"t":"2026-10-20T13:30:00Z","v":36266,"vw":77.554001},{"c":78.785,"h":79.13,"l":77.5,"n":474,"o":77.62,"t":"2026-10-20T13:45:00Z","v":22460,"vw":78.292563},{"c":77.67,"h":79.0395,"l":76.91,"n":400,"o":78.62,"t":"2026-10-20T14:00:00Z","v":16469,"vw":77.528079},{"c":77.35,"h":77.82,"l":77.26,"n":382,"o":77.46,"t":"2026-10-20T14:15:00Z","v":17899,"vw":77.593239},{"c":78.03,"h":78.37,"l":77.31,"n":428,"o":77.375,"t":"2026-10-20T14:30:00Z","v":13984,"vw":77.89617},{"c":78.89,"h":78.89,"l":77.91,"n":222,"o":78.11,"t":"2026-10-20T14:45:00Z","v":6436,"vw":78.357439},{"c":78.25,"h":78.93,"l":78.25,"n":353,"o":78.91,"t":"2026-10-20T15:00:00Z","v":9397,"vw":78.689469},{"c":78.55,"h":78.725,"l":78.0961,"n":229,"o":78.43,"t":"2026-10-20T15:15:00Z","v":7602,"vw":78.524308},{"c":78.97,"h":78.99,"l":78.2001,"n":244,"o":78.2001,"t":"2026-10-20T15:30:00Z","v":25833,"vw":78.49381},{"c":78.87,"h":78.99,"l":78.75,"n":220,"o":78.99,"t":"2026-10-20T15:45:00Z","v":5138,"vw":78.862122},{"c":78.32,"h":78.945,"l":78.16,"n":275,"o":78.945,"t":"2026-10-20T16:00:00Z","v":5966,"vw":78.515426},{"c":78.11,"h":78.46,"l":77.8651,"n":569,"o":78.33,"t":"2026-10-20T16:15:00Z","v":29070,"vw":78.153052},{"c":78.9899,"h":78.9899,"l":78.08,"n":316,"o":78.11,"t":"2026-10-20T16:30:00Z","v":10861,"vw":78.48929},{"c":78.83,"h":78.9,"l":78.46,"n":347,"o":78.89,"t":"2026-10-20T16:45:00Z","v":12992,"vw":78.594251},{"c":79.46,"h":79.8,"l":78.845,"n":454,"o":78.93,"t":"2026-10-20T17:00:00Z","v":27387,"vw":79.418009},{"c":80.47,"h":80.47,"l":79.41,"n":588,"o":79.5,"t":"2026-10-20T17:15:00Z","v":43560,"vw":79.846798},{"c":80.64,"h":80.83,"l":80.25,"n":772,"o":80.47,"t":"2026-10-20T17:30:00Z","v":41914,"vw":80.563644},{"c":79.56,"h":80.6025,"l":79.56,"n":610,"o":80.6025,"t":"2026-10-20T17:45:00Z","v":25963,"vw":80.328411},{"c":79.54,"h":79.54,"l":79.28,"n":338,"o":79.48,"t":"2026-10-20T18:00:00Z","v":7612,"vw":79.396729},{"c":79.15,"h":79.57,"l":79.01,"n":322,"o":79.54,"t":"2026-10-20T18:15:00Z","v":10670,"vw":79.35073},{"c":79.2372,"h":79.2372,"l":79.05,"n":222,"o":79.05,"t":"2026-10-20T18:30:00Z","v":6690,"vw":79.176162},{"c":79.2799,"h":79.345,"l":79.09,"n":422,"o":79.25,"t":"2026-10-20T18:45:00Z","v":13501,"vw":79.236068},{"c":79.11,"h":79.33,"l":78.8,"n":315,"o":79.29,"t":"2026-10-20T19:00:00Z","v":10788,"vw":79.190195},{"c":78.69,"h":79.2199,"l":78.55,"n":670,"o":79.07,"t":"2026-10-20T19:15:00Z","v":21501,"vw":78.840407},{"c":78.745,"h":78.94,"l":78.65,"n":738,"o":78.7,"t":"2026-10-20T19:30:00Z","v":22438,"vw":78.838764},{"c":79.01,"h":79.235,"l":78.75,"n":2063,"o":78.9,"t":"2026-10-20T19:45:00Z","v":102202,"vw":79.03697},{"c":79.04,"h":79.04,"l":79.04,"n":45,"o":79.04,"t":"2026-10-20T20:00:00Z","v":188065,"vw":79.04},{"c":81,"h":81,"l":81,"n":1,"o":81,"t":"2026-10-21T12:00:00Z","v":200,"vw":81},{"c":79.3,"h":80.08,"l":77.3947,"n":342,"o":78.2,"t":"2026-10-21T13:30:00Z","v":18967,"vw":78.637294},{"c":80.2401,"h":80.865,"l":79.305,"n":386,"o":79.535,"t":"2026-10-21T13:45:00Z","v":15459,"vw":79.954341},{"c":79.69,"h":80.15,"l":79.44,"n":274,"o":79.69,"t":"2026