{"symbol":"ZTS","url":"https://intraalpha.com/companies/ZTS","capturedAt":"2026-10-23T03:17:04.941Z","state":"ready","quote":{"symbol":"ZTS","last_price":82,"prev_close":79.62,"regular_close":82,"change":2.38,"change_pct":2.9892,"regular_change":2.38,"regular_change_pct":2.9892,"extended_change":0,"extended_change_pct":0,"bid":81.09,"ask":82.4,"bid_size":100,"ask_size":400,"volume":4829089,"vwap":81.650567,"open":79.9,"high":82.29,"low":79.9,"close":82,"trade_count":58873,"last_trade_at":"2026-10-22T23:00:00.002380508Z","last_quote_at":"2026-10-23T00:00:00.464464791Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:03.564042301-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ZTS","fetched_at":"2026-10-23T03:17:04.262130+00:00","name":"Zoetis Inc","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC","country":"USA","description":"Zoetis Inc. is an American drug company, the world's largest producer of medicine and vaccinations for pets and livestock.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":32900866000,"ebitda":4066000000,"pe_ratio":13.1,"peg_ratio":6.66,"book_value":7.6,"dividend_per_share":2.06,"dividend_yield":0.0257,"eps":6.08,"revenue_ttm":9525000000,"gross_profit_ttm":6833000000,"profit_margin":0.277,"operating_margin_ttm":0.407,"return_on_assets_ttm":0.153,"return_on_equity_ttm":0.649,"quarterly_earnings_growth":0.012,"quarterly_revenue_growth":-0.002,"analyst_target_price":93,"analyst_number":4,"beta":0.74,"fifty_two_week_high":145.14,"fifty_two_week_low":68.77,"fifty_day_ma":74.31,"two_hundred_day_ma":95.16,"shares_outstanding":413224000,"forward_pe":11.99,"price_to_sales":3.454,"price_to_book":9.4,"ev_to_revenue":3.901,"ev_to_ebitda":9.25},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:04.262130+00:00"},"optionObservedAt":"2026-10-22T19:55:53.011Z","bars":[{"c":78.5,"h":78.5,"l":78.42,"n":21,"o":78.42,"t":"2026-10-16T08:00:00Z","v":877,"vw":78.484686},{"c":78.51,"h":78.51,"l":78.51,"n":1,"o":78.51,"t":"2026-10-16T09:45:00Z","v":137,"vw":78.51},{"c":78.99,"h":78.99,"l":78.99,"n":6,"o":78.99,"t":"2026-10-16T11:35:00Z","v":174,"vw":78.99},{"c":79,"h":79,"l":79,"n":9,"o":79,"t":"2026-10-16T11:55:00Z","v":780,"vw":79},{"c":78.9,"h":78.9,"l":78.9,"n":2,"o":78.9,"t":"2026-10-16T12:10:00Z","v":410,"vw":78.9},{"c":78.82,"h":78.82,"l":78.82,"n":1,"o":78.82,"t":"2026-10-16T12:25:00Z","v":150,"vw":78.82},{"c":78.84,"h":79.2,"l":78.84,"n":2,"o":79.2,"t":"2026-10-16T12:35:00Z","v":240,"vw":79.05},{"c":78.51,"h":78.86,"l":78.51,"n":26,"o":78.86,"t":"2026-10-16T13:25:00Z","v":704,"vw":78.582},{"c":79.48,"h":79.674,"l":78.29,"n":899,"o":78.29,"t":"2026-10-16T13:30:00Z","v":225848,"vw":78.505365},{"c":80.27,"h":80.47,"l":79.42,"n":1791,"o":79.48,"t":"2026-10-16T13:35:00Z","v":169874,"vw":80.062201},{"c":80.23,"h":80.59,"l":80.18,"n":1219,"o":80.32,"t":"2026-10-16T13:40:00Z","v":79152,"vw":80.42755},{"c":79.695,"h":80.3299,"l":79.62,"n":848,"o":80.2,"t":"2026-10-16T13:45:00Z","v":67906,"vw":79.915285},{"c":79.6,"h":79.825,"l":79.43,"n":772,"o":79.695,"t":"2026-10-16T13:50:00Z","v":61949,"vw":79.6437},{"c":79.54,"h":79.7,"l":79.54,"n":1044,"o":79.6,"t":"2026-10-16T13:55:00Z","v":72233,"vw":79.596156},{"c":79.435,"h":79.7,"l":79.43,"n":723,"o":79.58,"t":"2026-10-16T14:00:00Z","v":25740,"vw":79.595353},{"c":79.11,"h":79.435,"l":79.06,"n":770,"o":79.43,"t":"2026-10-16T14:05:00Z","v":57665,"vw":79.174875},{"c":78.76,"h":79.14,"l":78.76,"n":932,"o":79.1,"t":"2026-10-16T14:10:00Z","v":42515,"vw":78.968854},{"c":78.81,"h":78.89,"l":78.66,"n":678,"o":78.755,"t":"2026-10-16T14:15:00Z","v":27760,"vw":78.756598},{"c":78.955,"h":78.99,"l":78.78,"n":519,"o":78.78,"t":"2026-10-16T14:20:00Z","v":18561,"vw":78.901767},{"c":78.62,"h":78.9778,"l":78.62,"n":533,"o":78.93,"t":"2026-10-16T14:25:00Z","v":18524,"vw":78.810672},{"c":78.79,"h":78.86,"l":78.57,"n":806,"o":78.61,"t":"2026-10-16T14:30:00Z","v":40905,"vw":78.686362},{"c":78.88,"h":78.965,"l":78.73,"n":759,"o":78.78,"t":"2026-10-16T14:35:00Z","v":33974,"vw":78.824392},{"c":78.53,"h":78.87,"l":78.53,"n":880,"o":78.86,"t":"2026-10-16T14:40:00Z","v":66253,"vw":78.70984},{"c":78.6,"h":78.665,"l":78.4801,"n":694,"o":78.5,"t":"2026-10-16T14:45:00Z","v":36405,"vw":78.585636},{"c":78.62,"h":78.69,"l":78.5,"n":839,"o":78.59,"t":"2026-10-16T14:50:00Z","v":49564,"vw":78.611503},{"c":78.71,"h":78.77,"l":78.465,"n":658,"o":78.63,"t":"2026-10-16T14:55:00Z","v":47740,"vw":78.614049},{"c":78.81,"h":78.84,"l":78.685,"n":635,"o":78.705,"t":"2026-10-16T15:00:00Z","v":36299,"vw":78.781339},{"c":79.015,"h":79.02,"l":78.778,"n":845,"o":78.8,"t":"2026-10-16T15:05:00Z","v":47781,"vw":78.910122},{"c":79.07,"h":79.14,"l":78.97,"n":720,"o":79,"t":"2026-10-16T15:10:00Z","v":28421,"vw":79.046097},{"c":79.05,"h":79.125,"l":79.025,"n":653,"o":79.06,"t":"2026-10-16T15:15:00Z","v":33949,"vw":79.077121},{"c":79.055,"h":79.194,"l":79,"n":515,"o":79.0802,"t":"2026-10-16T15:20:00Z","v":27909,"vw":79.111814},{"c":78.935,"h":79.05,"l":78.8705,"n":459,"o":79.03,"t":"2026-10-16T15:25:00Z","v":31010,"vw":78.995787},{"c":79.015,"h":79.05,"l":78.9305,"n":491,"o":78.95,"t":"2026-10-16T15:30:00Z","v":18043,"vw":79.009237},{"c":79.135,"h":79.16,"l":79.035,"n":702,"o":79.04,"t":"2026-10-16T15:35:00Z","v":39967,"vw":79.087737},{"c":79.075,"h":79.135,"l":78.96,"n":467,"o":79.135,"t":"2026-10-16T15:40:00Z","v":20736,"vw":79.038324},{"c":79.1,"h":79.25,"l":79.065,"n":516,"o":79.065,"t":"2026-10-16T15:45:00Z","v":22850,"vw":79.174338},{"c":79.125,"h":79.27,"l":79.08,"n":584,"o":79.125,"t":"2026-10-16T15:50:00Z","v":23298,"vw":79.159819},{"c":79.13,"h":79.18,"l":79.065,"n":470,"o":79.09,"t":"2026-10-16T15:55:00Z","v":16030,"vw":79.11345},{"c":79.15,"h":79.23,"l":79.1,"n":509,"o":79.1,"t":"2026-10-16T16:00:00Z","v":22602,"vw":79.166916},{"c":79.22,"h":79.31,"l":79.18,"n":623,"o":79.18,"t":"2026-10-16T16:05:00Z","v":30991,"vw":79.238424},{"c":79.195,"h":79.25,"l":79.12,"n":344,"o":79.24,"t":"2026-10-16T16:10:00Z","v":15372,"vw":79.201505},{"c":79.095,"h":79.235,"l":79.07,"n":451,"o":79.22,"t":"2026-10-16T16:15:00Z","v":23906,"vw":79.133433},{"c":79.185,"h":79.2088,"l":79.09,"n":394,"o":79.12,"t":"2026-10-16T16:20:00Z","v":17232,"vw":79.154568},{"c":79.24,"h":79.255,"l":79.14,"n":452,"o":79.18,"t":"2026-10-16T16:25:00Z","v":20458,"vw":79.210585},{"c":79.275,"h":79.305,"l":79.19,"n":391,"o":79.24,"t":"2026-10-16T16:30:00Z","v":16812,"vw":79.243053},{"c":79.235,"h":79.2834,"l":79.23,"n":403,"o":79.275,"t":"2026-10-16T16:35:00Z","v":16047,"vw":79.254226},{"c":79.34,"h":79.34,"l":79.235,"n":406,"o":79.2599,"t":"2026-10-16T16:40:00Z","v":13336,"vw":79.277563},{"c":79.29,"h":79.385,"l":79.29,"n":439,"o":79.32,"t":"2026-10-16T16:45:00Z","v":18681,"vw":79.335189},{"c":79.255,"h":79.3,"l":79.24,"n":331,"o":79.27,"t":"2026-10-16T16:50:00Z","v":12694,"vw":79.267075},{"c":79.22,"h":79.31,"l":79.21,"n":576,"o":79.255,"t":"2026-10-16T16:55:00Z","v":44636,"vw":79.269541},{"c":79.095,"h":79.235,"l":78.985,"n":750,"o":79.22,"t":"2026-10-16T17:00:00Z","v":70585,"vw":79.172305},{"c":79.161,"h":79.161,"l":79.0201,"n":445,"o":79.12,"t":"2026-10-16T17:05:00Z","v":27755,"vw":79.083438},{"c":79.065,"h":79.17,"l":79.03,"n":597,"o":79.17,"t":"2026-10-16T17:10:00Z","v":30526,"vw":79.107168},{"c":78.965,"h":79.08,"l":78.93,"n":493,"o":79.04,"t":"2026-10-16T17:15:00Z","v":20645,"vw":79.009828},{"c":78.915,"h":79,"l":78.895,"n":410,"o":78.96,"t":"2026-10-16T17:20:00Z","v":16073,"vw":78.936937},{"c":78.85,"h":78.96,"l":78.84,"n":430,"o":78.925,"t":"2026-10-16T17:25:00Z","v":17408,"vw":78.881421},{"c":78.9125,"h":78.955,"l":78.78,"n":752,"o":78.85,"t":"2026-10-16T17:30:00Z","v":42573,"vw":78.871851},{"c":78.845,"h":78.91,"l":78.8301,"n":414,"o":78.89,"t":"2026-10-16T17:35:00Z","v":19491,"vw":78.869738},{"c":79.01,"h":79.01,"l":78.81,"n":790,"o":78.83,"t":"2026-10-16T17:40:00Z","v":53254,"vw":78.911984},{"c":79.19,"h":79.2,"l":78.99,"n":568,"o":79.03,"t":"2026-10-16T17:45:00Z","v":25405,"vw":79.077541},{"c":79.035,"h":79.18,"l":79.03,"n":545,"o":79.175,"t":"2026-10-16T17:50:00Z","v":34415,"vw":79.098313},{"c":79.06,"h":79.06,"l":78.9804,"n":409,"o":79.035,"t":"2026-10-16T17:55:00Z","v":15245,"vw":79.022054},{"c":79.04,"h":79.08,"l":78.93,"n":742,"o":79.055,"t":"2026-10-16T18:00:00Z","v":33434,"vw":79.023641},{"c":79.05,"h":79.06,"l":78.98,"n":617,"o":79.04,"t":"2026-10-16T18:05:00Z","v":32591,"vw":79.030875},{"c":78.92,"h":79.1,"l":78.88,"n":794,"o":79.06,"t":"2026-10-16T18:10:00Z","v":38875,"vw":78.97473},{"c":78.625,"h":78.92,"l":78.57,"n":1130,"o":78.92,"t":"2026-10-16T18:15:00Z","v":89597,"vw":78.777956},{"c":78.985,"h":78.99,"l":78.59,"n":823,"o":78.622,"t":"2026-10-16T18:20:00Z","v":43404,"vw":78.799152},{"c":78.92,"h":78.985,"l":78.86,"n":504,"o":78.985,"t":"2026-10-16T18:25:00Z","v":20711,"vw":78.929581},{"c":78.95,"h":78.98,"l":78.86,"n":682,"o":78.925,"t":"2026-10-16T18:30:00Z","v":49274,"vw":78.933987},{"c":78.8529,"h":78.94,"l":78.81,"n":719,"o":78.93,"t":"2026-10-16T18:35:00Z","v":37320,"vw":78.86193},{"c":78.73,"h":78.87,"l":78.71,"n":402,"o":78.87,"t":"2026-10-16T18:40:00Z","v":16717,"vw":78.765146},{"c":78.91,"h":78.91,"l":78.685,"n":716,"o":78.73,"t":"2026-10-16T18:45:00Z","v":30123,"vw":78.781425},{"c":78.89,"h":78.98,"l":78.85,"n":732,"o":78.91,"t":"2026-10-16T18:50:00Z","v":42836,"vw":78.911537},{"c":78.87,"h":78.88,"l":78.805,"n":720,"o":78.875,"t":"2026-10-16T18:55:00Z","v":36039,"vw":78.848742},{"c":79.11,"h":79.14,"l":78.88,"n":682,"o":78.88,"t":"2026-10-16T19:00:00Z","v":50933,"vw":79.08083},{"c":79.01,"h":79.14,"l":79.0001,"n":695,"o":79.11,"t":"2026-10-16T19:05:00Z","v":33510,"vw":79.072237},{"c":78.99,"h":79.04,"l":78.9456,"n":846,"o":79.02,"t":"2026-10-16T19:10:00Z","v":36816,"vw":78.990496},{"c":78.98,"h":79.035,"l":78.925,"n":858,"o":79,"t":"2026-10-16T19:15:00Z","v":36063,"vw":78.97803},{"c":78.91,"h":79,"l":78.86,"n":806,"o":78.98,"t":"2026-10-16T19:20:00Z","v":33535,"vw":78.943801},{"c":78.985,"h":78.985,"l":78.85,"n":811,"o":78.9,"t":"2026-10-16T19:25:00Z","v":30911,"vw":78.906644},{"c":79.05,"h":79.075,"l":78.96,"n":1103,"o":78.985,"t":"2026-10-16T19:30:00Z","v":52305,"vw":79.008178},{"c":78.98,"h":79.07,"l":78.961,"n":970,"o":79.06,"t":"2026-10-16T19:35:00Z","v":37464,"vw":79.004392},{"c":78.955,"h":78.98,"l":78.9072,"n":1108,"o":78.97,"t":"2026-10-16T19:40:00Z","v":55086,"vw":78.94401},{"c":78.955,"h":78.98,"l":78.855,"n":1425,"o":78.955,"t":"2026-10-16T19:45:00Z","v":61021,"vw":78.928321},{"c":79.18,"h":79.21,"l":78.935,"n":1654,"o":78.94,"t":"2026-10-16T19:50:00Z","v":71979,"vw":79.07109},{"c":79.36,"h":79.43,"l":79.16,"n":4834,"o":79.21,"t":"2026-10-16T19:55:00Z","v":303049,"vw":79.313507},{"c":79.38,"h":79.38,"l":79.32,"n":130,"o":79.33,"t":"2026-10-16T20:00:00Z","v":1708689,"vw":79.379967},{"c":79.38,"h":79.5,"l":79.27,"n":92,"o":79.27,"t":"2026-10-16T20:15:00Z","v":5601,"vw":79.414111},{"c":79.99,"h":79.99,"l":79.63,"n":18,"o":79.63,"t":"2026-10-16T20:25:00Z","v":1006,"vw":79.893824},{"c":78.4005,"h":78.4005,"l":78.4005,"n":1,"o":78.4005,"t":"2026-10-16T20:35:00Z","v":200,"vw":78.4005},{"c":79.38,"h":79.38,"l":79.38,"n":1,"o":79.38,"t":"2026-10-16T20:40:00Z","v":2511,"vw":79.38},{"c":78.43,"h":78.43,"l":78.43,"n":1,"o":78.43,"t":"2026-10-16T21:00:00Z","v":150,"vw":78.43},{"c":80,"h":80,"l":80,"n":1,"o":80,"t":"2026-10-16T21:50:00Z","v":100,"vw":80},{"c":79.06,"h":79.22,"l":78.5,"n":56,"o":78.5,"t":"2026-10-19T08:00:00Z","v":1885,"vw":78.903017},{"c":78.91,"h":78.91,"l":78.91,"n":2,"o":78.91,"t":"2026-10-19T08:10:00Z","v":126,"vw":78.91},{"c":78.91,"h":78.91,"l":78.91,"n":9,"o":78.91,"t":"2026-10-19T08:20:00Z","v":441,"vw":78.91},{"c":79.2845,"h":79.2845,"l":79.2845,"n":2,"o":79.2845,"t":"2026-10-19T09:20:00Z","v":504,"vw":79.2845},{"c":78.94,"h":78.94,"l":78.94,"n":1,"o":78.94,"t":"2026-10-19T09:55:00Z","v":100,"vw":78.94},{"c":78.85,"h":78.85,"l":78.85,"n":1,"o":78.85,"t":"2026-10-19T10:20:00Z","v":111,"vw":78.85},{"c":78.3,"h":78.3,"l":78.3,"n":2,"o":78.3,"t":"2026-10-19T11:15:00Z","v":506,"vw":78.3},{"c":78.72,"h":78.72,"l":78.72,"n":6,"o":78.72,"t":"2026-10-19T12:25:00Z","v":810,"vw":78.72},{"c":78.4,"h":78.59,"l":78.4,"n":3,"o":78.59,"t":"2026-10-19T12:35:00Z","v":245,"vw":78.481197},{"c":78.42,"h":78.42,"l":78.42,"n":2,"o":78.42,"t":"2026-10-19T12:55:00Z","v":205,"vw":78.42},{"c":78.5,"h":78.5,"l":78.5,"n":1,"o":78.5,"t":"2026-10-19T13:00:00Z","v":100,"vw":78.5},{"c":78.49,"h":78.49,"l":78.49,"n":2,"o":78.49,"t":"2026-10-19T13:10:00Z","v":102,"vw":78.49},{"c":78.42,"h":78.43,"l":78.42,"n":13,"o":78.43,"t":"2026-10-19T13:20:00Z","v":565,"vw":78.426844},{"c":79.17,"h":79.2688,"l":78.4501,"n":650,"o":78.84,"t":"2026-10-19T13:30:00Z","v":75427,"vw":78.869299},{"c":79.34,"h":79.6,"l":79.17,"n":652,"o":79.17,"t":"2026-10-19T13:35:00Z","v":44823,"vw":79.41487},{"c":79.1,"h":79.5289,"l":78.9428,"n":462,"o":79.33,"t":"2026-10-19T13:40:00Z","v":28648,"vw":79.262439},{"c":79.08,"h":79.28,"l":79.03,"n":461,"o":79.17,"t":"2026-10-19T13:45:00Z","v":27549,"vw":79.13885},{"c":79.24,"h":79.28,"l":78.96,"n":443,"o":79.04,"t":"2026-10-19T13:50:00Z","v":18716,"vw":79.083487},{"c":79.225,"h":79.44,"l":79.16,"n":545,"o":79.28,"t":"2026-10-19T13:55:00Z","v":31485,"vw":79.281008},{"c":79.355,"h":79.435,"l":79.215,"n":590,"o":79.225,"t":"2026-10-19T14:00:00Z","v":27483,"vw":79.293886},{"c":79.395,"h":79.455,"l":79.3,"n":505,"o":79.4102,"t":"2026-10-19T14:05:00Z","v":18329,"vw":79.389378},{"c":79.53,"h":79.56,"l":79.385,"n":594,"o":79.385,"t":"2026-10-19T14:10:00Z","v":29776,"vw":79.48443},{"c":79.55,"h":79.645,"l":79.3901,"n":603,"o":79.59,"t":"2026-10-19T14:15:00Z","v":21782,"vw":79.562335},{"c":79.395,"h":79.575,"l":79.37,"n":554,"o":79.545,"t":"2026-10-19T14:20:00Z","v":22264,"vw":79.476772},{"c":79.415,"h":79.45,"l":79.3225,"n":409,"o":79.39,"t":"2026-10-19T14:25:00Z","v":14333,"vw":79.40168},{"c":79.3,"h":79.47,"l":79.25,"n":548,"o":79.4499,"t":"2026-10-19T14:30:00Z","v":25901,"vw":79.365902},{"c":79.335,"h":79.485,"l":79.3,"n":611,"o":79.3,"t":"2026-10-19T14:35:00Z","v":28858,"vw":79.369209},{"c":79.1901,"h":79.315,"l":79.18,"n":521,"o":79.3,"t":"2026-10-19T14:40:00Z","v":20443,"vw":79.242032},{"c":79.09,"h":79.2,"l":79.05,"n":509,"o":79.2,"t":"2026-10-19T14:45:00Z","v":20789,"vw":79.105353},{"c":78.93,"h":79.17,"l":78.93,"n":409,"o":79.11,"t":"2026-10-19T14:50:00Z","v":18747,"vw":79.083403},{"c":79.07,"h":79.07,"l":78.93,"n":471,"o":78.9696,"t":"2026-10-19T14:55:00Z","v":13179,"vw":79.001806},{"c":78.96,"h":79.13,"l":78.935,"n":388,"o":79.1,"t":"2026-10-19T15:00:00Z","v":16806,"vw":79.054039},{"c":78.85,"h":78.93,"l":78.83,"n":298,"o":78.93,"t":"2026-10-19T15:05:00Z","v":12734,"vw":78.879082},{"c":78.89,"h":78.968,"l":78.83,"n":366,"o":78.83,"t":"2026-10-19T15:10:00Z","v":18269,"vw":78.893292},{"c":79.095,"h":79.13,"l":78.85,"n":569,"o":78.85,"t":"2026-10-19T15:15:00Z","v":23802,"vw":79.011059},{"c":79.16,"h":79.24,"l":79.07,"n":460,"o":79.0908,"t":"2026-10-19T15:20:00Z","v":19269,"vw":79.165644},{"c":79.34,"h":79.37,"l":79.16,"n":548,"o":79.18,"t":"2026-10-19T15:25:00Z","v":20443,"vw":79.305892},{"c":79.315,"h":79.415,"l":79.3,"n":608,"o":79.35,"t":"2026-10-19T15:30:00Z","v":30589,"vw":79.352847},{"c":79.28,"h":79.35,"l":79.25,"n":377,"o":79.29,"t":"2026-10-19T15:35:00Z","v":9369,"vw":79.305717},{"c":79.185,"h":79.335,"l":79.185,"n":648,"o":79.275,"t":"2026-10-19T15:40:00Z","v":21238,"vw":79.28191},{"c":79.23,"h":79.27,"l":79.18,"n":411,"o":79.22,"t":"2026-10-19T15:45:00Z","v":14750,"vw":79.226666},{"c":79.245,"h":79.29,"l":79.18,"n":415,"o":79.23,"t":"2026-10-19T15:50:00Z","v":14026,"vw":79.21276},{"c":79.33,"h":79.33,"l":79.175,"n":619,"o":79.235,"t":"2026-10-19T15:55:00Z","v":38386,"vw":79.244271},{"c":79.305,"h":79.39,"l":79.19,"n":525,"o":79.32,"t":"2026-10-19T16:00:00Z","v":18714,"vw":79.307982},{"c":79.37,"h":79.4,"l":79.3,"n":657,"o":79.3,"t":"2026-10-19T16:05:00Z","v":38702,"vw":79.349611},{"c":79.42,"h":79.47,"l":79.375,"n":699,"o":79.375,"t":"2026-10-19T16:10:00Z","v":36764,"vw":79.439744},{"c":79.43,"h":79.47,"l":79.385,"n":517,"o":79.43,"t":"2026-10-19T16:15:00Z","v":17177,"vw":79.427181},{"c":79.565,"h":79.5827,"l":79.45,"n":463,"o":79.46,"t":"2026-10-19T16:20:00Z","v":21816,"vw":79.511656},{"c":79.62,"h":79.62,"l":79.53,"n":415,"o":79.57,"t":"2026-10-19T16:25:00Z","v":16458,"vw":79.556808},{"c":79.625,"h":79.64,"l":79.56,"n":545,"o":79.625,"t":"2026-10-19T16:30:00Z","v":21273,"vw":79.598393},{"c":79.595,"h":79.62,"l":79.545,"n":499,"o":79.62,"t":"2026-10-19T16:35:00Z","v":22111,"vw":79.58394},{"c":79.51,"h":79.585,"l":79.5,"n":349,"o":79.585,"t":"2026-10-19T16:40:00Z","v":13734,"vw":79.554865},{"c":79.51,"h":79.61,"l":79.5,"n":766,"o":79.52,"t":"2026-10-19T16:45:00Z","v":45581,"vw":79.546384},{"c":79.51,"h":79.56,"l":79.485,"n":442,"o":79.505,"t":"2026-10-19T16:50:00Z","v":16391,"vw":79.518908},{"c":79.58,"h":79.59,"l":79.49,"n":491,"o":79.505,"t":"2026-10-19T16:55:00Z","v":16509,"vw":79.528109},{"c":79.5,"h":79.6,"l":79.5,"n":558,"o":79.58,"t":"2026-10-19T17:00:00Z","v":26613,"vw":79.555828},{"c":79.5463,"h":79.565,"l":79.48,"n":507,"o":79.49,"t":"2026-10-19T17:05:00Z","v":21733,"vw":79.522083},{"c":79.625,"h":79.625,"l":79.54,"n":424,"o":79.54,"t":"2026-10-19T17:10:00Z","v":10691,"vw":79.580064},{"c":79.65,"h":79.66,"l":79.59,"n":419,"o":79.61,"t":"2026-10-19T17:15:00Z","v":15829,"vw":79.617228},{"c":79.665,"h":79.69,"l":79.62,"n":433,"o":79.65,"t":"2026-10-19T17:20:00Z","v":13872,"vw":79.651966},{"c":79.71,"h":79.71,"l":79.66,"n":442,"o":79.665,"t":"2026-10-19T17:25:00Z","v":19069,"vw":79.683342},{"c":79.43,"h":79.71,"l":79.365,"n":1039,"o":79.71,"t":"2026-10-19T17:30:00Z","v":48054,"vw":79.524202},{"c":79.57,"h":79.62,"l":79.34,"n":769,"o":79.43,"t":"2026-10-19T17:35:00Z","v":34987,"vw":79.500413},{"c":79.69,"h":79.74,"l":79.585,"n":553,"o":79.585,"t":"2026-10-19T17:40:00Z","v":23062,"vw":79.660243},{"c":79.715,"h":79.775,"l":79.67,"n":563,"o":79.68,"t":"2026-10-19T17:45:00Z","v":27748,"vw":79.727108},{"c":79.75,"h":79.75,"l":79.69,"n":523,"o":79.73,"t":"2026-10-19T17:50:00Z","v":22675,"vw":79.723451},{"c":79.705,"h":79.765,"l":79.6801,"n":644,"o":79.74,"t":"2026-10-19T17:55:00Z","v":40296,"vw":79.728036},{"c":79.64,"h":79.75,"l":79.555,"n":583,"o":79.705,"t":"2026-10-19T18:00:00Z","v":25676,"vw":79.660714},{"c":79.62,"h":79.63,"l":79.58,"n":452,"o":79.625,"t":"2026-10-19T18:05:00Z","v":16506,"vw":79.602097},{"c":79.65,"h":79.65,"l":79.61,"n":484,"o":79.63,"t":"2026-10-19T18:10:00Z","v":21546,"vw":79.631969},{"c":79.665,"h":79.7,"l":79.645,"n":524,"o":79.645,"t":"2026-10-19T18:15:00Z","v":25111,"vw":79.67044},{"c":79.7,"h":79.72,"l":79.65,"n":468,"o":79.665,"t":"2026-10-19T18:20:00Z","v":15205,"vw":79.685065},{"c":79.775,"h":79.775,"l":79.705,"n":485,"o":79.705,"t":"2026-10-19T18:25:00Z","v":18064,"vw":79.744777},{"c":79.79,"h":79.83,"l":79.74,"n":695,"o":79.775,"t":"2026-10-19T18:30:00Z","v":34095,"vw":79.782043},{"c":79.835,"h":79.85,"l":79.745,"n":517,"o":79.79,"t":"2026-10-19T18:35:00Z","v":20911,"vw":79.77992},{"c":79.825,"h":79.89,"l":79.79,"n":562,"o":79.83,"t":"2026-10-19T18:40:00Z","v":28609,"vw":79.83599},{"c":79.91,"h":79.935,"l":79.805,"n":553,"o":79.81,"t":"2026-10-19T18:45:00Z","v":19627,"vw":79.879221},{"c":79.76,"h":79.93,"l":79.755,"n":558,"o":79.9,"t":"2026-10-19T18:50:00Z","v":21760,"vw":79.850819},{"c":79.76,"h":79.81,"l":79.72,"n":652,"o":79.76,"t":"2026-10-19T18:55:00Z","v":28228,"vw":79.763086},{"c":79.79,"h":79.8,"l":79.7,"n":713,"o":79.755,"t":"2026-10-19T19:00:00Z","v":29621,"vw":79.741756},{"c":79.795,"h":79.815,"l":79.73,"n":601,"o":79.78,"t":"2026-10-19T19:05:00Z","v":30806,"vw":79.772466},{"c":79.75,"h":79.8,"l":79.74,"n":650,"o":79.795,"t":"2026-10-19T19:10:00Z","v":27165,"vw":79.770827},{"c":79.75,"h":79.78,"l":79.7,"n":796,"o":79.74,"t":"2026-10-19T19:15:00Z","v":36954,"vw":79.742872},{"c":79.755,"h":79.85,"l":79.74,"n":890,"o":79.75,"t":"2026-10-19T19:20:00Z","v":44432,"vw":79.795067},{"c":79.695,"h":79.75,"l":79.67,"n":856,"o":79.75,"t":"2026-10-19T19:25:00Z","v":33956,"vw":79.718381},{"c":79.755,"h":79.755,"l":79.65,"n":878,"o":79.705,"t":"2026-10-19T19:30:00Z","v":32539,"vw":79.691066},{"c":79.685,"h":79.75,"l":79.66,"n":945,"o":79.75,"t":"2026-10-19T19:35:00Z","v":40917,"vw":79.707287},{"c":79.66,"h":79.705,"l":79.62,"n":807,"o":79.6875,"t":"2026-10-19T19:40:00Z","v":33779,"vw":79.658605},{"c":79.85,"h":79.875,"l":79.65,"n":1055,"o":79.66,"t":"2026-10-19T19:45:00Z","v":70859,"vw":79.752608},{"c":79.85,"h":79.98,"l":79.85,"n":1765,"o":79.855,"t":"2026-10-19T19:50:00Z","v":105933,"vw":79.914214},{"c":79.58,"h":79.85,"l":79.535,"n":4469,"o":79.85,"t":"2026-10-19T19:55:00Z","v":216410,"vw":79.67608},{"c":79.59,"h":79.59,"l":79.59,"n":88,"o":79.59,"t":"2026-10-19T20:00:00Z","v":510185,"vw":79.59},{"c":79.59,"h":79.59,"l":79.59,"n":1,"o":79.59,"t":"2026-10-19T20:35:00Z","v":3922,"vw":79.59},{"c":79.53,"h":79.53,"l":79.49,"n":11,"o":79.49,"t":"2026-10-19T22:00:00Z","v":499,"vw":79.503333},{"c":79.01,"h":79.01,"l":79.01,"n":9,"o":79.01,"t":"2026-10-19T23:45:00Z","v":321,"vw":79.01},{"c":80.02,"h":80.02,"l":79.61,"n":65,"o":79.86,"t":"2026-10-20T08:00:00Z","v":3360,"vw":79.869109},{"c":79.99,"h":79.99,"l":79.97,"n":10,"o":79.99,"t":"2026-10-20T08:50:00Z","v":750,"vw":79.985846},{"c":79.97,"h":79.99,"l":79.97,"n":7,"o":79.97,"t":"2026-10-20T08:55:00Z","v":637,"vw":79.975793},{"c":78.5,"h":80,"l":78.43,"n":174,"o":80,"t":"2026-10-20T09:00:00Z","v":16419,"vw":79.02463},{"c":77.89,"h":78.06,"l":77.89,"n":51,"o":78,"t":"2026-10-20T09:05:00Z","v":3433,"vw":77.966821},{"c":77.7,"h":77.7,"l":77.7,"n":2,"o":77.7,"t":"2026-10-20T09:10:00Z","v":200,"vw":77.7},{"c":78.2,"h":78.2,"l":78.2,"n":2,"o":78.2,"t":"2026-10-20T09:30:00Z","v":140,"vw":78.2},{"c":78.2,"h":78.2,"l":78.2,"n":2,"o":78.2,"t":"2026-10-20T09:35:00Z","v":165,"vw":78.2},{"c":78.4,"h":78.4,"l":78.4,"n":7,"o":78.4,"t":"2026-10-20T09:50:00Z","v":285,"vw":78.4},{"c":78.51,"h":78.51,"l":78.51,"n":4,"o":78.51,"t":"2026-10-20T09:55:00Z","v":415,"vw":78.51},{"c":78.58,"h":78.58,"l":78.58,"n":4,"o":78.58,"t":"2026-10-20T11:00:00Z","v":256,"vw":78.58},{"c":78.79,"h":78.79,"l":78.77,"n":20,"o":78.79,"t":"2026-10-20T11:25:00Z","v":977,"vw":78.781201},{"c":78.79,"h":78.79,"l":78.79,"n":3,"o":78.79,"t":"2026-10-20T11:30:00Z","v":408,"vw":78.79},{"c":78.5,"h":78.64,"l":78.5,"n":18,"o":78.64,"t":"2026-10-20T11:50:00Z","v":1185,"vw":78.546111},{"c":78.6,"h":78.6,"l":78.6,"n":3,"o":78.6,"t":"2026-10-20T12:10:00Z","v":996,"vw":78.6},{"c":78.15,"h":78.15,"l":78.15,"n":2,"o":78.15,"t":"2026-10-20T12:25:00Z","v":120,"vw":78.15},{"c":78.65,"h":78.65,"l":78.51,"n":15,"o":78.51,"t":"2026-10-20T12:40:00Z","v":1213,"vw":78.584572},{"c":78.4,"h":78.4,"l":78.4,"n":1,"o":78.4,"t":"2026-10-20T12:45:00Z","v":175,"vw":78.4},{"c":78.4,"h":78.4,"l":78.4,"n":1,"o":78.4,"t":"2026-10-20T12:50:00Z","v":200,"vw":78.4},{"c":78.4,"h":78.4,"l":78.4,"n":1,"o":78.4,"t":"2026-10-20T13:00:00Z","v":446,"vw":78.4},{"c":78.45,"h":78.45,"l":78.45,"n":14,"o":78.45,"t":"2026-10-20T13:15:00Z","v":382,"vw":78.45},{"c":79.1,"h":79.1,"l":79.1,"n":15,"o":79.1,"t":"2026-10-20T13:25:00Z","v":786,"vw":79.1},{"c":79.69,"h":79.88,"l":79.1001,"n":686,"o":79.64,"t":"2026-10-20T13:30:00Z","v":120