-10-21T14:00:00Z","v":9377,"vw":79.803577},{"c":79.73,"h":80.09,"l":79.64,"n":362,"o":80.09,"t":"2026-10-21T14:15:00Z","v":13263,"vw":79.850808},{"c":79.85,"h":79.85,"l":79.5,"n":294,"o":79.75,"t":"2026-10-21T14:30:00Z","v":9153,"vw":79.700338},{"c":79.66,"h":80.13,"l":79.62,"n":388,"o":79.9,"t":"2026-10-21T14:45:00Z","v":14344,"vw":79.871479},{"c":79.53,"h":79.655,"l":79.34,"n":379,"o":79.645,"t":"2026-10-21T15:00:00Z","v":21826,"vw":79.536004},{"c":79.615,"h":79.615,"l":79.37,"n":242,"o":79.44,"t":"2026-10-21T15:15:00Z","v":6602,"vw":79.454511},{"c":79.57,"h":79.955,"l":79.42,"n":310,"o":79.74,"t":"2026-10-21T15:30:00Z","v":14945,"vw":79.666181},{"c":79.54,"h":79.72,"l":79.48,"n":237,"o":79.615,"t":"2026-10-21T15:45:00Z","v":7442,"vw":79.600118},{"c":79.92,"h":80.11,"l":79.38,"n":527,"o":79.38,"t":"2026-10-21T16:00:00Z","v":33083,"vw":79.941606},{"c":80.4,"h":80.4,"l":79.85,"n":434,"o":79.865,"t":"2026-10-21T16:15:00Z","v":20737,"vw":80.195675},{"c":80.365,"h":80.44,"l":79.79,"n":589,"o":80.075,"t":"2026-10-21T16:30:00Z","v":48158,"vw":80.135009},{"c":79.975,"h":80.33,"l":79.95,"n":370,"o":80.27,"t":"2026-10-21T16:45:00Z","v":12570,"vw":80.111677},{"c":79.28,"h":80.18,"l":79.19,"n":469,"o":79.96,"t":"2026-10-21T17:00:00Z","v":24578,"vw":79.855877},{"c":79.02,"h":79.295,"l":79.02,"n":277,"o":79.2,"t":"2026-10-21T17:15:00Z","v":6115,"vw":79.154483},{"c":78.825,"h":79.1,"l":78.76,"n":450,"o":79.05,"t":"2026-10-21T17:30:00Z","v":15402,"vw":78.946852},{"c":78.675,"h":78.9,"l":78.67,"n":148,"o":78.88,"t":"2026-10-21T17:45:00Z","v":3779,"vw":78.748947},{"c":78.51,"h":78.71,"l":78.51,"n":260,"o":78.63,"t":"2026-10-21T18:00:00Z","v":8255,"vw":78.613568},{"c":78.99,"h":79.22,"l":78.575,"n":354,"o":78.58,"t":"2026-10-21T18:15:00Z","v":14124,"vw":78.877487},{"c":78.92,"h":79.15,"l":78.79,"n":396,"o":79.06,"t":"2026-10-21T18:30:00Z","v":18692,"vw":78.943373},{"c":78.83,"h":79.165,"l":78.76,"n":320,"o":78.92,"t":"2026-10-21T18:45:00Z","v":10443,"vw":78.865652},{"c":78.335,"h":78.67,"l":78.215,"n":339,"o":78.67,"t":"2026-10-21T19:00:00Z","v":15200,"vw":78.342812},{"c":78.505,"h":78.7,"l":78.22,"n":401,"o":78.34,"t":"2026-10-21T19:15:00Z","v":14364,"vw":78.43761},{"c":78.55,"h":78.97,"l":78.505,"n":682,"o":78.505,"t":"2026-10-21T19:30:00Z","v":24886,"vw":78.680397},{"c":78.69,"h":79.22,"l":78.68,"n":2142,"o":78.6875,"t":"2026-10-21T19:45:00Z","v":101982,"vw":78.915806},{"c":78.74,"h":78.74,"l":78.74,"n":31,"o":78.74,"t":"2026-10-21T20:00:00Z","v":75887,"vw":78.74},{"c":78.7,"h":80.7,"l":78.7,"n":16,"o":80.15,"t":"2026-10-21T22:00:00Z","v":24811,"vw":79.688001},{"c":78.23,"h":78.23,"l":78.2,"n":10,"o":78.2,"t":"2026-10-21T22:15:00Z","v":762,"vw":78.209046},{"c":80.8,"h":80.97,"l":78.3,"n":328,"o":78.54,"t":"2026-10-22T13:30:00Z","v":17635,"vw":79.405855},{"c":80.29,"h":80.81,"l":79.92,"n":209,"o":80.62,"t":"2026-10-22T13:45:00Z","v":8594,"vw":80.367125},{"c":81.29,"h":81.37,"l":80.03,"n":470,"o":80.19,"t":"2026-10-22T14:00:00Z","v":18663,"vw":80.573284},{"c":81.07,"h":81.98,"l":81.07,"n":512,"o":81.4,"t":"2026-10-22T14:15