929,"vw":79.623415},{"c":79.53,"h":79.9,"l":79.105,"n":756,"o":79.69,"t":"2026-10-20T13:35:00Z","v":70872,"vw":79.495959},{"c":79.71,"h":79.97,"l":79.42,"n":589,"o":79.5777,"t":"2026-10-20T13:40:00Z","v":38349,"vw":79.67727},{"c":80.06,"h":80.13,"l":79.6095,"n":832,"o":79.75,"t":"2026-10-20T13:45:00Z","v":51055,"vw":79.855468},{"c":79.935,"h":80.25,"l":79.93,"n":731,"o":80.11,"t":"2026-10-20T13:50:00Z","v":38116,"vw":80.102741},{"c":79.64,"h":80.01,"l":79.63,"n":448,"o":79.935,"t":"2026-10-20T13:55:00Z","v":20464,"vw":79.831522},{"c":79.2,"h":79.61,"l":79.19,"n":535,"o":79.6,"t":"2026-10-20T14:00:00Z","v":25298,"vw":79.37351},{"c":79.315,"h":79.32,"l":79.03,"n":779,"o":79.2,"t":"2026-10-20T14:05:00Z","v":33605,"vw":79.173359},{"c":79.1932,"h":79.46,"l":79.15,"n":1011,"o":79.29,"t":"2026-10-20T14:10:00Z","v":56875,"vw":79.330809},{"c":79.38,"h":79.43,"l":79.175,"n":483,"o":79.175,"t":"2026-10-20T14:15:00Z","v":19451,"vw":79.296091},{"c":79.61,"h":79.7,"l":79.4078,"n":676,"o":79.43,"t":"2026-10-20T14:20:00Z","v":35832,"vw":79.5711},{"c":79.4767,"h":79.61,"l":79.4,"n":522,"o":79.61,"t":"2026-10-20T14:25:00Z","v":19799,"vw":79.483132},{"c":79.7,"h":79.71,"l":79.46,"n":824,"o":79.52,"t":"2026-10-20T14:30:00Z","v":29758,"vw":79.59507},{"c":79.27,"h":79.73,"l":79.23,"n":748,"o":79.7,"t":"2026-10-20T14:35:00Z","v":29963,"vw":79.53531},{"c":79.34,"h":79.34,"l":79.235,"n":558,"o":79.245,"t":"2026-10-20T14:40:00Z","v":19175,"vw":79.278363},{"c":79.42,"h":79.44,"l":79.24,"n":612,"o":79.32,"t":"2026-10-20T14:45:00Z","v":23037,"vw":79.341684},{"c":79.675,"h":79.695,"l":79.44,"n":469,"o":79.44,"t":"2026-10-20T14:50:00Z","v":18952,"vw":79.583903},{"c":79.81,"h":79.81,"l":79.56,"n":590,"o":79.675,"t":"2026-10-20T14:55:00Z","v":43258,"vw":79.676945},{"c":79.84,"h":79.845,"l":79.68,"n":620,"o":79.78,"t":"2026-10-20T15:00:00Z","v":25230,"vw":79.766524},{"c":79.84,"h":79.845,"l":79.6,"n":646,"o":79.82,"t":"2026-10-20T15:05:00Z","v":28344,"vw":79.731139},{"c":79.83,"h":79.93,"l":79.79,"n":579,"o":79.85,"t":"2026-10-20T15:10:00Z","v":21316,"vw":79.861468},{"c":79.89,"h":79.93,"l":79.8,"n":654,"o":79.84,"t":"2026-10-20T15:15:00Z","v":27681,"vw":79.849923},{"c":79.87,"h":79.95,"l":79.87,"n":595,"o":79.91,"t":"2026-10-20T15:20:00Z","v":23975,"vw":79.904717},{"c":79.775,"h":79.9,"l":79.74,"n":801,"o":79.87,"t":"2026-10-20T15:25:00Z","v":77575,"vw":79.820587},{"c":79.695,"h":79.81,"l":79.66,"n":679,"o":79.8,"t":"2026-10-20T15:30:00Z","v":44395,"vw":79.767974},{"c":79.93,"h":79.93,"l":79.67,"n":612,"o":79.695,"t":"2026-10-20T15:35:00Z","v":26801,"vw":79.790117},{"c":79.83,"h":79.92,"l":79.83,"n":472,"o":79.905,"t":"2026-10-20T15:40:00Z","v":23019,"vw":79.8792},{"c":79.9,"h":79.9,"l":79.8,"n":390,"o":79.82,"t":"2026-10-20T15:45:00Z","v":11093,"vw":79.837976},{"c":79.83,"h":79.87,"l":79.775,"n":500,"o":79.87,"t":"2026-10-20T15:50:00Z","v":18902,"vw":79.828302},{"c":79.7,"h":79.825,"l":79.7,"n":404,"o":79.825,"t":"2026-10-20T15:55:00Z","v":15622,"vw":79.749715},{"c":79.75,"h":79.77,"l":79.655,"n":475,"o":79.69,"t":"2026-10-20T16:00:00Z","v":21244,"vw":79.685782},{"c":79.77,"h":79.77,"l":79.6949,"n":475,"o":79.74,"t":"2026-10-20T16:05:00Z","v":17529,"vw":79.727412},{"c":79.74,"h":79.79,"l":79.69,"n":392,"o":79.79,"t":"2026-10-20T16:10:00Z","v":15721,"vw":79.729738},{"c":79.695,"h":79.756,"l":79.64,"n":456,"o":79.7,"t":"2026-10-20T16:15:00Z","v":20237,"vw":79.691129},{"c":79.69,"h":79.72,"l":79.63,"n":438,"o":79.69,"t":"2026-10-20T16:20:00Z","v":25739,"vw":79.656592},{"c":79.575,"h":79.72,"l":79.505,"n":505,"o":79.69,"t":"2026-10-20T16:25:00Z","v":18095,"vw":79.613297},{"c":79.63,"h":79.68,"l":79.6,"n":418,"o":79.6,"t":"2026-10-20T16:30:00Z","v":12024,"vw":79.644863},{"c":79.61,"h":79.64,"l":79.51,"n":723,"o":79.64,"t":"2026-10-20T16:35:00Z","v":46140,"vw":79.565183},{"c":79.825,"h":79.85,"l":79.6,"n":536,"o":79.63,"t":"2026-10-20T16:40:00Z","v":24288,"vw":79.74858},{"c":79.79,"h":79.85,"l":79.74,"n":613,"o":79.82,"t":"2026-10-20T16:45:00Z","v":32594,"vw":79.812688},{"c":79.8,"h":79.86,"l":79.79,"n":354,"o":79.79,"t":"2026-10-20T16:50:00Z","v":23015,"vw":79.837471},{"c":79.88,"h":79.95,"l":79.79,"n":577,"o":79.805,"t":"2026-10-20T16:55:00Z","v":37917,"vw":79.879693},{"c":79.84,"h":79.95,"l":79.84,"n":460,"o":79.91,"t":"2026-10-20T17:00:00Z","v":35845,"vw":79.880668},{"c":79.78,"h":79.86,"l":79.78,"n":461,"o":79.845,"t":"2026-10-20T17:05:00Z","v":27274,"vw":79.82978},{"c":79.88,"h":79.89,"l":79.7897,"n":436,"o":79.79,"t":"2026-10-20T17:10:00Z","v":18895,"vw":79.839747},{"c":79.87,"h":79.905,"l":79.845,"n":464,"o":79.89,"t":"2026-10-20T17:15:00Z","v":19307,"vw":79.877302},{"c":79.815,"h":79.915,"l":79.805,"n":480,"o":79.88,"t":"2026-10-20T17:20:00Z","v":31160,"vw":79.853466},{"c":79.86,"h":79.86,"l":79.77,"n":445,"o":79.815,"t":"2026-10-20T17:25:00Z","v":25022,"vw":79.808603},{"c":79.935,"h":79.95,"l":79.84,"n":510,"o":79.86,"t":"2026-10-20T17:30:00Z","v":22116,"vw":79.893668},{"c":79.89,"h":79.965,"l":79.835,"n":499,"o":79.94,"t":"2026-10-20T17:35:00Z","v":31338,"vw":79.909498},{"c":79.885,"h":79.89,"l":79.85,"n":276,"o":79.88,"t":"2026-10-20T17:40:00Z","v":12775,"vw":79.865843},{"c":79.91,"h":79.95,"l":79.9,"n":487,"o":79.9,"t":"2026-10-20T17:45:00Z","v":17441,"vw":79.922459},{"c":79.79,"h":80,"l":79.78,"n":921,"o":79.9,"t":"2026-10-20T17:50:00Z","v":85576,"vw":79.93459},{"c":79.635,"h":79.93,"l":79.59,"n":1607,"o":79.78,"t":"2026-10-20T17:55:00Z","v":187441,"vw":79.823641},{"c":79.675,"h":79.7,"l":79.6,"n":678,"o":79.635,"t":"2026-10-20T18:00:00Z","v":58555,"vw":79.633451},{"c":79.66,"h":79.71,"l":79.635,"n":478,"o":79.68,"t":"2026-10-20T18:05:00Z","v":23336,"vw":79.677858},{"c":79.815,"h":79.85,"l":79.65,"n":539,"o":79.65,"t":"2026-10-20T18:10:00Z","v":26493,"vw":79.73494},{"c":79.9501,"h":80.01,"l":79.8,"n":582,"o":79.81,"t":"2026-10-20T18:15:00Z","v":44004,"vw":79.960787},{"c":79.915,"h":80.0499,"l":79.9,"n":603,"o":79.975,"t":"2026-10-20T18:20:00Z","v":46623,"vw":79.985489},{"c":79.89,"h":79.96,"l":79.86,"n":556,"o":79.93,"t":"2026-10-20T18:25:00Z","v":27596,"vw":79.905011},{"c":79.925,"h":80.03,"l":79.87,"n":613,"o":79.89,"t":"2026-10-20T18:30:00Z","v":28042,"vw":79.944609},{"c":79.905,"h":80.005,"l":79.905,"n":466,"o":79.93,"t":"2026-10-20T18:35:00Z","v":18228,"vw":79.96062},{"c":79.89,"h":79.96,"l":79.85,"n":490,"o":79.905,"t":"2026-10-20T18:40:00Z","v":26927,"vw":79.898666},{"c":79.8,"h":79.89,"l":79.76,"n":591,"o":79.88,"t":"2026-10-20T18:45:00Z","v":29807,"vw":79.843856},{"c":79.735,"h":79.8999,"l":79.735,"n":577,"o":79.805,"t":"2026-10-20T18:50:00Z","v":30608,"vw":79.810929},{"c":79.82,"h":79.8499,"l":79.75,"n":681,"o":79.76,"t":"2026-10-20T18:55:00Z","v":33839,"vw":79.788506},{"c":79.81,"h":79.84,"l":79.7722,"n":530,"o":79.8,"t":"2026-10-20T19:00:00Z","v":24505,"vw":79.801893},{"c":79.66,"h":79.81,"l":79.65,"n":577,"o":79.81,"t":"2026-10-20T19:05:00Z","v":29880,"vw":79.736147},{"c":79.685,"h":79.705,"l":79.625,"n":633,"o":79.66,"t":"2026-10-20T19:10:00Z","v":34775,"vw":79.663211},{"c":79.68,"h":79.74,"l":79.67,"n":613,"o":79.69,"t":"2026-10-20T19:15:00Z","v":29194,"vw":79.704025},{"c":79.655,"h":79.705,"l":79.57,"n":797,"o":79.69,"t":"2026-10-20T19:20:00Z","v":40924,"vw":79.633077},{"c":79.73,"h":79.74,"l":79.66,"n":629,"o":79.66,"t":"2026-10-20T19:25:00Z","v":26589,"vw":79.701295},{"c":79.8,"h":79.81,"l":79.71,"n":809,"o":79.71,"t":"2026-10-20T19:30:00Z","v":38616,"vw":79.760479},{"c":79.91,"h":79.91,"l":79.79,"n":799,"o":79.81,"t":"2026-10-20T19:35:00Z","v":33236,"vw":79.840808},{"c":79.88,"h":79.895,"l":79.71,"n":956,"o":79.895,"t":"2026-10-20T19:40:00Z","v":53511,"vw":79.815284},{"c":79.9,"h":79.915,"l":79.815,"n":1035,"o":79.87,"t":"2026-10-20T19:45:00Z","v":67691,"vw":79.871379},{"c":79.91,"h":79.95,"l":79.86,"n":1520,"o":79.9,"t":"2026-10-20T19:50:00Z","v":89923,"vw":79.896457},{"c":80.05,"h":80.075,"l":79.89,"n":4741,"o":79.9,"t":"2026-10-20T19:55:00Z","v":281747,"vw":79.996225},{"c":80.02,"h":80.04,"l":80.01,"n":145,"o":80.04,"t":"2026-10-20T20:00:00Z","v":566418,"vw":80.039981},{"c":79.64,"h":79.64,"l":79.64,"n":1,"o":79.64,"t":"2026-10-20T20:20:00Z","v":100,"vw":79.64},{"c":79.51,"h":79.51,"l":79.51,"n":2,"o":79.51,"t":"2026-10-20T21:25:00Z","v":2211,"vw":79.51},{"c":79.82,"h":79.85,"l":79.82,"n":22,"o":79.85,"t":"2026-10-21T08:00:00Z","v":1664,"vw":79.823358},{"c":80,"h":80,"l":80,"n":15,"o":80,"t":"2026-10-21T09:05:00Z","v":325,"vw":80},{"c":80.1,"h":80.1,"l":80.1,"n":1,"o":80.1,"t":"2026-10-21T09:35:00Z","v":120,"vw":80.1},{"c":79.69,"h":79.69,"l":79.69,"n":5,"o":79.69,"t":"2026-10-21T10:25:00Z","v":270,"vw":79.69},{"c":79.97,"h":79.97,"l":79.95,"n":4,"o":79.95,"t":"2026-10-21T11:00:00Z","v":449,"vw":79.965},{"c":79.7,"h":79.7,"l":79.7,"n":1,"o":79.7,"t":"2026-10-21T11:50:00Z","v":100,"vw":79.7},{"c":78.69,"h":79.01,"l":78.69,"n":12,"o":78.69,"t":"2026-10-21T12:15:00Z","v":2534,"vw":78.728123},{"c":79.47,"h":79.47,"l":79.47,"n":6,"o":79.47,"t":"2026-10-21T12:40:00Z","v":514,"vw":79.47},{"c":78.8,"h":79.02,"l":78.8,"n":43,"o":79.02,"t":"2026-10-21T13:15:00Z","v":1316,"vw":78.891544},{"c":79.5,"h":79.51,"l":78.88,"n":582,"o":79.22,"t":"2026-10-21T13:30:00Z","v":78075,"vw":79.104381},{"c":79.74,"h":79.825,"l":79.28,"n":585,"o":79.42,"t":"2026-10-21T13:35:00Z","v":35273,"vw":79.67873},{"c":79.9,"h":79.94,"l":79.65,"n":508,"o":79.78,"t":"2026-10-21T13:40:00Z","v":28162,"vw":79.847564},{"c":79.82,"h":80,"l":79.67,"n":1036,"o":79.87,"t":"2026-10-21T13:45:00Z","v":64958,"vw":79.899622},{"c":79.86,"h":79.86,"l":79.7415,"n":368,"o":79.82,"t":"2026-10-21T13:50:00Z","v":13218,"vw":79.79611},{"c":79.75,"h":80,"l":79.625,"n":713,"o":79.84,"t":"2026-10-21T13:55:00Z","v":64475,"vw":79.827095},{"c":79.295,"h":79.74,"l":79.24,"n":529,"o":79.74,"t":"2026-10-21T14:00:00Z","v":47335,"vw":79.452779},{"c":79.25,"h":79.315,"l":79.07,"n":366,"o":79.295,"t":"2026-10-21T14:05:00Z","v":30039,"vw":79.192717},{"c":79.36,"h":79.36,"l":79.12,"n":529,"o":79.195,"t":"2026-10-21T14:10:00Z","v":25423,"vw":79.281011},{"c":79.43,"h":79.555,"l":79.27,"n":613,"o":79.335,"t":"2026-10-21T14:15:00Z","v":55016,"vw":79.391886},{"c":79.45,"h":79.615,"l":79.4201,"n":393,"o":79.45,"t":"2026-10-21T14:20:00Z","v":17322,"vw":79.508766},{"c":79.405,"h":79.565,"l":79.395,"n":380,"o":79.515,"t":"2026-10-21T14:25:00Z","v":16393,"vw":79.48428},{"c":79.615,"h":79.66,"l":79.44,"n":323,"o":79.44,"t":"2026-10-21T14:30:00Z","v":14496,"vw":79.567111},{"c":79.83,"h":79.895,"l":79.61,"n":568,"o":79.615,"t":"2026-10-21T14:35:00Z","v":25185,"vw":79.75776},{"c":79.66,"h":79.88,"l":79.61,"n":498,"o":79.85,"t":"2026-10-21T14:40:00Z","v":31851,"vw":79.717063},{"c":79.73,"h":79.754,"l":79.62,"n":427,"o":79.665,"t":"2026-10-21T14:45:00Z","v":30203,"vw":79.688711},{"c":79.625,"h":79.8,"l":79.572,"n":477,"o":79.7288,"t":"2026-10-21T14:50:00Z","v":29554,"vw":79.731323},{"c":79.5,"h":79.65,"l":79.493,"n":275,"o":79.65,"t":"2026-10-21T14:55:00Z","v":8792,"vw":79.570724},{"c":79.41,"h":79.52,"l":79.4,"n":362,"o":79.52,"t":"2026-10-21T15:00:00Z","v":15375,"vw":79.443611},{"c":79.425,"h":79.44,"l":79.39,"n":290,"o":79.43,"t":"2026-10-21T15:05:00Z","v":8762,"vw":79.413839},{"c":79.345,"h":79.51,"l":79.3,"n":562,"o":79.45,"t":"2026-10-21T15:10:00Z","v":79426,"vw":79.435616},{"c":79.49,"h":79.5,"l":79.325,"n":363,"o":79.325,"t":"2026-10-21T15:15:00Z","v":15292,"vw":79.433224},{"c":79.39,"h":79.52,"l":79.36,"n":353,"o":79.48,"t":"2026-10-21T15:20:00Z","v":15069,"vw":79.457732},{"c":79.52,"h":79.52,"l":79.35,"n":359,"o":79.37,"t":"2026-10-21T15:25:00Z","v":10363,"vw":79.442955},{"c":79.435,"h":79.52,"l":79.37,"n":376,"o":79.52,"t":"2026-10-21T15:30:00Z","v":25033,"vw":79.420599},{"c":79.305,"h":79.45,"l":79.26,"n":306,"o":79.42,"t":"2026-10-21T15:35:00Z","v":10629,"vw":79.374815},{"c":79.155,"h":79.35,"l":79.1201,"n":292,"o":79.32,"t":"2026-10-21T15:40:00Z","v":24827,"vw":79.260823},{"c":79.265,"h":79.27,"l":79.19,"n":286,"o":79.19,"t":"2026-10-21T15:45:00Z","v":9269,"vw":79.228736},{"c":79.3,"h":79.33,"l":79.2524,"n":265,"o":79.275,"t":"2026-10-21T15:50:00Z","v":7597,"vw":79.297778},{"c":79.09,"h":79.3196,"l":79.07,"n":447,"o":79.29,"t":"2026-10-21T15:55:00Z","v":36099,"vw":79.119846},{"c":79.2,"h":79.28,"l":79.07,"n":346,"o":79.07,"t":"2026-10-21T16:00:00Z","v":24154,"vw":79.213779},{"c":79.195,"h":79.27,"l":79.16,"n":357,"o":79.18,"t":"2026-10-21T16:05:00Z","v":13071,"vw":79.218329},{"c":79.27,"h":79.27,"l":79.11,"n":517,"o":79.195,"t":"2026-10-21T16:10:00Z","v":24583,"vw":79.191876},{"c":79.185,"h":79.28,"l":79.16,"n":341,"o":79.24,"t":"2026-10-21T16:15:00Z","v":13796,"vw":79.211149},{"c":79.23,"h":79.235,"l":79.17,"n":288,"o":79.2,"t":"2026-10-21T16:20:00Z","v":10644,"vw":79.20958},{"c":79.23,"h":79.27,"l":79.19,"n":401,"o":79.24,"t":"2026-10-21T16:25:00Z","v":16324,"vw":79.234457},{"c":79.175,"h":79.28,"l":79.15,"n":400,"o":79.25,"t":"2026-10-21T16:30:00Z","v":15481,"vw":79.207512},{"c":79.08,"h":79.17,"l":79,"n":753,"o":79.17,"t":"2026-10-21T16:35:00Z","v":53287,"vw":79.090759},{"c":79.095,"h":79.18,"l":78.94,"n":813,"o":79.09,"t":"2026-10-21T16:40:00Z","v":45103,"vw":79.039586},{"c":79.185,"h":79.19,"l":79.0801,"n":350,"o":79.09,"t":"2026-10-21T16:45:00Z","v":16914,"vw":79.14222},{"c":79.15,"h":79.185,"l":79.105,"n":350,"o":79.185,"t":"2026-10-21T16:50:00Z","v":13483,"vw":79.145265},{"c":79.15,"h":79.19,"l":79.14,"n":327,"o":79.16,"t":"2026-10-21T16:55:00Z","v":15324,"vw":79.161839},{"c":79.13,"h":79.19,"l":79.11,"n":557,"o":79.155,"t":"2026-10-21T17:00:00Z","v":59565,"vw":79.173865},{"c":79.11,"h":79.16,"l":79.095,"n":357,"o":79.13,"t":"2026-10-21T17:05:00Z","v":18075,"vw":79.136785},{"c":79.15,"h":79.18,"l":79.085,"n":473,"o":79.11,"t":"2026-10-21T17:10:00Z","v":22262,"vw":79.149558},{"c":79.08,"h":79.18,"l":79.05,"n":483,"o":79.14,"t":"2026-10-21T17:15:00Z","v":24393,"vw":79.10595},{"c":79.13,"h":79.155,"l":79.06,"n":428,"o":79.06,"t":"2026-10-21T17:20:00Z","v":24198,"vw":79.10887},{"c":79.1318,"h":79.17,"l":79.11,"n":503,"o":79.13,"t":"2026-10-21T17:25:00Z","v":20791,"vw":79.132073},{"c":79.16,"h":79.18,"l":79.1,"n":416,"o":79.11,"t":"2026-10-21T17:30:00Z","v":15269,"vw":79.14979},{"c":79.105,"h":79.16,"l":79.09,"n":393,"o":79.151,"t":"2026-10-21T17:35:00Z","v":19236,"vw":79.129642},{"c":79.275,"h":79.2899,"l":79.11,"n":490,"o":79.11,"t":"2026-10-21T17:40:00Z","v":21009,"vw":79.198053},{"c":79.26,"h":79.3,"l":79.24,"n":382,"o":79.26,"t":"2026-10-21T17:45:00Z","v":17307,"vw":79.277636},{"c":79.26,"h":79.29,"l":79.24,"n":338,"o":79.26,"t":"2026-10-21T17:50:00Z","v":12523,"vw":79.262707},{"c":79.25,"h":79.31,"l":79.245,"n":580,"o":79.28,"t":"2026-10-21T17:55:00Z","v":27193,"vw":79.27631},{"c":79.25,"h":79.26,"l":79.16,"n":494,"o":79.215,"t":"2026-10-21T18:00:00Z","v":18578,"vw":79.2028},{"c":79.26,"h":79.28,"l":79.22,"n":471,"o":79.25,"t":"2026-10-21T18:05:00Z","v":17371,"vw":79.239949},{"c":79.26,"h":79.33,"l":79.25,"n":484,"o":79.25,"t":"2026-10-21T18:10:00Z","v":24748,"vw":79.299624},{"c":79.29,"h":79.31,"l":79.265,"n":331,"o":79.28,"t":"2026-10-21T18:15:00Z","v":12126,"vw":79.290276},{"c":79.31,"h":79.34,"l":79.267,"n":526,"o":79.28,"t":"2026-10-21T18:20:00Z","v":20774,"vw":79.308325},{"c":79.28,"h":79.3051,"l":79.265,"n":463,"o":79.305,"t":"2026-10-21T18:25:00Z","v":17167,"vw":79.289103},{"c":79.33,"h":79.33,"l":79.22,"n":617,"o":79.29,"t":"2026-10-21T18:30:00Z","v":25839,"vw":79.27602},{"c":79.285,"h":79.33,"l":79.27,"n":432,"o":79.32,"t":"2026-10-21T18:35:00Z","v":16536,"vw":79.300441},{"c":79.3351,"h":79.35,"l":79.285,"n":475,"o":79.2851,"t":"2026-10-21T18:40:00Z","v":21580,"vw":79.320262},{"c":79.36,"h":79.39,"l":79.32,"n":593,"o":79.335,"t":"2026-10-21T18:45:00Z","v":30166,"vw":79.344346},{"c":79.285,"h":79.39,"l":79.275,"n":513,"o":79.355,"t":"2026-10-21T18:50:00Z","v":21846,"vw":79.330709},{"c":79.17,"h":79.285,"l":79.17,"n":588,"o":79.285,"t":"2026-10-21T18:55:00Z","v":23683,"vw":79.221808},{"c":79.02,"h":79.17,"l":78.97,"n":879,"o":79.17,"t":"2026-10-21T19:00:00Z","v":60451,"vw":79.089396},{"c":78.93,"h":79.05,"l":78.93,"n":610,"o":79.03,"t":"2026-10-21T19:05:00Z","v":36122,"vw":78.979189},{"c":78.965,"h":79.025,"l":78.9,"n":581,"o":78.93,"t":"2026-10-21T19:10:00Z","v":25889,"vw":78.967652},{"c":79.125,"h":79.14,"l":78.98,"n":428,"o":78.98,"t":"2026-10-21T19:15:00Z","v":14599,"vw":79.055245},{"c":79.17,"h":79.19,"l":79.11,"n":588,"o":79.14,"t":"2026-10-21T19:20:00Z","v":27062,"vw":79.144422},{"c":79.28,"h":79.28,"l":79.12,"n":792,"o":79.175,"t":"2026-10-21T19:25:00Z","v":39689,"vw":79.20195},{"c":79.26,"h":79.29,"l":79.2,"n":879,"o":79.27,"t":"2026-10-21T19:30:00Z","v":43572,"vw":79.246084},{"c":79.247,"h":79.29,"l":79.16,"n":821,"o":79.27,"t":"2026-10-21T19:35:00Z","v":44506,"vw":79.226036},{"c":79.32,"h":79.34,"l":79.24,"n":821,"o":79.25,"t":"2026-10-21T19:40:00Z","v":48124,"vw":79.286087},{"c":79.31,"h":79.36,"l":79.275,"n":836,"o":79.3,"t":"2026-10-21T19:45:00Z","v":41279,"vw":79.328761},{"c":79.59,"h":79.62,"l":79.3175,"n":1522,"o":79.32,"t":"2026-10-21T19:50:00Z","v":83981,"vw":79.520308},{"c":79.62,"h":79.78,"l":79.48,"n":4935,"o":79.59,"t":"2026-10-21T19:55:00Z","v":357539,"vw":79.60262},{"c":79.62,"h":79.62,"l":79.62,"n":87,"o":79.62,"t":"2026-10-21T20:00:00Z","v":526982,"vw":79.62},{"c":79.2,"h":79.2,"l":79.2,"n":1,"o":79.2,"t":"2026-10-21T20:15:00Z","v":200,"vw":79.2},{"c":79.62,"h":79.62,"l":79.62,"n":1,"o":79.62,"t":"2026-10-21T20:35:00Z","v":535,"vw":79.62},{"c":79.84,"h":79.93,"l":79.69,"n":29,"o":79.91,"t":"2026-10-22T08:00:00Z","v":1625,"vw":79.849914},{"c":79.78,"h":79.78,"l":79.78,"n":2,"o":79.78,"t":"2026-10-22T08:15:00Z","v":195,"vw":79.78},{"c":79.97,"h":79.97,"l":79.97,"n":9,"o":79.97,"t":"2026-10-22T08:20:00Z","v":452,"vw":79.97},{"c":80,"h":80,"l":79.95,"n":14,"o":79.95,"t":"2026-10-22T08:25:00Z","v":596,"vw":79.977273},{"c":79.94,"h":79.94,"l":79.94,"n":3,"o":79.94,"t":"2026-10-22T08:35:00Z","v":228,"vw":79.94},{"c":80.09,"h":80.1,"l":79.87,"n":16,"o":80.07,"t":"2026-10-22T08:50:00Z","v":524,"vw":80.035714},{"c":80.1,"h":80.1,"l":80.1,"n":4,"o":80.1,"t":"2026-10-22T09:15:00Z","v":256,"vw":80.1},{"c":80,"h":80,"l":80,"n":1,"o":80,"t":"2026-10-22T09:20:00Z","v":100,"vw":80},{"c":80,"h":80,"l":80,"n":4,"o":80,"t":"2026-10-22T11:00:00Z","v":477,"vw":80},{"c":79.6,"h":79.6,"l":79.6,"n":2,"o":79.6,"t":"2026-10-22T11:10:00Z","v":190,"vw":79.6},{"c":79.6,"h":79.84,"l":79.6,"n":8,"o":79.84,"t":"2026-10-22T11:20:00Z","v":321,"vw":79.72},{"c":79.5,"h":79.5,"l":79.5,"n":1,"o":79.5,"t":"2026-10-22T11:25:00Z","v":101,"vw":79.5},{"c":79.2,"h":79.2,"l":79.2,"n":1,"o":79.2,"t":"2026-10-22T12:20:00Z","v":200,"vw":79.2},{"c":80.4,"h":80.4,"l":80.4,"n":7,"o":80.4,"t":"2026-10-22T13:15:00Z","v":1057,"vw":80.4},{"c":80.1101,"h":80.46,"l":79.9,"n":539,"o":79.9,"t":"2026-10-22T13:30:00Z","v":81383,"vw":80.062686},{"c":80.45,"h":80.51,"l":80.2197,"n":807,"o":80.275,"t":"2026-10-22T13:35:00Z","v":43728,"vw":80.415251},{"c":80.335,"h":80.64,"l":80.335,"n":543,"o":80.5,"t":"2026-10-22T13:40:00Z","v":32208,"vw":80.522542},{"c":80.66,"h":80.7,"l":80.38,"n":573,"o":80.38,"t":"2026-10-22T13:45:00Z","v":25902,"vw":80.562764},{"c":80.65,"h":80.84,"l":80.62,"n":618,"o":80.66,"t":"2026-10-22T13:50:00Z","v":26845,"vw":80.702234},{"c":80.75,"h":80.79,"l":80.64,"n":551,"o":80.68,"t":"2026-10-22T13:55:00Z","v":21766,"vw":80.71078},{"c":80.65,"h":80.7475,"l":80.6,"n":575,"o":80.72,"t":"2026-10-22T14:00:00Z","v":18666,"vw":80.691024},{"c":80.6,"h":80.75,"l":80.59,"n":496,"o":80.655,"t":"2026-10-22T14:05:00Z","v":19837,"vw":80.665635},{"c":80.88,"h":80.88,"l":80.645,"n":535,"o":80.645,"t":"2026-10-22T14:10:00Z","v":22128,"vw":80.740032},{"c":80.95,"h":81.06,"l":80.83,"n":881,"o":80.84,"t":"2026-10-22T14:15:00Z","v":45483,"vw":80.973348},{"c":81.0095,"h":81.06,"l":80.91,"n":602,"o":80.95,"t":"2026-10-22T14:20:00Z","v":30396,"vw":80.98495},{"c":80.985,"h":81.05,"l":80.94,"n":529,"o":80.9715,"t":"2026-10-22T14:25:00Z","v":23340,"vw":80.986296},{"c":80.88,"h":81.19,"l":80.815,"n":669,"o":80.985,"t":"2026-10-22T14:30:00Z","v":27151,"vw":81.02008},{"c":81.04,"h":81.07,"l":80.84,"n":429,"o":80.91,"t":"2026-10-22T14:35:00Z","v":17199,"vw":80.976859},{"c":81.09,"h":81.125,"l":80.97,"n":561,"o":81.05,"t":"2026-10-22T14:40:00Z","v":25706,"vw":81.047823},{"c":81.21,"h":81.3,"l":81.095,"n":663,"o":81.12,"t":"2026-10-22T14:45:00Z","v":27646,"vw":81.222859},{"c":81.21,"h":81.345,"l":81.18,"n":546,"o":81.235,"t":"2026-10-22T14:50:00Z","v":25188,"vw":81.273563},{"c":81.37,"h":81.375,"l":81.225,"n":542,"o":81.275,"t":"2026-10-22T14:55:00Z","v":23503,"vw":81.293274},{"c":81.35,"h":81.41,"l":81.28,"n":548,"o":81.38,"t":"2026-10-22T15:00:00Z","v":21132,"vw":81.35224},{"c":81.245,"h":81.37,"l":81.15,"n":578,"o":81.36,"t":"2026-10-22T15:05:00Z","v":27224,"vw":81.305169},{"c":81.305,"h":81.37,"l":81.25,"n":557,"o":81.25,"t":"2026-10-22T15:10:00Z","v":18719,"vw":81.304838},{"c":81.37,"h":81.37,"l":81.23,"n":665,"o":81.3,"t":"2026-10-22T15:15:00Z","v":24370,"vw":81.304815},{"c":81.48,"h":81.48,"l":81.34,"n":538,"o":81.365,"t":"2026-10-22T15:20:00Z","v":18324,"vw":81.389786},{"c":81.455,"h":81.53,"l":81.41,"n":739,"o":81.5,"t":"2026-10-22T15:25:00Z","v":27633,"vw":81.479484},{"c":81.69,"h":81.71,"l":81.465,"n":638,"o":81.47,"t":"2026-10-22T15:30:00Z","v":24660,"vw":81.595047},{"c":81.655,"h":81.71,"l":81.59,"n":622,"o":81.7,"t":"2026-10-22T15:35:00Z","v":23539,"vw":81.648806},{"c":81.6965,"h":81.71,"l":81.57,"n":602,"o":81.69,"t":"2026-10-22T15:40:00Z","v":27508,"vw":81.643017},{"c":81.72,"h":81.73,"l":81.64,"n":393,"o":81.67,"t":"2026-10-22T15:45:00Z","v":11602,"vw":81.691283},{"c":81.85,"h":81.915,"l":81.74,"n":628,"o":81.74,"t":"2026-10-22T15:50:00Z","v":21671,"vw":81.815099},{"c":81.93,"h":81.99,"l":81.89,"n":646,"o":81.89,"t":"2026-10-22T15:55:00Z","v":26873,"vw":81.962504},{"c":81.98,"h":81.985,"l":81.89,"n":474,"o":81.9699,"t":"2026-10-22T16:00:00Z","v":19102,"vw":81.939746},{"c":81.98,"h":82.015,"l":81.92,"n":651,"o":81.96,"t":"2026-10-22T16:05:00Z","v":25680,"vw":81.972873},{"c":81.925,"h":82.08,"l":81.92,"n":668,"o":81.98,"t":"2026-10-22T16:10:00Z","v":34347,"vw":81.99386},{"c":81.805,"h":81.97,"l":81.805,"n":468,"o":81.95,"t":"2026-10-22T16:15:00Z","v":16671,"vw":81.912234},{"c":81.92,"h":81.97,"l":81.826,"n":446,"o":81.84,"t":"2026-10-22T16:20:00Z","v":13692,"vw":81.903036},{"c":81.92,"h":81.94,"l":81.83,"n":734,"o":81.92,"t":"2026-10-22T16:25:00Z","v":74374,"vw":81.871212},{"c":81.92,"h":82,"l":81.88,"n":539,"o":81.9,"t":"2026-10-22T16:30:00Z","v":17189,"vw":81.951925},{"c":81.51,"h":81.91,"l":81.5,"n":668,"o":81.91,"t":"2026-10-22T16:35:00Z","v":35129,"vw":81.684423},{"c":81.67,"h":81.67,"l":81.43,"n":621,"o":81.53,"t":"2026-10-22T16:40:00Z","v":35631,"vw":81.532523},{"c":81.605,"h":81.74,"l":81.53,"n":862,"o":81.7,"t":"2026-10-22T16:45:00Z","v":42825,"vw":81.647645},{"c":81.5,"h":81.61,"l":81.475,"n":868,"o":81.56,"t":"2026-10-22T16:50:00Z","v":46982,"vw":81.527949},{"c":81.45,"h":81.55,"l":81.37,"n":646,"o":81.5,"t":"2026-10-22T16:55:00Z","v":35219,"vw":81.474127},{"c":81.28,"h":81.43,"l":81.22,"n":468,"o":81.42,"t":"2026-10-22T17:00:00Z","v":23566,"vw":81.307257},{"c":81.305,"h":81.395,"l":81.2601,"n":434,"o":81.31,"t":"2026