:00Z","v":23071,"vw":81.501273},{"c":81.775,"h":81.775,"l":81.029,"n":344,"o":81.07,"t":"2026-10-22T14:30:00Z","v":12031,"vw":81.365573},{"c":82.745,"h":82.87,"l":81.71,"n":706,"o":81.9,"t":"2026-10-22T14:45:00Z","v":69672,"vw":82.066378},{"c":82.8025,"h":83,"l":82.3,"n":793,"o":82.765,"t":"2026-10-22T15:00:00Z","v":50943,"vw":82.716963},{"c":83.29,"h":83.61,"l":82.62,"n":805,"o":82.75,"t":"2026-10-22T15:15:00Z","v":40459,"vw":83.175743},{"c":83.735,"h":84.125,"l":83.24,"n":546,"o":83.43,"t":"2026-10-22T15:30:00Z","v":45426,"vw":83.553027},{"c":83.645,"h":84.19,"l":83.5,"n":503,"o":83.82,"t":"2026-10-22T15:45:00Z","v":20327,"vw":83.785681},{"c":82.66,"h":83.73,"l":82.55,"n":623,"o":83.44,"t":"2026-10-22T16:00:00Z","v":22049,"vw":83.343128},{"c":82.38,"h":82.97,"l":82,"n":521,"o":82.66,"t":"2026-10-22T16:15:00Z","v":19071,"vw":82.496225},{"c":81.37,"h":82.37,"l":81.37,"n":594,"o":82.2,"t":"2026-10-22T16:30:00Z","v":16764,"vw":81.869395},{"c":81.24,"h":81.64,"l":81.07,"n":498,"o":81.36,"t":"2026-10-22T16:45:00Z","v":23822,"vw":81.323968},{"c":81.21,"h":81.8,"l":81.21,"n":651,"o":81.245,"t":"2026-10-22T17:00:00Z","v":22343,"vw":81.446004},{"c":81.23,"h":81.54,"l":80.77,"n":541,"o":81.31,"t":"2026-10-22T17:15:00Z","v":26180,"vw":81.107545},{"c":82.21,"h":82.44,"l":81.23,"n":711,"o":81.32,"t":"2026-10-22T17:30:00Z","v":74094,"vw":81.908792},{"c":82.15,"h":82.5,"l":81.855,"n":716,"o":82.19,"t":"2026-10-22T17:45:00Z","v":26372,"vw":82.125565},{"c":82.5,"h":82.7,"l":81.94,"n":827,"o":82.11,"t":"2026-10-22T18:00:00Z","v":41170,"vw":82.431692},{"c":82.1225,"h":82.68,"l":82.06,"n":695,"o":82.525,"t":"2026-10-22T18:15:00Z","v":25943,"vw":82.378852},{"c":81.96,"h":82.18,"l":81.5978,"n":768,"o":82.04,"t":"2026-10-22T18:30:00Z","v":28021,"vw":81.867554},{"c":81.6,"h":81.845,"l":81.45,"n":617,"o":81.81,"t":"2026-10-22T18:45:00Z","v":20294,"vw":81.605604},{"c":81.79,"h":81.79,"l":81.22,"n":868,"o":81.67,"t":"2026-10-22T19:00:00Z","v":37817,"vw":81.480609},{"c":82.38,"h":82.45,"l":81.73,"n":899,"o":81.73,"t":"2026-10-22T19:15:00Z","v":33581,"vw":82.085809},{"c":82.24,"h":82.58,"l":81.68,"n":1463,"o":82.5,"t":"2026-10-22T19:30:00Z","v":67063,"vw":82.132316},{"c":82.425,"h":82.69,"l":81.84,"n":3805,"o":82.26,"t":"2026-10-22T19:45:00Z","v":202538,"vw":82.314072},{"c":82.55,"h":82.55,"l":82.55,"n":34,"o":82.55,"t":"2026-10-22T20:00:00Z","v":118251,"vw":82.55},{"c":82.55,"h":82.55,"l":82.55,"n":1,"o":82.55,"t":"2026-10-22T20:30:00Z","v":3301,"vw":82.55}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8357545839210156,"strike":114.22425952045134,"iv":0.8137992947813822,"gamma":0.009149929478138223,"theta":-0.057978420310296194,"vega":0.040463328631875885,"rho":0.005737382333259445,"breakevenPct":39.38220969639293},{"delta":0.15,"premium":1.4528208744710862,"strike":110.69816643159379,"iv":0.884250634696756,"gamma":0.011195063469675599,"theta":-0.08378942172073343,"vega":0.053933004231311706,"rho":0.00849265775653687,"breakevenPct":35.858252339266976},{"delta":0.2,"premium":1.95234375,"strike":103.59375,"iv":0.8259968750000001,