-10-22T17:05:00Z","v":20810,"vw":81.321262},{"c":81.26,"h":81.32,"l":81.22,"n":624,"o":81.305,"t":"2026-10-22T17:10:00Z","v":29068,"vw":81.268383},{"c":81.17,"h":81.29,"l":81.135,"n":662,"o":81.25,"t":"2026-10-22T17:15:00Z","v":32054,"vw":81.209965},{"c":81.3032,"h":81.3032,"l":81.17,"n":537,"o":81.17,"t":"2026-10-22T17:20:00Z","v":32617,"vw":81.239257},{"c":81.46,"h":81.46,"l":81.261,"n":389,"o":81.28,"t":"2026-10-22T17:25:00Z","v":11840,"vw":81.341378},{"c":81.71,"h":81.71,"l":81.4801,"n":484,"o":81.5,"t":"2026-10-22T17:30:00Z","v":21449,"vw":81.556991},{"c":81.617,"h":81.75,"l":81.575,"n":657,"o":81.71,"t":"2026-10-22T17:35:00Z","v":36509,"vw":81.632317},{"c":81.72,"h":81.73,"l":81.57,"n":481,"o":81.595,"t":"2026-10-22T17:40:00Z","v":29334,"vw":81.622243},{"c":81.58,"h":81.73,"l":81.56,"n":537,"o":81.7,"t":"2026-10-22T17:45:00Z","v":24882,"vw":81.647908},{"c":81.58,"h":81.6,"l":81.5,"n":603,"o":81.575,"t":"2026-10-22T17:50:00Z","v":30762,"vw":81.555444},{"c":81.575,"h":81.65,"l":81.535,"n":598,"o":81.57,"t":"2026-10-22T17:55:00Z","v":29873,"vw":81.596476},{"c":81.445,"h":81.6199,"l":81.37,"n":509,"o":81.575,"t":"2026-10-22T18:00:00Z","v":32198,"vw":81.446184},{"c":81.535,"h":81.57,"l":81.43,"n":541,"o":81.49,"t":"2026-10-22T18:05:00Z","v":41904,"vw":81.543948},{"c":81.54,"h":81.63,"l":81.53,"n":416,"o":81.56,"t":"2026-10-22T18:10:00Z","v":18964,"vw":81.578913},{"c":81.65,"h":81.67,"l":81.535,"n":581,"o":81.54,"t":"2026-10-22T18:15:00Z","v":40856,"vw":81.623176},{"c":81.53,"h":81.745,"l":81.53,"n":879,"o":81.655,"t":"2026-10-22T18:20:00Z","v":56219,"vw":81.659105},{"c":81.53,"h":81.63,"l":81.495,"n":713,"o":81.555,"t":"2026-10-22T18:25:00Z","v":48659,"vw":81.548529},{"c":81.49,"h":81.57,"l":81.45,"n":602,"o":81.55,"t":"2026-10-22T18:30:00Z","v":34118,"vw":81.502802},{"c":81.62,"h":81.635,"l":81.43,"n":678,"o":81.515,"t":"2026-10-22T18:35:00Z","v":54469,"vw":81.530053},{"c":81.51,"h":81.635,"l":81.495,"n":662,"o":81.6325,"t":"2026-10-22T18:40:00Z","v":37726,"vw":81.550865},{"c":81.59,"h":81.635,"l":81.505,"n":1181,"o":81.52,"t":"2026-10-22T18:45:00Z","v":104847,"vw":81.563797},{"c":81.585,"h":81.665,"l":81.52,"n":1669,"o":81.565,"t":"2026-10-22T18:50:00Z","v":146303,"vw":81.581776},{"c":81.91,"h":81.91,"l":81.51,"n":1272,"o":81.585,"t":"2026-10-22T18:55:00Z","v":436923,"vw":81.548574},{"c":81.86,"h":81.925,"l":81.82,"n":922,"o":81.905,"t":"2026-10-22T19:00:00Z","v":74661,"vw":81.860979},{"c":82.055,"h":82.07,"l":81.86,"n":792,"o":81.86,"t":"2026-10-22T19:05:00Z","v":39963,"vw":81.947814},{"c":81.95,"h":82.08,"l":81.935,"n":833,"o":82.055,"t":"2026-10-22T19:10:00Z","v":41299,"vw":82.005659},{"c":81.825,"h":82.035,"l":81.78,"n":1006,"o":81.95,"t":"2026-10-22T19:15:00Z","v":53133,"vw":81.919619},{"c":81.9,"h":81.905,"l":81.76,"n":800,"o":81.81,"t":"2026-10-22T19:20:00Z","v":37939,"vw":81.854448},{"c":81.94,"h":81.94,"l":81.855,"n":783,"o":81.89,"t":"2026-10-22T19:25:00Z","v":33658,"vw":81.887548},{"c":82.075,"h":82.1,"l":81.88,"n":1249,"o":81.935,"t":"2026-10-22T19:30:00Z","v":69783,"vw":81.963688},{"c":81.925,"h":82.07,"l":81.905,"n":954,"o":82.07,"t":"2026-10-22T19:35:00Z","v":64822,"vw":81.983451},{"c":82.02,"h":82.04,"l":81.92,"n":936,"o":81.92,"t":"2026-10-22T19:40:00Z","v":54117,"vw":81.997117},{"c":82.01,"h":82.08,"l":81.91,"n":1337,"o":82.04,"t":"2026-10-22T19:45:00Z","v":74093,"vw":82.008514},{"c":82.0595,"h":82.29,"l":81.965,"n":1940,"o":82.03,"t":"2026-10-22T19:50:00Z","v":107759,"vw":82.16214},{"c":81.98,"h":82.095,"l":81.84,"n":5006,"o":82.04,"t":"2026-10-22T19:55:00Z","v":338675,"vw":81.925698},{"c":82.05,"h":82.05,"l":81.98,"n":116,"o":81.98,"t":"2026-10-22T20:00:00Z","v":881081,"vw":82.000001},{"c":80.66,"h":80.66,"l":80.66,"n":1,"o":80.66,"t":"2026-10-22T20:10:00Z","v":100,"vw":80.66},{"c":82,"h":82,"l":80.9161,"n":2,"o":80.9161,"t":"2026-10-22T20:15:00Z","v":201057,"vw":81.999461},{"c":81.9,"h":81.9,"l":81.89,"n":13,"o":81.89,"t":"2026-10-22T20:55:00Z","v":945,"vw":81.898742},{"c":81.9,"h":81.9,"l":81.9,"n":7,"o":81.9,"t":"2026-10-22T22:00:00Z","v":175,"vw":81.9},{"c":82,"h":82,"l":82,"n":2,"o":82,"t":"2026-10-22T22:25:00Z","v":717,"vw":82}],"history":[{"c":189.45,"h":193,"l":189.18,"n":20946,"o":192.48,"t":"2024-10-21T04:00:00Z","v":959465,"vw":189.922842},{"c":189.51,"h":189.82,"l":187.22,"n":26688,"o":188.41,"t":"2024-10-22T04:00:00Z","v":1441882,"vw":188.849728},{"c":188.99,"h":189.98,"l":187.56,"n":23030,"o":189.4,"t":"2024-10-23T04:00:00Z","v":1339486,"vw":188.702343},{"c":181.5,"h":188.25,"l":180.06,"n":57424,"o":187.56,"t":"2024-10-24T04:00:00Z","v":4485863,"vw":182.535682},{"c":180.01,"h":182.03,"l":179.67,"n":42378,"o":181.49,"t":"2024-10-25T04:00:00Z","v":2623220,"vw":180.550021},{"c":182.76,"h":183.1,"l":180.7,"n":32137,"o":181.53,"t":"2024-10-28T04:00:00Z","v":1909675,"vw":182.247929},{"c":181.27,"h":184.405,"l":181.04,"n":28789,"o":182.01,"t":"2024-10-29T04:00:00Z","v":1696096,"vw":182.272759},{"c":182.74,"h":183.81,"l":179.8,"n":31226,"o":179.92,"t":"2024-10-30T04:00:00Z","v":1957794,"vw":182.460259},{"c":178.78,"h":181.58,"l":178.74,"n":33329,"o":180.22,"t":"2024-10-31T04:00:00Z","v":2120277,"vw":179.34576},{"c":181.95,"h":183.11,"l":179.2,"n":45680,"o":179.98,"t":"2024-11-01T04:00:00Z","v":2838633,"vw":181.49359},{"c":175.18,"h":179.1745,"l":173.59,"n":61393,"o":176.635,"t":"2024-11-04T05:00:00Z","v":4164129,"vw":175.700777},{"c":175.27,"h":176.8,"l":172.25,"n":42112,"o":174.56,"t":"2024-11-05T05:00:00Z","v":2453776,"vw":175.177696},{"c":170.37,"h":178.92,"l":169.31,"n":78580,"o":178.52,"t":"2024-11-06T05:00:00Z","v":5362081,"vw":171.273077},{"c":174.25,"h":174.785,"l":169.64,"n":50262,"o":172.59,"t":"2024-11-07T05:00:00Z","v":3781331,"vw":172.84368},{"c":176.82,"h":177.0964,"l":173.215,"n":43439,"o":174.25,"t":"2024-11-08T05:00:00Z","v":3243440,"vw":176.216855},{"c":176.15,"h":178.375,"l":175,"n":40725,"o":176.93,"t":"2024-11-11T05:00:00Z","v":3399563,"vw":176.323064},{"c":173.96,"h":176.51,"l":173.75,"n":40725,"o":175.39,"t":"2024-11-12T05:00:00Z","v":2704158,"vw":174.835532},{"c":177.04,"h":177.5,"l":174.91,"n":40941,"o":175.32,"t":"2024-11-13T05:00:00Z","v":2375261,"vw":176.659646},{"c":174.63,"h":178.97,"l":173.81,"n":36438,"o":177.48,"t":"2024-11-14T05:00:00Z","v":3009797,"vw":175.019848},{"c":175.14,"h":177.065,"l":170.75,"n":51147,"o":173,"t":"2024-11-15T05:00:00Z","v":3426474,"vw":174.473943},{"c":176.42,"h":177.2,"l":173.66,"n":46719,"o":174.13,"t":"2024-11-18T05:00:00Z","v":3172867,"vw":176.202858},{"c":175.56,"h":176.5,"l":173.235,"n":36665,"o":174.88,"t":"2024-11-19T05:00:00Z","v":2208332,"vw":175.398876},{"c":175.67,"h":177.41,"l":173.83,"n":36522,"o":176.42,"t":"2024-11-20T05:00:00Z","v":2187338,"vw":175.277387},{"c":176.71,"h":177.66,"l":174.55,"n":30363,"o":175.7,"t":"2024-11-21T05:00:00Z","v":2019562,"vw":176.570732},{"c":176.96,"h":178.07,"l":176.28,"n":30526,"o":176.35,"t":"2024-11-22T05:00:00Z","v":1854574,"vw":177.05752},{"c":178.71,"h":178.8,"l":176.15,"n":48543,"o":177,"t":"2024-11-25T05:00:00Z","v":4558346,"vw":178.030695},{"c":175.7,"h":178.645,"l":174.84,"n":36349,"o":178.45,"t":"2024-11-26T05:00:00Z","v":2539559,"vw":175.832107},{"c":176.74,"h":179.27,"l":175,"n":34449,"o":175.27,"t":"2024-11-27T05:00:00Z","v":2315768,"vw":177.56207},{"c":175.25,"h":177.805,"l":175.24,"n":22221,"o":176.93,"t":"2024-11-29T05:00:00Z","v":1543442,"vw":175.801997},{"c":176.81,"h":176.91,"l":173.73,"n":35581,"o":175.78,"t":"2024-12-02T05:00:00Z","v":2391656,"vw":175.946794},{"c":176.94,"h":181.4,"l":176.555,"n":40976,"o":176.71,"t":"2024-12-03T05:00:00Z","v":2679013,"vw":178.218564},{"c":175.32,"h":178.5,"l":174.54,"n":46542,"o":174.595,"t":"2024-12-04T05:00:00Z","v":2687030,"vw":175.994215},{"c":174.77,"h":176.53,"l":173.72,"n":42795,"o":175.27,"t":"2024-12-05T05:00:00Z","v":2441959,"vw":174.620569},{"c":176.46,"h":177.55,"l":174.41,"n":36164,"o":174.77,"t":"2024-12-06T05:00:00Z","v":2551210,"vw":176.169526},{"c":178.15,"h":179.7829,"l":175.08,"n":36957,"o":175.88,"t":"2024-12-09T05:00:00Z","v":2387445,"vw":177.772145},{"c":176.71,"h":178.51,"l":176.2,"n":30458,"o":177.88,"t":"2024-12-10T05:00:00Z","v":1678161,"vw":177.207535},{"c":177.17,"h":178.375,"l":175.81,"n":29381,"o":176.26,"t":"2024-12-11T05:00:00Z","v":1782356,"vw":177.343966},{"c":178.84,"h":179.7,"l":176.555,"n":30987,"o":176.95,"t":"2024-12-12T05:00:00Z","v":1936034,"vw":178.713222},{"c":178.18,"h":181.85,"l":176.625,"n":33633,"o":178.98,"t":"2024-12-13T05:00:00Z","v":1650326,"vw":178.26697},{"c":175.81,"h":179.29,"l":175.79,"n":34510,"o":177.99,"t":"2024-12-16T05:00:00Z","v":1938787,"vw":176.942725},{"c":170.79,"h":177.315,"l":169.52,"n":56790,"o":175,"t":"2024-12-17T05:00:00Z","v":3018336,"vw":171.525529},{"c":167.01,"h":170.935,"l":166.9,"n":45039,"o":170.07,"t":"2024-12-18T05:00:00Z","v":2728404,"vw":168.874007},{"c":163.52,"h":167.4399,"l":163.37,"n":56821,"o":166.59,"t":"2024-12-19T05:00:00Z","v":3713847,"vw":164.259403},{"c":164.84,"h":166.3899,"l":163.5296,"n":49224,"o":163.76,"t":"2024-12-20T05:00:00Z","v":6220139,"vw":164.78502},{"c":164.28,"h":165.83,"l":162.73,"n":43146,"o":164.84,"t":"2024-12-23T05:00:00Z","v":2437821,"vw":163.876326},{"c":164.7,"h":165.04,"l":162.74,"n":17182,"o":163.7,"t":"2024-12-24T05:00:00Z","v":1023639,"vw":164.382078},{"c":165.52,"h":165.79,"l":163.02,"n":32424,"o":163.72,"t":"2024-12-26T05:00:00Z","v":2167214,"vw":165.050612},{"c":164.6,"h":166.53,"l":163.52,"n":30318,"o":164.95,"t":"2024-12-27T05:00:00Z","v":1800142,"vw":164.519428},{"c":162.24,"h":164.05,"l":161.45,"n":29336,"o":163.89,"t":"2024-12-30T05:00:00Z","v":1531665,"vw":162.557568},{"c":162.93,"h":163.75,"l":161.87,"n":24734,"o":162.9,"t":"2024-12-31T05:00:00Z","v":1327449,"vw":162.69507},{"c":162.61,"h":165.66,"l":162,"n":30591,"o":164.87,"t":"2025-01-02T05:00:00Z","v":2232819,"vw":163.132008},{"c":163.31,"h":163.87,"l":160.59,"n":32266,"o":162.24,"t":"2025-01-03T05:00:00Z","v":2206369,"vw":162.696093},{"c":165.9,"h":167.58,"l":162.04,"n":39990,"o":162.77,"t":"2025-01-06T05:00:00Z","v":2734169,"vw":165.952771},{"c":163.49,"h":165.5,"l":161.36,"n":39378,"o":163.2,"t":"2025-01-07T05:00:00Z","v":2488497,"vw":163.357313},{"c":165.02,"h":165.14,"l":161.38,"n":41515,"o":162.97,"t":"2025-01-08T05:00:00Z","v":2353178,"vw":164.390801},{"c":163.32,"h":165,"l":162.88,"n":39922,"o":163.6,"t":"2025-01-10T05:00:00Z","v":3179503,"vw":163.8342},{"c":166.32,"h":166.87,"l":162.68,"n":33544,"o":163.55,"t":"2025-01-13T05:00:00Z","v":2306097,"vw":165.650325},{"c":164.41,"h":167.14,"l":161.58,"n":40980,"o":166.42,"t":"2025-01-14T05:00:00Z","v":3608213,"vw":163.956248},{"c":167.17,"h":167.98,"l":165.39,"n":40792,"o":166.1,"t":"2025-01-15T05:00:00Z","v":2988362,"vw":167.100864},{"c":169.37,"h":169.78,"l":165.93,"n":37588,"o":166.46,"t":"2025-01-16T05:00:00Z","v":2804357,"vw":168.597349},{"c":165.89,"h":169.67,"l":165.81,"n":46475,"o":168.895,"t":"2025-01-17T05:00:00Z","v":4657212,"vw":166.930875},{"c":167.53,"h":167.83,"l":164.69,"n":51708,"o":166.64,"t":"2025-01-21T05:00:00Z","v":4702825,"vw":166.80261},{"c":166.63,"h":167.938,"l":164.73,"n":29188,"o":166.92,"t":"2025-01-22T05:00:00Z","v":1610938,"vw":166.651729},{"c":166.96,"h":167.3,"l":163.58,"n":33154,"o":166.39,"t":"2025-01-23T05:00:00Z","v":2318755,"vw":166.150887},{"c":168.61,"h":169.082,"l":165.95,"n":33117,"o":166.06,"t":"2025-01-24T05:00:00Z","v":2465640,"vw":168.149601},{"c":173.03,"h":173.48,"l":168.32,"n":39894,"o":168.32,"t":"2025-01-27T05:00:00Z","v":2404883,"vw":172.052817},{"c":170.42,"h":174.93,"l":169.46,"n":38144,"o":173.25,"t":"2025-01-28T05:00:00Z","v":2164576,"vw":171.48161},{"c":170.22,"h":171.185,"l":169.0001,"n":33998,"o":169.7,"t":"2025-01-29T05:00:00Z","v":2144243,"vw":170.197656},{"c":172.71,"h":174.08,"l":171.355,"n":33961,"o":171.64,"t":"2025-01-30T05:00:00Z","v":1785661,"vw":173.154726},{"c":170.9,"h":173.34,"l":170.68,"n":34647,"o":171.74,"t":"2025-01-31T05:00:00Z","v":2630744,"vw":171.481545},{"c":171.94,"h":173.11,"l":168.28,"n":38947,"o":169.06,"t":"2025-02-03T05:00:00Z","v":2598916,"vw":171.820037},{"c":172.24,"h":173.15,"l":170.11,"n":34547,"o":172.1,"t":"2025-02-04T05:00:00Z","v":2680283,"vw":172.079431},{"c":175.67,"h":176.36,"l":172.09,"n":35330,"o":172.55,"t":"2025-02-05T05:00:00Z","v":2085009,"vw":175.072125},{"c":174.12,"h":177.4,"l":174,"n":39750,"o":176.03,"t":"2025-02-06T05:00:00Z","v":2419475,"vw":175.100495},{"c":171.43,"h":175.5,"l":170.925,"n":34530,"o":174.22,"t":"2025-02-07T05:00:00Z","v":1918015,"vw":172.257796},{"c":171.91,"h":172.54,"l":170.52,"n":33174,"o":171.43,"t":"2025-02-10T05:00:00Z","v":2934756,"vw":171.764115},{"c":174.29,"h":174.84,"l":170.7124,"n":36767,"o":171.18,"t":"2025-02-11T05:00:00Z","v":2309427,"vw":174.000453},{"c":173.88,"h":174.12,"l":171.53,"n":43132,"o":172.46,"t":"2025-02-12T05:00:00Z","v":2886487,"vw":173.266507},{"c":164.93,"h":166.105,"l":154.38,"n":160638,"o":161.99,"t":"2025-02-13T05:00:00Z","v":12304314,"vw":161.273403},{"c":157.52,"h":164.54,"l":156.34,"n":97041,"o":163.98,"t":"2025-02-14T05:00:00Z","v":7657233,"vw":158.95654},{"c":156.48,"h":157.08,"l":154.32,"n":88062,"o":156.465,"t":"2025-02-18T05:00:00Z","v":6903877,"vw":155.866058},{"c":156.64,"h":157.57,"l":155.15,"n":60100,"o":156.54,"t":"2025-02-19T05:00:00Z","v":4014464,"vw":156.660465},{"c":157.42,"h":158.45,"l":155.78,"n":57711,"o":156.64,"t":"2025-02-20T05:00:00Z","v":4348599,"vw":157.552175},{"c":160.46,"h":160.91,"l":157.6,"n":45378,"o":157.78,"t":"2025-02-21T05:00:00Z","v":3299520,"vw":159.796139},{"c":165.31,"h":165.57,"l":160.82,"n":52464,"o":162.08,"t":"2025-02-24T05:00:00Z","v":3698045,"vw":164.343418},{"c":168.53,"h":168.99,"l":163.35,"n":56400,"o":165.9,"t":"2025-02-25T05:00:00Z","v":4003374,"vw":167.850028},{"c":164.99,"h":169,"l":164.88,"n":44869,"o":168.21,"t":"2025-02-26T05:00:00Z","v":2609923,"vw":166.230531},{"c":164.98,"h":167.45,"l":164.5,"n":38353,"o":164.6,"t":"2025-02-27T05:00:00Z","v":2253533,"vw":165.942726},{"c":167.24,"h":167.62,"l":163.89,"n":37768,"o":165.89,"t":"2025-02-28T05:00:00Z","v":3333468,"vw":166.326722},{"c":170.53,"h":170.6,"l":166.08,"n":43671,"o":166.25,"t":"2025-03-03T05:00:00Z","v":3020216,"vw":169.161809},{"c":169.9,"h":174.8,"l":169.18,"n":50486,"o":171.39,"t":"2025-03-04T05:00:00Z","v":3013825,"vw":171.348135},{"c":167,"h":172.06,"l":165.22,"n":50941,"o":169.43,"t":"2025-03-05T05:00:00Z","v":3668054,"vw":167.143243},{"c":167.25,"h":167.725,"l":165.28,"n":45352,"o":165.93,"t":"2025-03-06T05:00:00Z","v":3011531,"vw":166.694713},{"c":170.37,"h":170.93,"l":166.76,"n":39593,"o":166.86,"t":"2025-03-07T05:00:00Z","v":3296806,"vw":169.663721},{"c":171.8,"h":177,"l":169.64,"n":55780,"o":169.65,"t":"2025-03-10T04:00:00Z","v":3183959,"vw":173.399501},{"c":164.39,"h":171.815,"l":164.14,"n":47958,"o":170.62,"t":"2025-03-11T04:00:00Z","v":3511429,"vw":166.021749},{"c":161.68,"h":163.99,"l":160.52,"n":41114,"o":163.235,"t":"2025-03-12T04:00:00Z","v":2384404,"vw":161.974074},{"c":160.06,"h":161.59,"l":159.57,"n":38151,"o":160.65,"t":"2025-03-13T04:00:00Z","v":2744709,"vw":160.518646},{"c":161.26,"h":161.43,"l":158.3,"n":43095,"o":159.33,"t":"2025-03-14T04:00:00Z","v":2778733,"vw":160.392967},{"c":165.17,"h":165.82,"l":161.78,"n":34165,"o":162.21,"t":"2025-03-17T04:00:00Z","v":1983055,"vw":164.82235},{"c":164.43,"h":165.42,"l":163.24,"n":32823,"o":165.12,"t":"2025-03-18T04:00:00Z","v":1879330,"vw":164.277598},{"c":163.75,"h":164.9165,"l":162.8401,"n":29354,"o":164.03,"t":"2025-03-19T04:00:00Z","v":1667204,"vw":163.824417},{"c":163.16,"h":164.1399,"l":162.25,"n":23785,"o":163.83,"t":"2025-03-20T04:00:00Z","v":2026623,"vw":163.206176},{"c":163.03,"h":163.04,"l":160.91,"n":26084,"o":162.88,"t":"2025-03-21T04:00:00Z","v":2886925,"vw":162.696473},{"c":163.17,"h":165.48,"l":161.695,"n":29281,"o":162.27,"t":"2025-03-24T04:00:00Z","v":1817426,"vw":163.425294},{"c":161.3,"h":164.3499,"l":160.251,"n":30058,"o":163.31,"t":"2025-03-25T04:00:00Z","v":1583915,"vw":161.856505},{"c":162.82,"h":163.47,"l":160.68,"n":31465,"o":161.16,"t":"2025-03-26T04:00:00Z","v":2078366,"vw":162.528761},{"c":165.02,"h":165.41,"l":161.66,"n":31677,"o":163.25,"t":"2025-03-27T04:00:00Z","v":1590504,"vw":164.453097},{"c":163.11,"h":165.3994,"l":162.82,"n":27110,"o":164,"t":"2025-03-28T04:00:00Z","v":1550288,"vw":163.711525},{"c":164.65,"h":164.9,"l":161.58,"n":41083,"o":163.12,"t":"2025-03-31T04:00:00Z","v":3136938,"vw":163.99611},{"c":161.91,"h":165.72,"l":161.39,"n":40401,"o":163.92,"t":"2025-04-01T04:00:00Z","v":2734964,"vw":162.724274},{"c":163.5,"h":163.65,"l":160.8,"n":32635,"o":161.52,"t":"2025-04-02T04:00:00Z","v":2027151,"vw":163.015368},{"c":159.61,"h":166.34,"l":159.26,"n":62092,"o":163.61,"t":"2025-04-03T04:00:00Z","v":3275603,"vw":161.311736},{"c":151.73,"h":157.6872,"l":151.175,"n":64046,"o":156,"t":"2025-04-04T04:00:00Z","v":3612070,"vw":153.172584},{"c":149.1,"h":153.39,"l":143.8543,"n":72972,"o":147.42,"t":"2025-04-07T04:00:00Z","v":4263484,"vw":148.491671},{"c":144.41,"h":153.32,"l":142.39,"n":50422,"o":152.36,"t":"2025-04-08T04:00:00Z","v":3267091,"vw":146.360043},{"c":153.55,"h":154.29,"l":139.7,"n":77962,"o":141.155,"t":"2025-04-09T04:00:00Z","v":5051522,"vw":148.731639},{"c":147,"h":152.64,"l":142.04,"n":54344,"o":152.64,"t":"2025-04-10T04:00:00Z","v":3527284,"vw":146.660666},{"c":149.44,"h":149.74,"l":144.805,"n":48196,"o":146.64,"t":"2025-04-11T04:00:00Z","v":2850557,"vw":148.391148},{"c":150.83,"h":152.33,"l":147.94,"n":51809,"o":151.46,"t":"2025-04-14T04:00:00Z","v":3249881,"vw":150.482201},{"c":149.22,"h":151.46,"l":148.26,"n":41805,"o":151.43,"t":"2025-04-15T04:00:00Z","v":2785186,"vw":149.399245},{"c":146.76,"h":150.12,"l":145.8,"n":42752,"o":149.03,"t":"2025-04-16T04:00:00Z","v":2390101,"vw":147.394525},{"c":148.67,"h":150.03,"l":146.76,"n":42495,"o":147.23,"t":"2025-04-17T04:00:00Z","v":4239806,"vw":148.647785},{"c":146.85,"h":148.67,"l":145.3,"n":43227,"o":148.67,"t":"2025-04-21T04:00:00Z","v":2654945,"vw":146.626857},{"c":149.99,"h":150.74,"l":147.81,"n":43652,"o":148.02,"t":"2025-04-22T04:00:00Z","v":2832848,"vw":149.628323},{"c":150.91,"h":153.77,"l":150.61,"n":32001,"o":151.94,"t":"2025-04-23T04:00:00Z","v":2093282,"vw":151.606671},{"c":152.3,"h":152.58,"l":148,"n":31368,"o":150.87,"t":"2025-04-24T04:00:00Z","v":2147446,"vw":151.742398},{"c":153.47,"h":153.92,"l":150.5,"n":42142,"o":152.05,"t":"2025-04-25T04:00:00Z","v":3543622,"vw":152.649872},{"c":153.57,"h":154.78,"l":152.45,"n":34475,"o":153.35,"t":"2025-04-28T04:00:00Z","v":1873481,"vw":153.48286},{"c":155.43,"h":156.22,"l":152.25,"n":37310,"o":153.29,"t":"2025-04-29T04:00:00Z","v":2065149,"vw":155.377275},{"c":156.4,"h":157.2,"l":153.77,"n":37265,"o":155.72,"t":"2025-04-30T04:00:00Z","v":2926216,"vw":156.087584},{"c":155.65,"h":157.42,"l":152.3,"n":34831,"o":156.55,"t":"2025-05-01T04:00:00Z","v":1930339,"vw":156.061922},{"c":157.44,"h":159.97,"l":156.68,"n":42563,"o":158.49,"t":"2025-05-02T04:00:00Z","v":2654776,"vw":157.693095},{"c":158.06,"h":158.3,"l":155.5801,"n":54482,"o":157.2,"t":"2025-05-05T04:00:00Z","v":3888592,"vw":157.497661},{"c":149.87,"h":159.68,"l":148.99,"n":70643,"o":159.68,"t":"2025-05-06T04:00:00Z","v":4124360,"vw":151.176356},{"c":155.99,"h":156.62,"l":151.008,"n":68556,"o":151.68,"t":"2025-05-07T04:00:00Z","v":4453874,"vw":154.667692},{"c":161.69,"h":162.16,"l":155.02,"n":79463,"o":155.48,"t":"2025-05-08T04:00:00Z","v":5580155,"vw":160.875787},{"c":159.27,"h":162.435,"l":159.08,"n":49777,"o":161.41,"t":"2025-05-09T04:00:00Z","v":4243236,"vw":160.264679},{"c":161.92,"h":164.59,"l":160.68,"n":53667,"o":161.03,"t":"2025-05-12T04:00:00Z","v":3453865,"vw":162.062272},{"c":160.41,"h":162.91,"l":160.06,"n":46037,"o":160.72,"t":"2025-05-13T04:00:00Z","v":3336709,"vw":161.055729},{"c":154.92,"h":160.645,"l":154.45,"n":72767,"o":160,"t":"2025-05-14T04:00:00Z","v":3473523,"vw":155.765523},{"c":160.35,"h":160.41,"l":155.82,"n":44884,"o":156.24,"t":"2025-05-15T04:00:00Z","v":3536280,"vw":158.788421},{"c":163.04,"h":163.24,"l":160.2,"n":39389,"o":161.36,"t":"2025-05-16T04:00:00Z","v":2391968,"vw":162.424769},{"c":163.94,"h":164.18,"l":161.55,"n":36448,"o":161.92,"t":"2025-05-19T04:00:00Z","v":2077397,"vw":163.583466},{"c":163.65,"h":164.85,"l":163.165,"n":33325,"o":163.34,"t":"2025-05-20T04:00:00Z","v":1780687,"vw":163.771627},{"c":161.44,"h":164.57,"l":161.3,"n":46715,"o":162.82,"t":"2025-05-21T04:00:00Z","v":2916752,"vw":161.997584},{"c":161.97,"h":162.61,"l":159.64,"n":47494,"o":160.26,"t":"2025-05-22T04:00:00Z","v":2913740,"vw":161.61772},{"c":162.58,"h":163.06,"l":160.14,"n":46621,"o":160.55,"t":"2025-05-23T04:00:00Z","v":2732205,"vw":161.980613},{"c":166.26,"h":166.89,"l":163.83,"n":41215,"o":164,"t":"2025-05-27T04:00:00Z","v":2323105,"vw":166.03524},{"c":165.4,"h":166.65,"l":164.52,"n":36674,"o":166.16,"t":"2025-05-28T04:00:00Z","v":1723859,"vw":165.469694},{"c":167.14,"h":167.79,"l":165.11,"n":42273,"o":165.92,"t":"2025-05-29T04:00:00Z","v":2450453,"vw":166.837044},{"c":168.63,"h":169.79,"l":165.34,"n":58612,"o":166.92,"t":"2025-05-30T04:00:00Z","v":5467823,"vw":168.683266},{"c":169.42,"h":169.48,"l":166.26,"n":41939,"o":167.82,"t":"2025-06-02T04:00:00Z","v":2550060,"vw":168.697303},{"c":170.3,"h":172.23,"l":168.64,"n":47195,"o":169.09,"t":"2025-06-03T04:00:00Z","v":3149056,"vw":170.725479},{"c":168.59,"h":171.26,"l":168.07,"n":46835,"o":170.75,"t":"2025-06-04T04:00:00Z","v":3086404,"vw":169.000944},{"c":168.61,"h":169.8646,"l":168.18,"n":39542,"o":169.39,"t":"2025-06-05T04:00:00Z","v":2773960,"vw":168.962924},{"c":170.16,"h":171.52,"l":169.37,"n":28621,"o":169.58,"t":"2025-06-06T04:00:00Z","v":1505407,"vw":170.145529},{"c":164.61,"h":169.5,"l":162.22,"n":59503,"o":168.82,"t":"2025-06-09T04:00:00Z","v":3583042,"vw":165.110448},{"c":167.1,"h":167.36,"l":164.23,"n":45922,"o":164.23,"t":"2025-06-10T04:00:00Z","v":2741175,"vw":166.308803},{"c":166.33,"h":168.054,"l":164.945,"n":40982,"o":167.26,"t":"2025-06-11T04:00:00Z","v":2473695,"vw":166.400028},{"c":168.82,"h":168.83,"l":165.52,"n":37505,"o":166.49,"t":"2025-06-12T04:00:00Z","v":2334589,"vw":168.094938},{"c":164.33,"h":167.375,"l":163.51,"n":48063,"o":164.955,"t":"2025-06-13T04:00:00Z","v":2973525,"vw":164.807931},{"c":164.38,"h":166.77,"l":163.27,"n":44489,"o":165.825,"t":"2025-06-16T04:00:00Z","v":2472945,"vw":164.622166},{"c":161.67,"h":164.325,"l":160.9,"n":41040,"o":163.86,"t":"2025-06-17T04:00:00Z","v":2199257,"vw":162.541429},{"c":155.06,"h":158.105,"l":154.54,"n":65376,"o":157.09,"t":"2025-06-18T04:00:00Z","v":4662408,"vw":155.885685},{"c":157.17,"h":157.7,"l":155,"n":41372,"o":155.57,"t":"2025-06-20T04:00:00Z","v":3296192,"vw":156.818792},{"c":157.34,"h":158.46,"l":155.99,"n":42307,"o":156.77,"t":"2025-06-23T04:00:00Z","v":2392731,"vw":157.298344},{"c":157.77,"h":158.65,"l":154.26,"n":60842,"o":157.48,"t":"2025-06-24T04:00:00Z","v":4554487,"vw":156.992268},{"c":157.23,"h":158.7,"l":155.11,"n":46501,"o":156.88,"t":"2025-06-25T04:00:00Z","v":2974817,"vw":157.473783},{"c":155.79,"h":157.615,"l":155.265,"n":49744,"o":157.48,"t":"2025-06-26T04:00:00Z","v":3122717,"vw":156.253476},{"c":156.17,"h":157.33,"l":155.4,"n":41441,"o":156.33,"t":"2025-06-27T04:00:00Z","v":2987838,"vw":156.242768},{"c":155.95,"h":156.92,"l":155.07,"n":46496,"o":156.16,"t":"2025-06-30T04:00:00Z","v":2826626,"vw":155.850003},{"c":159.19,"h":160.95,"l":152.75,"n":66019,"o":154.94,"t":"2025-07-01T04:00:00Z","v":3926565,"vw":158.388358},{"c":159.08,"h":160.58,"l":158.63,"n":34029,"o":159.71,"t":"2025-07-02T04:00:00Z","v":2128458,"vw":159.366859},{"c":159.18,"h":159.47,"l":157.61,"n":26036,"o":158.05,"t":"2025-07-03T04:00:00Z","v":1375164,"vw":158.873792},{"c":157.05,"h":160,"l":156.78,"n":49158,"o":159.26,"t":"2025-07-07T04:00:00Z","v":2822548,"vw":157.59731},{"c":157.8,"h":160.24,"l":156.725,"n":51128,"o":156.76,"t":"2025-07-08T04:00:00Z","v":2885130,"vw":158.171619},{"c":158.27,"h":159.56,"l":156.26,"n":44958,"o":158.39,"t":"2025-07-09T04:00:00Z","v":3196480,"vw":157.619855},{"c":158.8,"h":161.77,"l":157.06,"n":63710,"o":158.7,"t":"2025-07-10T04:00:00Z","v":3491076,"vw":159.243169},{"c":154.96,"h":157.625,"l":154.71,"n":43727,"o":157.32,"t":"2025-07-11T04:00:00Z","v":2267451,"vw":155.355938},{"c":155.65,"h":156.7,"l":154.7,"n":34013,"o":155.23,"t":"2025-07-14T04:00:00Z","v":1986507,"vw":155.928247},{"c":152.86,"h":156.62,"l":152.54,"n":54707,"o":156.26,"t":"2025-07-15T04:00:00Z","v":3310654,"vw":153.554756},{"c":151.54,"h":154.01,"l":150.94,"n":54952,"o":153.44,"t":"2025-07-16T04:00:00Z","v":3961658,"vw":151.756683},{"c":150.03,"h":152.26,"l":149.415,"n":60026,"o":150,"t":"2025-07-17T04:00:00Z","v":3575309,"vw":150.432983},{"c":148.6,"h":150.8514,"l":147.59,"n":54933,"o":150,"t":"2025-07-18T04:00:00Z","v":4723232,"vw":148.602419},{"c":147.37,"h":150.105,"l":147.28,"n":52545,"o":149.29,"t":"2025-07-21T04:00:00Z","v":2997885,"vw":147.901208},{"c":151.19,"h":151.31,"l":147.25,"n":60649,"o":147.71,"t":"2025-07-22T04:00:00Z","v":4560651,"vw":149.936244},{"c":153.45,"h":153.84,"l":151.48,"n":49936,"o":152.51,"t":"2025-07-23T04:00:00Z","v":3010876,"vw":152.867262},{"c":152.82,"h":154.04,"l":152.22,"n":41646,"o":153.56,"t":"2025-07-24T04:00:00Z","v":3320004,"vw":152.975504},{"c":152.12,"h":153.37,"l":151.23,"n":49459,"o":152.3,"t":"2025-07-25T04:00:00Z","v":3327386,"vw":151.918197},{"c":150.75,"h":152.47,"l":150.34,"n":36735,"o":152.27,"t":"2025-07-28T04:00:00Z","v":2261141,"vw":151.2511},{"c":151.01,"h":151.04,"l":148.54,"n":42241,"o":150.02,"t":"2025-07-29T04:00:00Z","v":3366869,"vw":150.503652},{"c":148.81,"h":152.2969,"l":148.625,"n":43749,"o":151.35,"t":"2025-07-30T04:00:00Z","v":3036326,"vw":149.697683},{"c":145.79,"h":148.78,"l":145.31,"n":63889,"o":147.995,"t":"2025-07-31T04:00:00Z","v":4855470,"vw":146.791533},{"c":147.38,"h":147.79,"l":145.1,"n":51722,"o":146.18,"t":"2025-08-01T04:00:00Z","v":3153122,"vw":146.858566},{"c":151.81,"h":152.59,"l":148.76,"n":79704,"o":151.25,"t":"2025-08-04T04:00:00Z","v":6270847,"vw":151.347951},{"c":146.12,"h":160.05,"l":144.51,"n":106564,"o":160.05,"t":"2025-08-05T04:00:00Z","v":7335546,"vw":147.056668},{"c":146.5,"h":147.3,"l":144.25,"n":64867,"o":146.2,"t":"2025-08-06T04:00:00Z","v":4987531,"vw":146.369223},{"c":148.24,"h":149,"l":146.9,"n":46554,"o":147.5,"t":"2025-08-07T04:00:00Z","v":3786743,"vw":147.909404},{"c":147.35,"h":148.995,"l":146.27,"n":36666,"o":148.35,"t":"2025-08-08T04:00:00Z","v":2062131,"vw":147.445381},{"c":149.02,"h":149.81,"l":147.35,"n":38788,"o":147.67,"t":"2025-08-11T04:00:00Z","v":3065321,"vw":148.775057},{"c":149.77,"h":149.88,"l":148.3136,"n":36571,"o":148.91,"t":"2025-08-12T04:00:00Z","v":2578472,"vw":149.391346},{"c":152.44,"h":152.76,"l":148.916,"n":47073,"o":149.62,"t":"2025-08-13T04:00:00Z","v":3331155,"vw":151.992151},{"c":153.06,"h":153.3599,"l":151.17,"n":40508,"o":151.57,"t":"2025-08-14T04:00:00Z","v":2565197,"vw":152.519145},{"c":154.11,"h":155.1,"l":152.98,"n":46423,"o":153.72,"t":"2025-08-15T04:00:00Z","v":3705757,"vw":154.053241},{"c":152.32,"h":154.94,"l":151.6,"n":39085,"o":154,"t":"2025-08-18T04:00:00Z","v":2158554,"vw":153.204614},{"c":155.67,"h":155.7,"l":152.51,"n":41716,"o":152.92,"t":"2025-08-19T04:00:00Z","v":2594248,"vw":154.613587},{"c":156.76,"h":160.48,"l":156.34,"n":47411,"o":156.34,"t":"2025-08-20T04:00:00Z","v":3050831,"vw":157.853062},{"c":155.61,"h":159,"l":155.41,"n":38367,"o":156.75,"t":"2025-08-21T04:00:00Z","v":2411647,"vw":156.821719},{"c":156.62,"h":158.2985,"l":156.14,"n":34760,"o":157.06,"t":"2025-08-22T04:00:00Z","v":2426330,"vw":156.926164},{"c":155.19,"h":157.21,"l":154.89,"n":32312,"o":156.76,"t":"2025-08-25T04:00:00Z","v":1797748,"vw":155.380903},{"c":154.79,"h":156.32,"l":154.5115,"n":36973,"o":155.38,"t":"2025-08-26T04:00:00Z","v":3614331,"vw":155.067844},{"c":155.37,"h":156.11,"l":154.51,"n":31685,"o":155.16,"t":"2025-08-27T04:00:00Z","v":1931129,"vw":155.236731},{"c":154.79,"h":155.35,"l":153.29,"n":31980,"o":155.14,"t":"2025-08-28T04:00:00Z","v":1831561,"vw":154.269807},{"c":156.4,"h":156.49,"l":154.07,"n":26797,"o":154.64,"t":"2025-08-29T04:00:00Z","v":1534074,"vw":156.024827},{"c":152.88,"h":155.38,"l":151.61,"n":40727,"o":154.98,"t":"2025-09-02T04:00:00Z","v":2228385,"vw":152.815089},{"c":152.43,"h":153.09,"l":151.46,"n":37307,"o":152.34,"t":"2025-09-03T04:00:00Z","v":1664669,"vw":152.192728},{"c":153.2,"h":153.49,"l":151.35,"n":32221,"o":152.53,"t":"2025-09-04T04:00:00Z","v":1538600,"vw":152.63604},{"c":153.32,"h":155.15,"l":152.4,"n":35878,"o":152.9,"t":"2025-09-05T04:00:00Z","v":1895940,"vw":153.257076},{"c":151.75,"h":152.97,"l":146.49,"n":55083,"o":152.495,"t":"2025-09-08T04:00:00Z","v":3313034,"vw":151.240291},{"c":149.79,"h":152.12,"l":149.64,"n":36700,"o":151.41,"t":"2025-09-09T04:00:00Z","v":1952641,"vw":150.384456},{"c":149.42,"h":150.58,"l":148.378,"n":48397,"o":149,"t":"2025-09-10T04:00:00Z","v":2734308,"vw":149.471759},{"c":150.61,"h":152,"l":149.42,"n":49413,"o":149.775,"t":"2025-09-11T04:00:00Z","v":3193349,"vw":150.652932},{"c":148.2,"h":150.05,"l":146.535,"n":52532,"o":149.645,"t":"2025-09-12T04:00:00Z","v":3111263,"vw":148.201224},{"c":146.25,"h":149.75,"l":145.89,"n":56728,"o":148.08,"t":"2025-09-15T04:00:00Z","v":3340620,"vw":147.126313},{"c":147.46,"h":148.57,"l":146.29,"n":51845,"o":146.29,"t":"2025-09-16T04:00:00Z","v":2664968,"vw":147.426763},{"c":146.93,"h":149.54,"l":146.56,"n":38724,"o":147.5,"t":"2025-09-17T04:00:00Z","v":1958485,"vw":147.691386},{"c":147.1,"h":148.04,"l":145.15,"n":47357,"o":146.3,"t":"2025-09-18T04:00:00Z","v":2739518,"vw":147.132181},{"c":145.88,"h":147.75,"l":145.3,"n":37079,"o":147.75,"t":"2025-09-19T04:00:00Z","v":4455908,"vw":146.132494},{"c":144.65,"h":146.7125,"l":144.35,"n":40079,"o":146.55,"t":"2025-09-22T04:00:00Z","v":2044932,"vw":144.972309},{"c":142.61,"h":146.175,"l":141.53,"n":57754,"o":143.25,"t":"2025-09-23T04:00:00Z","v":3679876,"vw":142.915907},{"c":141.67,"h":144.01,"l":140.54,"n":55025,"o":141.62,"t":"2025-09-24T04:00:00Z","v":4224672,"vw":142.238683},{"c":141.13,"h":142,"l":139.34,"n":54726,"o":141.33,"t":"2025-09-25T04:00:00Z","v":3058729,"vw":140.508438},{"c":143.5,"h":143.785,"l":141.2715,"n":40017,"o":141.86,"t":"2025-09-26T04:00:00Z","v":2575316,"vw":143.114245},{"c":143.06,"h":144.15,"l":142.5,"n":40476,"o":143.86,"t":"2025-09-29T04:00:00Z","v":2870205,"vw":143.211609},{"c":146.32,"h":147,"l":142.4,"n":52085,"o":142.89,"t":"2025-09-30T04:00:00Z","v":3737116,"vw":145.843493},{"c":146.95,"h":147.38,"l":145,"n":62557,"o":146.32,"t":"2025-10-01T04:00:00Z","v":3677058,"vw":146.57269},{"c":146.49,"h":147.77,"l":145.09,"n":61422,"o":145.8,"t":"2025-10-02T04:00:00Z","v":3262352,"vw":146.673657},{"c":146.42,"h":148.79,"l":146.25,"n":47088,"o":146.72,"t":"2025-10-03T04:00:00Z","v":2569675,"vw":146.800765},{"c":145.36,"h":147.04,"l":144.85,"n":45874,"o":146.43,"t":"2025-10-06T04:00:00Z","v":3119684,"vw":145.677442},{"c":142.77,"h":146.2,"l":142.15,"n":50147,"o":146.2,"t":"2025-10-07T04:00:00Z","v":2753688,"vw":143.394175},{"c":143.49,"h":144.87,"l":142.275,"n":50275,"o":142.46,"t":"2025-10-08T04:00:00Z","v":3016568,"vw":143.843738},{"c":143.39,"h":145.22,"l":143.25,"n":52880,"o":143.82,"t":"2025-10-09T04:00:00Z","v":3511069,"vw":144.020985},{"c":141.11,"h":143.49,"l":140.83,"n":44336,"o":143.39,"t":"2025-10-10T04:00:00Z","v":2958395,"vw":141.553592},{"c":142.26,"h":143.36,"l":140.65,"n":38073,"o":141.26,"t":"2025-10-13T04:00:00Z","v":2261271,"vw":142.181845},{"c":143.46,"h":143.57,"l":141.11,"n":46618,"o":141.55,"t":"2025-10-14T04:00:00Z","v":2805797,"vw":142.700332},{"c":142.12,"h":143.99,"l":141.33,"n":45712,"o":141.39,"t":"2025-10-15T04:00:00Z","v":3198852,"vw":142.757116},{"c":143.26,"h":144.23,"l":141.17,"n":43972,"o":141.87,"t":"2025-10-16T04:00:00Z","v":3385645,"vw":143.146966},{"c":144.06,"h":144.57,"l":142.55,"n":41823,"o":143.13,"t":"2025-10-17T04:00:00Z","v":3748972,"vw":143.743879},{"c":145.06,"h":145.6898,"l":143.51,"n":34872,"o":143.87,"t":"2025-10-20T04:00:00Z","v":2479356,"vw":145.036453},{"c":146.09,"h":147.2693,"l":144.55,"n":33007,"o":144.83,"t":"2025-10-21T04:00:00Z","v":2073392,"vw":146.230217},{"c":147.11,"h":148.3,"l":145.7262,"n":41865,"o":146.4,"t":"2025-10-22T04:00:00Z","v":2875465,"vw":147.403257},{"c":146.39,"h":147.51,"l":145.1799,"n":32234,"o":146,"t":"2025-10-23T04:00:00Z","v":1566264,"vw":146.185343},{"c":145.94,"h":147.49,"l":145.91,"n":27677,"o":147.12,"t":"2025-10-24T04:00:00Z","v":1375143,"vw":146.417258},{"c":147.53,"h":147.93,"l":145.41,"n":40274,"o":146.53,"t":"2025-10-27T04:00:00Z","v":2317383,"vw":147.222686},{"c":145.41,"h":147.46,"l":145.315,"n":48353,"o":146.82,"t":"2025-10-28T04:00:00Z","v":2934392,"vw":146.101918},{"c":143.94,"h":146.11,"l":143.715,"n":49421,"o":145.25,"t":"2025-10-29T04:00:00Z","v":3186223,"vw":144.932384},{"c":144.1,"h":145.04,"l":142.44,"n":45432,"o":142.44,"t":"2025-10-30T04:00:00Z","v":2476007,"vw":143.962658},{"c":144.09,"h":144.68,"l":142.31,"n":48252,"o":142.57,"t":"2025-10-31T04:00:00Z","v":3338157,"vw":143.880098},{"c":144.35,"h":144.8299,"l":142.14,"n":58970,"o":143.37,"t":"2025-11-03T05:00:00Z","v":3994488,"vw":143.707839},{"c":124.46,"h":128.11,"l":122,"n":175958,"o":124.83,"t":"2025-11-04T05:00:00Z","v":11921501,"vw":125.552394},{"c":120.49,"h":124.46,"l":119.07,"n":130963,"o":124.2,"t":"2025-11-05T05:00:00Z","v":8355343,"vw":120.858874},{"c":119.56,"h":121.5,"l":119.06,"n":92574,"o":120.6,"t":"2025-11-06T05:00:00Z","v":7261104,"vw":120.024883},{"c":120.24,"h":120.27,"l":117.26,"n":82575,"o":119.56,"t":"2025-11-07T05:00:00Z","v":5808839,"vw":119.421127},{"c":119.79,"h":121.3099,"l":118.52,"n":68187,"o":120.43,"t":"2025-11-10T05:00:00Z","v":4828419,"vw":119.609555},{"c":120.12,"h":121.34,"l":119.575,"n":67926,"o":119.665,"t":"2025-11-11T05:00:00Z","v":5575003,"vw":120.342609},{"c":121.25,"h":122.96,"l":119.76,"n":66650,"o":120.18,"t":"2025-11-12T05:00:00Z","v":5002927,"vw":121.547402},{"c":121.16,"h":122.52,"l":120.69,"n":56081,"o":121.08,"t":"2025-11-13T05:00:00Z","v":3826698,"vw":121.425363},{"c":120.82,"h":121.9,"l":120.33,"n":48425,"o":121.06,"t":"2025-11-14T05:00:00Z","v":2964888,"vw":121.049591},{"c":118.8,"h":121.0899,"l":118.3501,"n":62733,"o":120.71,"t":"2025-11-17T05:00:00Z","v":4714767,"vw":119.275552},{"c":118.14,"h":119.13,"l":117.09,"n":81816,"o":118.425,"t":"2025-11-18T05:00:00Z","v":6740960,"vw":118.197779},{"c":117.08,"h":118.96,"l":115.25,"n":71705,"o":118.69,"t":"2025-11-19T05:00:00Z","v":5415838,"vw":116.810571},{"c":115.89,"h":118.4299,"l":115.71,"n":60112,"o":117.4,"t":"2025-11-20T05:00:00Z","v":3961124,"vw":116.573842},{"c":122.06,"h":122.355,"l":116,"n":80776,"o":116.38,"t":"2025-11-21T05:00:00Z","v":6375011,"vw":120.76165},{"c":122.87,"h":122.94,"l":120.27,"n":63848,"o":121.63,"t":"2025-11-24T05:00:00Z","v":7826909,"vw":122.309493},{"c":127.89,"h":129.035,"l":123.45,"n":