"gamma":0.014446875,"theta":-0.093840625,"vega":0.0646375,"rho":0.011328992777101272,"breakevenPct":27.857169897032108},{"delta":0.25,"premium":2.652213541666667,"strike":100.33854166666667,"iv":0.8556192708333333,"gamma":0.015944270833333333,"theta":-0.11083281250000002,"vega":0.07375208333333334,"rho":0.01402728572412434,"breakevenPct":24.76166590954977},{"delta":0.3,"premium":3.0855150214592273,"strike":95.1931330472103,"iv":0.7784253218884121,"gamma":0.019176394849785408,"theta":-0.11086952789699571,"vega":0.08085278969957081,"rho":0.016913145328592998,"breakevenPct":19.053480398146004},{"delta":0.35,"premium":3.9950789229340757,"strike":92.7623026926648,"iv":0.807825626740947,"gamma":0.019479015784586814,"theta":-0.12176471680594243,"vega":0.08526211699164345,"rho":0.019471294904446698,"breakevenPct":17.21063793531058},{"delta":0.4,"premium":4.923584029712163,"strike":90.4410399257196,"iv":0.8416696378830083,"gamma":0.019664716805942433,"theta":-0.13313890436397402,"vega":0.08957966573816156,"rho":0.02201639331670508,"breakevenPct":15.523469358487887},{"delta":0.45,"premium":6.09771897810219,"strike":88.15237226277372,"iv":0.8880826642335766,"gamma":0.01910875912408759,"theta":-0.14409470802919708,"vega":0.09195200729927007,"rho":0.024378891634229183,"breakevenPct":14.173338874471128},{"delta":0.5,"premium":6.8161538461538465,"strike":85.21153846153845,"iv":0.8465446153846153,"gamma":0.020273076923076925,"theta":-0.13914461538461537,"vega":0.09277461538461537,"rho":0.027077729507732323,"breakevenPct":11.481153613194797},{"delta":0.55,"premium":7.9553254437869825,"strike":82.69723865877712,"iv":0.8531901380670611,"gamma":0.019939447731755426,"theta":-0.1394132149901381,"vega":0.09206311637080868,"rho":0.029462508756323606,"breakevenPct":9.815341129696066},{"delta":0.6,"premium":9.626612903225805,"strike":80.18145161290323,"iv":0.9053935483870967,"gamma":0.018323387096774196,"theta":-0.14450806451612902,"vega":0.08986693548387097,"rho":0.031445590196636,"breakevenPct":8.79232527695825},{"delta":0.65,"premium":10.485049504950496,"strike":77.70297029702971,"iv":0.8545469306930693,"gamma":0.01865940594059406,"theta":-0.13157722772277225,"vega":0.08611663366336633,"rho":0.034040662968759954,"breakevenPct":6.829824109000846},{"delta":0.7,"premium":12.330260303687632,"strike":74.95119305856834,"iv":0.8845277657266812,"gamma":0.0168765726681128,"theta":-0.12820867678958786,"vega":0.0808770065075922,"rho":0.03589050725469363,"breakevenPct":5.73162127468924},{"delta":0.75,"premium":13.970895522388062,"strike":72.27611940298507,"iv":0.8760910447761194,"gamma":0.015601492537313431,"theta":-0.11681791044776119,"vega":0.07386716417910448,"rho":0.037893499229738094,"breakevenPct":4.478515960476235},{"delta":0.8,"premium":15.307392996108957,"strike":69.88326848249027,"iv":0.830603891050584,"gamma":0.014492607003891043,"theta":-0.0987,"vega":0.06515252918287937,"rho":0.040129724971392826,"breakevenPct":3.1988630873400687},{"delta":0.85,"premium":18.0508,"strike":66.48,"iv":0.8512216,"gamma":0.011606400000000001,"theta":-0.08527680000000001,"vega":0.05377600000000001,"rho":0.04128089859461344,"breakevenPct":2.399515445184738},{"delta":0.9,"premium":19.913197026022306,"strike":63.79182156133829,"iv":0.7881289962825279,"gamma":0.009585130111524164,"theta":-0.0610639405204461,"vega":0.04068550185873606,"rho":0.04312039316408885,"breakevenPct":1.3991745455609854}],"put":[{"delta":0.1,"premium":1.25,"strike":60,"iv":1.0026,"gamma":0.0075,"theta":-0.0696,"vega":0.0408,"rho":-0.007680270644729449,"breakevenPct":28.831011508176864},{"delta":0.15,"premium":1.8853409090909092,"strike":65.4715909090909,"iv":0.9179640909090909,"gamma":0.01086409090909091,"theta":-0.08421045454545455,"vega":0.05408636363636364,"rho":-0.011521911755502018,"breakevenPct":22.97244094488189},{"delta":0.2,"premium":2.7271276595744682,"strike":68.76773049645391,"iv":0.9238166666666666,"gamma":0.013014184397163122,"theta":-0.1014113475177305,"vega":0.06503971631205674,"rho":-0.01551216173205133,"breakevenPct":19.99926973121813},{"delta":0.25,"premium":3.3322843822843824,"strike":72.52913752913753,"iv":0.8470142191142191,"gamma":0.016123310023310022,"theta":-0.10534545454545455,"vega":0.07397109557109556,"rho":-0.01933476702752857,"breakevenPct":16.17582901653162},{"delta":0.3,"premium":4.179078014184397,"strike":75.33687943262412,"iv":0.8252014184397163,"gamma":0.018059574468085107,"theta":-0.11188156028368794,"vega":0.08082198581560283,"rho":-0.023328168075718903,"breakevenPct":13.800361697831962},{"delta":0.35,"premium":5.672832980972516,"strike":77.56342494714588,"iv":0.8944262156448203,"gamma":0.01783551797040169,"theta":-0.12911014799154333,"vega":0.08619133192389006,"rho":-0.027791671692028386,"breakevenPct":12.91266872662222},{"delta":0.4,"premium":6.648286290322582,"strike":80.19657258064517,"iv":0.8643618951612904,"gamma":0.019239314516129032,"theta":-0.12966512096774194,"vega":0.08988084677419356,"rho":-0.031882145668687356,"breakevenPct":10.90455930911861},{"delta":0.45,"premium":7.995454545454547,"strike":82.75058275058275,"iv":0.8662034965034966,"gamma":0.019599766899766898,"theta":-0.1325923076923077,"vega":0.09208018648018648,"rho":-0.03624493015866178,"breakevenPct":9.442606656416462},{"delta":0.5,"premium":10.074,"strike":85.6,"iv":0.913716,"gamma":0.018772,"theta":-0.14051599999999997,"vega":0.092704,"rho":-0.04117421750372709,"breakevenPct":8.508782556026645},{"delta":0.55,"premium":11.656000000000002,"strike":88.31764705882352,"iv":0.9015875294117647,"gamma":0.018836470588235295,"theta":-0.13687670588235293,"vega":0.09194211764705881,"rho":-0.045719648387513266,"breakevenPct":7.133074429044776},{"delta":0.6,"premium":13.744900497512438,"strike":91.33084577114428,"iv":0.9065266169154228,"gamma":0.018207213930348257,"theta":-0.13313830845771144,"vega":0.08950945273631841,"rho":-0.05065439418837313,"breakevenPct":6.013391552232773},{"delta":0.65,"premium":15.952611940298508,"strike":94.44029850746269,"iv":0.9065888059701492,"gamma":0.017523134328358208,"theta":-0.12691940298507462,"vega":0.08602686567164179,"rho":-0.055686782500369854,"breakevenPct":4.9210338374752425},{"delta":0.7,"premium":18.97322274881516,"strike":98.23854660347551,"iv":0.9210439178515007,"gamma":0.01616935229067931,"theta":-0.11964676145339653,"vega":0.08060695102685625,"rho":-0.061352526552250826,"breakevenPct":3.9790141070135103},{"delta":0.75,"premium":22.29283333333333,"strike":102.30833333333334,"iv":0.927238,"gamma":0.014669000000000001,"theta":-0.10863633333333333,"vega":0.07361416666666667,"rho":-0.06725381428314765,"breakevenPct":3.070260448213205},{"delta":0.8,"premium":26.664919354838716,"strike":107.37903225806453,"iv":0.9420483870967743,"gamma":0.012795967741935482,"theta":-0.09551290322580644,"vega":0.0650266129032258,"rho":-0.07398655702275096,"breakevenPct":2.223969832555044},{"delta":0.85,"premium":31.289510489510487,"strike":112.6660839160839,"iv":0.931333041958042,"gamma":0.010680244755244758,"theta":-0.07586328671328674,"vega":0.0538416083916084,"rho":-0.08091449239943536,"breakevenPct":1.421473741279915},{"delta":0.9,"premium":38.08615569730471,"strike":120.08446636990658,"iv":0.9332311676266054,"gamma":0.008090197640563268,"theta":-0.053649208388721656,"vega":0.04082917949466944,"rho":-0.08956113568821272,"breakevenPct":0.6683093003005799}]},"raw":{"call":[{"delta":0.1,"premium":0.8357545839210156,"strike":114.22425952045134,"iv":0.8137992947813822,"gamma":0.009149929478138223,"theta":-0.057978420310296194,"vega":0.040463328631875885,"rho":0.005737382333259445,"breakevenPct":39.38220969639293},{"delta":0.15,"premium":1.4528208744710862,"strike":110.69816643159379,"iv":0.884250634696756,"gamma":0.011195063469675599,"theta":-0.08378942172073343,"vega":0.053933004231311706,"rho":0.00849265775653687,"breakevenPct":35.858252339266976},{"delta":0.2,"premium":1.95234375,"strike":103.59375,"iv":0.8259968750000001,"gamma":0.014446875,"theta":-0.093840625,"vega":0.0646375,"rho":0.011328992777101272,"breakevenPct":27.857169897032108},{"delta":0.25,"premium":2.652213541666667,"strike":100.33854166666667,"iv":0.8556192708333333,"gamma":0.015944270833333333,"theta":-0.11083281250000002,"vega":0.07375208333333334,"rho":0.01402728572412434,"breakevenPct":24.76166590954977},{"delta":0.3,"premium":3.0855150214592273,"strike":95.1931330472103,"iv":0.7784253218884121,"gamma":0.019176394849785408,"theta":-0.11086952789699571,"vega":0.08085278969957081,"rho":0.016913145328592998,"breakevenPct":19.053480398146004},{"delta":0.35,"premium":3.9950789229340757,"strike":92.7623026926648,"iv":0.807825626740947,"gamma":0.019479015784586814,"theta":-0.12176471680594243,"vega":0.08526211699164345,"rho":0.019471294904446698,"breakevenPct":17.21063793531058},{"delta":0.4,"premium":4.923584029712163,"strike":90.4410399257196,"iv":0.8416696378830083,"gamma":0.019664716805942433,"theta":-0.13313890436397402,"vega":0.08957966573816156,"rho":0.02201639331670508,"breakevenPct":15.523469358487887},{"delta":0.45,"premium":6.09771897810219,"strike":88.15237226277372,"iv":0.8880826642335766,"gamma":0.01910875912408759,"theta":-0.14409470802919708,"vega":0.09195200729927007,"rho":0.024378891634229183,"breakevenPct":14.173338874471128},{"delta":0.5,"premium":6.8161538461538465,"strike":85.21153846153845,"iv":0.8465446153846153,"gamma":0.020273076923076925,"theta":-0.13914461538461537,"vega":0.09277461538461537,"rho":0.027077729507732323,"breakevenPct":11.481153613194797},{"delta":0.55,"premium":7.9553254437869825,"strike":82.69723865877712,"iv":0.8531901380670611,"gamma":0.019939447731755426,"theta":-0.1394132149901381,"vega":0.09206311637080868,"rho":0.029462508756323606,"breakevenPct":9.815341129696066},{"delta":0.6,"premium":9.626612903225805,"strike":80.18145161290323,"iv":0.9053935483870967,"gamma":0.018323387096774196,"theta":-0.14450806451612902,"vega":0.08986693548387097,"rho":0.031445590196636,"breakevenPct":8.79232527695825},{"delta":0.65,"premium":10.485049504950496,"strike":77.70297029702971,"iv":0.8545469306930693,"gamma":0.01865940594059406,"theta":-0.13157722772277225,"vega":0.08611663366336633,"rho":0.034040662968759954,"breakevenPct":6.829824109000846},{"delta":0.7,"premium":12.330260303687632,"strike":74.95119305856834,"iv":0.8845277657266812,"gamma":0.0168765726681128,"theta":-0.12820867678958786,"vega":0.0808770065075922,"rho":0.03589050725469363,"breakevenPct":5.73162127468924},{"delta":0.75,"premium":13.970895522388062,"strike":72.27611940298507,"iv":0.8760910447761194,"gamma":0.015601492537313431,"theta":-0.11681791044776119,"vega":0.07386716417910448,"rho":0.037893499229738094,"breakevenPct":4.478515960476235},{"delta":0.8,"premium":15.307392996108957,"strike":69.88326848249027,"iv":0.830603891050584,"gamma":0.014492607003891043,"theta":-0.0987,"vega":0.06515252918287937,"rho":0.040129724971392826,"breakevenPct":3.1988630873400687},{"delta":0.85,"premium":18.0508,"strike":66.48,"iv":0.8512216,"gamma":0.011606400000000001,"theta":-0.08527680000000001,"vega":0.05377600000000001,"rho":0.04128089859461344,"breakevenPct":2.399515445184738},{"delta":0.9,"premium":19.913197026022306,"strike":63.79182156133829,"iv":0.7881289962825279,"gamma":0.009585130111524164,"theta":-0.0610639405204461,"vega":0.04068550185873606,"rho":0.04312039316408885,"breakevenPct":1.3991745455609854}],"put":[{"delta":0.1,"premium":1.25,"strike":60,"iv":1.0026,"gamma":0.0075,"theta":-0.0696,"vega":0.0408,"rho":-0.007680270644729449,"breakevenPct":28.831011508176864},{"delta":0.15,"premium":1.8853409090909092,"strike":65.4715909090909,"iv":0.9179640909090909,"gamma":0.01086409090909091,"theta":-0.08421045454545455,"vega":0.05408636363636364,"rho":-0.011521911755502018,"breakevenPct":22.97244094488189},{"delta":0.2,"premium":2.7271276595744682,"strike":68.76773049645391,"iv":0.9238166666666666,"gamma":0.013014184397163122,"theta":-0.1014113475177305,"vega":0.06503971631205674,"rho":-0.01551216173205133,"breakevenPct":19.99926973121813},{"delta":0.25,"premium":3.3322843822843824,"strike":72.52913752913753,"iv":0.8470142191142191,"gamma":0.016123310023310022,"theta":-0.10534545454545455,"vega":0.07397109557109556,"rho":-0.01933476702752857,"breakevenPct":16.17582901653162},{"delta":0.3,"premium":4.179078014184397,"strike":75.33687943262412,"iv":0.8252014184397163,"gamma":0.018059574468085107,"theta":-0.11188156028368794,"vega":0.08082198581560283,"rho":-0.023328168075718903,"breakevenPct":13.800361697831962},{"delta":0.35,"premium":5.672832980972516,"strike":77.56342494714588,"iv":0.8944262156448203,"gamma":0.01783551797040169,"theta":-0.12911014799154333,"vega":0.08619133192389006,"rho":-0.027791671692028386,"breakevenPct":12.91266872662222},{"delta":0.4,"premium":6.648286290322582,"strike":80.19657258064517,"iv":0.8643618951612904,"gamma":0.019239314516129032,"theta":-0.12966512096774194,"vega":0.08988084677419356,"rho":-0.031882145668687356,"breakevenPct":10.90455930911861},{"delta":0.45,"premium":7.995454545454547,"strike":82.75058275058275,"iv":0.8662034965034966,"gamma":0.019599766899766898,"theta":-0.1325923076923077,"vega":0.09208018648018648,"rho":-0.03624493015866178,"breakevenPct":9.442606656416462},{"delta":0.5,"premium":10.074,"strike":85.6,"iv":0.913716,"gamma":0.018772,"theta":-0.14051599999999997,"vega":0.092704,"rho":-0.04117421750372709,"breakevenPct":8.508782556026645},{"delta":0.55,"premium":11.656000000000002,"strike":88.31764705882352,"iv":0.9015875294117647,"gamma":0.018836470588235295,"theta":-0.13687670588235293,"vega":0.09194211764705881,"rho":-0.045719648387513266,"breakevenPct":7.133074429044776},{"delta":0.6,"premium":13.744900497512438,"strike":91.33084577114428,"iv":0.9065266169154228,"gamma":0.018207213930348257,"theta":-0.13313830845771144,"vega":0.08950945273631841,"rho":-0.05065439418837313,"breakevenPct":6.013391552232773},{"delta":0.65,"premium":15.952611940298508,"strike":94.44029850746269,"iv":0.9065888059701492,"gamma":0.017523134328358208,"theta":-0.12691940298507462,"vega":0.08602686567164179,"rho":-0.055686782500369854,"breakevenPct":4.9210338374752425},{"delta":0.7,"premium":18.97322274881516,"strike":98.23854660347551,"iv":0.9210439178515007,"gamma":0.01616935229067931,"theta":-0.11964676145339653,"vega":0.08060695102685625,"rho":-0.061352526552250826,"breakevenPct":3.9790141070135103},{"delta":0.75,"premium":22.29283333333333,"strike":102.30833333333334,"iv":0.927238,"gamma":0.014669000000000001,"theta":-0.10863633333333333,"vega":0.07361416666666667,"rho":-0.06725381428314765,"breakevenPct":3.070260448213205},{"delta":0.8,"premium":26.664919354838716,"strike":107.37903225806453,"iv":0.9420483870967743,"gamma":0.012795967741935482,"theta":-0.09551290322580644,"vega":0.0650266129032258,"rho":-0.07398655702275096,"breakevenPct":2.223969832555044},{"delta":0.85,"premium":31.289510489510487,"strike":112.6660839160839,"iv":0.931333041958042,"gamma":0.010680244755244758,"theta":-0.07586328671328674,"vega":0.0538416083916084,"rho":-0.08091449239943536,"breakevenPct":1.421473741279915},{"delta":0.9,"premium":38.08615569730471,"strike":120.08446636990658,"iv":0.9332311676266054,"gamma":0.008090197640563268,"theta":-0.053649208388721656,"vega":0.04082917949466944,"rho":-0.08956113568821272,"breakevenPct":0.6683093003005799}]}},"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"}}