74990,"o":123.78,"t":"2025-11-25T05:00:00Z","v":6021652,"vw":127.530637},{"c":127.69,"h":129.06,"l":126.934,"n":49266,"o":127.55,"t":"2025-11-26T05:00:00Z","v":3199150,"vw":127.928161},{"c":128.18,"h":129.31,"l":127.75,"n":34225,"o":128.32,"t":"2025-11-28T05:00:00Z","v":2142999,"vw":128.522837},{"c":127.25,"h":129.58,"l":127.17,"n":60970,"o":128.19,"t":"2025-12-01T05:00:00Z","v":4207090,"vw":128.054724},{"c":124.44,"h":126,"l":122.5201,"n":81206,"o":126,"t":"2025-12-02T05:00:00Z","v":6896977,"vw":124.253413},{"c":122.57,"h":125.8,"l":121.25,"n":74457,"o":125.28,"t":"2025-12-03T05:00:00Z","v":5019981,"vw":123.212691},{"c":120.41,"h":123.31,"l":119.72,"n":72105,"o":122.46,"t":"2025-12-04T05:00:00Z","v":4939186,"vw":120.591764},{"c":118.65,"h":121.3318,"l":118.47,"n":60270,"o":120.79,"t":"2025-12-05T05:00:00Z","v":4279887,"vw":119.23405},{"c":118.16,"h":120.15,"l":117.5223,"n":75044,"o":118.5,"t":"2025-12-08T05:00:00Z","v":5272577,"vw":118.56769},{"c":115.75,"h":118.5,"l":115.59,"n":65416,"o":117.92,"t":"2025-12-09T05:00:00Z","v":4364448,"vw":116.3664},{"c":118.07,"h":118.44,"l":115.6,"n":73433,"o":115.96,"t":"2025-12-10T05:00:00Z","v":5915846,"vw":117.292684},{"c":117.66,"h":119.83,"l":117.14,"n":68896,"o":118.97,"t":"2025-12-11T05:00:00Z","v":6150114,"vw":117.925952},{"c":118.66,"h":121.08,"l":118.21,"n":66561,"o":119.19,"t":"2025-12-12T05:00:00Z","v":5071179,"vw":119.289238},{"c":120.98,"h":122.545,"l":118.7,"n":83337,"o":118.79,"t":"2025-12-15T05:00:00Z","v":7159615,"vw":120.845753},{"c":123.23,"h":124.54,"l":120.72,"n":103969,"o":121.825,"t":"2025-12-16T05:00:00Z","v":19575345,"vw":123.354361},{"c":122.25,"h":124.44,"l":122.25,"n":77010,"o":123.3,"t":"2025-12-17T05:00:00Z","v":7021430,"vw":122.988327},{"c":122.76,"h":125.53,"l":122,"n":80778,"o":122.21,"t":"2025-12-18T05:00:00Z","v":7929751,"vw":123.585848},{"c":122.24,"h":124.495,"l":122.18,"n":73208,"o":122.65,"t":"2025-12-19T05:00:00Z","v":11297564,"vw":122.717433},{"c":123.78,"h":123.94,"l":121.12,"n":64517,"o":121.99,"t":"2025-12-22T05:00:00Z","v":5468694,"vw":123.043532},{"c":123.54,"h":123.98,"l":122.4552,"n":66089,"o":123,"t":"2025-12-23T05:00:00Z","v":4952004,"vw":123.267376},{"c":125.49,"h":125.6899,"l":123.06,"n":29115,"o":123.1,"t":"2025-12-24T05:00:00Z","v":2369020,"vw":125.090386},{"c":126.23,"h":126.32,"l":124.8,"n":45295,"o":125.16,"t":"2025-12-26T05:00:00Z","v":3226934,"vw":125.894938},{"c":125.98,"h":126.85,"l":125.5607,"n":51439,"o":126.16,"t":"2025-12-29T05:00:00Z","v":4465924,"vw":126.073677},{"c":126.41,"h":127.6,"l":125.45,"n":45221,"o":125.55,"t":"2025-12-30T05:00:00Z","v":3230541,"vw":126.576096},{"c":125.82,"h":126.84,"l":125.77,"n":38289,"o":126.04,"t":"2025-12-31T05:00:00Z","v":2943501,"vw":126.142576},{"c":125.92,"h":126.98,"l":123.96,"n":47567,"o":126.4,"t":"2026-01-02T05:00:00Z","v":3258551,"vw":125.489523},{"c":129.37,"h":129.875,"l":125.44,"n":67192,"o":125.64,"t":"2026-01-05T05:00:00Z","v":5124673,"vw":128.263907},{"c":129.35,"h":131.13,"l":128.7,"n":63898,"o":130,"t":"2026-01-06T05:00:00Z","v":4420006,"vw":129.6603},{"c":125.67,"h":130.23,"l":125.64,"n":67368,"o":129.49,"t":"2026-01-07T05:00:00Z","v":5291926,"vw":126.866841},{"c":126.85,"h":128.335,"l":124.55,"n":53722,"o":124.84,"t":"2026-01-08T05:00:00Z","v":4118237,"vw":127.126527},{"c":127.17,"h":128.35,"l":126.08,"n":44311,"o":127.68,"t":"2026-01-09T05:00:00Z","v":3060992,"vw":127.297294},{"c":125.32,"h":127.27,"l":124.2,"n":61028,"o":126.98,"t":"2026-01-12T05:00:00Z","v":6309833,"vw":125.587319},{"c":124.62,"h":125.97,"l":123.315,"n":50512,"o":125.96,"t":"2026-01-13T05:00:00Z","v":4301093,"vw":124.5811},{"c":125.84,"h":126.5,"l":124.61,"n":50384,"o":124.94,"t":"2026-01-14T05:00:00Z","v":3357445,"vw":125.587549},{"c":125.28,"h":126.355,"l":123.71,"n":46571,"o":126,"t":"2026-01-15T05:00:00Z","v":4049055,"vw":125.067602},{"c":124.65,"h":125.9,"l":123.47,"n":55515,"o":125.34,"t":"2026-01-16T05:00:00Z","v":7048452,"vw":124.711959},{"c":123.24,"h":125.72,"l":121.65,"n":76258,"o":122.53,"t":"2026-01-20T05:00:00Z","v":5443189,"vw":123.788103},{"c":125.08,"h":127.12,"l":123.675,"n":69262,"o":123.96,"t":"2026-01-21T05:00:00Z","v":5201868,"vw":125.299411},{"c":124.4,"h":126.47,"l":123.73,"n":65106,"o":124.27,"t":"2026-01-22T05:00:00Z","v":4715418,"vw":124.741844},{"c":124.05,"h":124.81,"l":123.51,"n":49568,"o":124.25,"t":"2026-01-23T05:00:00Z","v":3339665,"vw":124.129857},{"c":123.92,"h":124.98,"l":122.97,"n":56326,"o":123.91,"t":"2026-01-26T05:00:00Z","v":4262127,"vw":123.852712},{"c":124.96,"h":126.29,"l":123.05,"n":55018,"o":123.54,"t":"2026-01-27T05:00:00Z","v":3587693,"vw":125.046378},{"c":121.93,"h":125.09,"l":121.2501,"n":74098,"o":124.03,"t":"2026-01-28T05:00:00Z","v":6130213,"vw":122.53984},{"c":121.72,"h":123.34,"l":121.33,"n":70570,"o":123.09,"t":"2026-01-29T05:00:00Z","v":4729118,"vw":122.173741},{"c":124.82,"h":124.87,"l":120.06,"n":63180,"o":121.16,"t":"2026-01-30T05:00:00Z","v":5247316,"vw":123.584228},{"c":124.94,"h":125.12,"l":123.04,"n":57263,"o":124.02,"t":"2026-02-02T05:00:00Z","v":4109062,"vw":124.499612},{"c":122.41,"h":126.39,"l":122.21,"n":60785,"o":123.35,"t":"2026-02-03T05:00:00Z","v":3816195,"vw":123.429959},{"c":126.7,"h":127.66,"l":123.21,"n":78858,"o":123.21,"t":"2026-02-04T05:00:00Z","v":5106207,"vw":126.656987},{"c":126.73,"h":127.58,"l":126.15,"n":57326,"o":127.23,"t":"2026-02-05T05:00:00Z","v":4653093,"vw":126.793919},{"c":127.42,"h":129.95,"l":126.54,"n":53285,"o":127.99,"t":"2026-02-06T05:00:00Z","v":4127725,"vw":127.934799},{"c":127.3,"h":128.22,"l":126.34,"n":47379,"o":127.09,"t":"2026-02-09T05:00:00Z","v":3176014,"vw":127.112091},{"c":128.13,"h":129.6,"l":127.68,"n":51102,"o":127.68,"t":"2026-02-10T05:00:00Z","v":3620352,"vw":128.634627},{"c":128.67,"h":129.76,"l":126.965,"n":86994,"o":126.97,"t":"2026-02-11T05:00:00Z","v":6933545,"vw":128.774343},{"c":125.64,"h":132.49,"l":118.94,"n":154707,"o":132.49,"t":"2026-02-12T05:00:00Z","v":10944592,"vw":126.334583},{"c":126.65,"h":130.65,"l":125.65,"n":66457,"o":126.665,"t":"2026-02-13T05:00:00Z","v":4499702,"vw":127.789854},{"c":125.56,"h":128,"l":125.45,"n":57423,"o":127.56,"t":"2026-02-17T05:00:00Z","v":3766929,"vw":126.436261},{"c":129.13,"h":129.195,"l":124.5,"n":63543,"o":125.9,"t":"2026-02-18T05:00:00Z","v":4494863,"vw":127.933022},{"c":127.28,"h":129.98,"l":125.47,"n":60510,"o":128.74,"t":"2026-02-19T05:00:00Z","v":4738520,"vw":127.276277},{"c":128.78,"h":128.8,"l":125.6,"n":50422,"o":126.33,"t":"2026-02-20T05:00:00Z","v":5799073,"vw":127.84149},{"c":125.79,"h":127.89,"l":124.42,"n":49875,"o":126.75,"t":"2026-02-23T05:00:00Z","v":3728762,"vw":125.803057},{"c":128.66,"h":129.68,"l":125,"n":51718,"o":125.79,"t":"2026-02-24T05:00:00Z","v":3614932,"vw":128.544537},{"c":128.95,"h":129.78,"l":127.02,"n":47085,"o":128.7,"t":"2026-02-25T05:00:00Z","v":3024804,"vw":128.505375},{"c":129.76,"h":131.34,"l":128.44,"n":49520,"o":129.095,"t":"2026-02-26T05:00:00Z","v":3638095,"vw":129.911007},{"c":131.1,"h":132.3,"l":128.25,"n":56546,"o":128.93,"t":"2026-02-27T05:00:00Z","v":5546947,"vw":131.090775},{"c":128.96,"h":130.05,"l":127.09,"n":51153,"o":130.05,"t":"2026-03-02T05:00:00Z","v":3064498,"vw":128.53977},{"c":125.93,"h":127.9,"l":125.185,"n":49859,"o":127.5,"t":"2026-03-03T05:00:00Z","v":3068716,"vw":126.357233},{"c":125.96,"h":126.9,"l":124.835,"n":71106,"o":125.91,"t":"2026-03-04T05:00:00Z","v":5414355,"vw":126.133148},{"c":122.23,"h":125.45,"l":122.04,"n":72028,"o":124.535,"t":"2026-03-05T05:00:00Z","v":4140428,"vw":122.890079},{"c":121.43,"h":121.87,"l":118.28,"n":64294,"o":121.02,"t":"2026-03-06T05:00:00Z","v":4309193,"vw":120.598175},{"c":122.36,"h":122.38,"l":118.33,"n":63009,"o":119.78,"t":"2026-03-09T04:00:00Z","v":3690037,"vw":120.517534},{"c":120.49,"h":122.965,"l":120.4,"n":50258,"o":121.95,"t":"2026-03-10T04:00:00Z","v":2995383,"vw":121.468859},{"c":119.79,"h":120.94,"l":118.35,"n":40453,"o":120.37,"t":"2026-03-11T04:00:00Z","v":3128501,"vw":119.646676},{"c":115.46,"h":120.565,"l":115.23,"n":60495,"o":118.87,"t":"2026-03-12T04:00:00Z","v":3955825,"vw":116.961066},{"c":115.62,"h":117.32,"l":114.47,"n":61197,"o":116.51,"t":"2026-03-13T04:00:00Z","v":3784029,"vw":115.365901},{"c":118.15,"h":118.545,"l":115.3,"n":46472,"o":115.61,"t":"2026-03-16T04:00:00Z","v":3667853,"vw":117.620158},{"c":121.68,"h":122.52,"l":118.66,"n":57042,"o":118.86,"t":"2026-03-17T04:00:00Z","v":4509094,"vw":121.514011},{"c":117.35,"h":120.79,"l":116.88,"n":59476,"o":120.29,"t":"2026-03-18T04:00:00Z","v":5127458,"vw":117.982546},{"c":115.99,"h":118.36,"l":115.9,"n":64038,"o":116.69,"t":"2026-03-19T04:00:00Z","v":4999650,"vw":116.508079},{"c":115.67,"h":117.19,"l":114.36,"n":55980,"o":115.95,"t":"2026-03-20T04:00:00Z","v":11425920,"vw":115.684089},{"c":115.23,"h":117.33,"l":114.615,"n":52716,"o":117.15,"t":"2026-03-23T04:00:00Z","v":4618440,"vw":115.547146},{"c":115.93,"h":117.11,"l":113.3,"n":46193,"o":113.89,"t":"2026-03-24T04:00:00Z","v":4562270,"vw":115.950315},{"c":116.71,"h":118.14,"l":115.3,"n":46844,"o":117.26,"t":"2026-03-25T04:00:00Z","v":3079339,"vw":116.605992},{"c":116.63,"h":118.5799,"l":115.3,"n":45794,"o":115.64,"t":"2026-03-26T04:00:00Z","v":2726239,"vw":117.332581},{"c":113.35,"h":117.29,"l":113.29,"n":50440,"o":116.81,"t":"2026-03-27T04:00:00Z","v":3602686,"vw":114.21515},{"c":116.33,"h":116.59,"l":113.58,"n":46323,"o":114.79,"t":"2026-03-30T04:00:00Z","v":2913187,"vw":115.715347},{"c":118.21,"h":118.235,"l":115.66,"n":49358,"o":116.89,"t":"2026-03-31T04:00:00Z","v":3929965,"vw":117.434597},{"c":117.29,"h":118.89,"l":116.76,"n":41975,"o":118.2,"t":"2026-04-01T04:00:00Z","v":2212112,"vw":117.580482},{"c":117.94,"h":118.645,"l":115.37,"n":37559,"o":115.93,"t":"2026-04-02T04:00:00Z","v":2185832,"vw":117.478975},{"c":118.26,"h":118.395,"l":116.8,"n":32118,"o":117.11,"t":"2026-04-06T04:00:00Z","v":1723906,"vw":117.995979},{"c":116.8,"h":118.48,"l":116.3,"n":37928,"o":118.09,"t":"2026-04-07T04:00:00Z","v":3254892,"vw":117.066374},{"c":119.75,"h":119.79,"l":118.3221,"n":38989,"o":118.78,"t":"2026-04-08T04:00:00Z","v":2636069,"vw":119.444265},{"c":119.99,"h":120.245,"l":117.22,"n":39266,"o":119.04,"t":"2026-04-09T04:00:00Z","v":2439601,"vw":119.542681},{"c":117.86,"h":120.75,"l":117.22,"n":36630,"o":120.38,"t":"2026-04-10T04:00:00Z","v":2384535,"vw":118.003301},{"c":120.08,"h":120.11,"l":116.85,"n":49812,"o":117.17,"t":"2026-04-13T04:00:00Z","v":3534080,"vw":119.14206},{"c":121.11,"h":121.54,"l":118.6,"n":39481,"o":119.61,"t":"2026-04-14T04:00:00Z","v":2779619,"vw":120.850499},{"c":120.76,"h":122.47,"l":120.2,"n":40246,"o":121.74,"t":"2026-04-15T04:00:00Z","v":2210464,"vw":120.968284},{"c":119.04,"h":122.01,"l":119.03,"n":41571,"o":120.89,"t":"2026-04-16T04:00:00Z","v":2989977,"vw":119.43464},{"c":122.38,"h":122.97,"l":119.57,"n":53181,"o":120.08,"t":"2026-04-17T04:00:00Z","v":6171207,"vw":122.13568},{"c":122.72,"h":123.32,"l":120.545,"n":55403,"o":121.55,"t":"2026-04-20T04:00:00Z","v":3799200,"vw":122.480982},{"c":118.18,"h":123.21,"l":117.75,"n":53607,"o":122,"t":"2026-04-21T04:00:00Z","v":3729063,"vw":119.907677},{"c":117.52,"h":119.91,"l":116.6,"n":46220,"o":118.95,"t":"2026-04-22T04:00:00Z","v":3515266,"vw":117.447977},{"c":116.06,"h":117.5999,"l":114.95,"n":57313,"o":117.19,"t":"2026-04-23T04:00:00Z","v":4533567,"vw":116.024248},{"c":116.87,"h":117.05,"l":115.41,"n":52996,"o":116.01,"t":"2026-04-24T04:00:00Z","v":4185539,"vw":116.461876},{"c":117.87,"h":119.68,"l":116.6,"n":43148,"o":116.62,"t":"2026-04-27T04:00:00Z","v":3160831,"vw":118.373033},{"c":116.65,"h":118.29,"l":116.075,"n":47387,"o":117.23,"t":"2026-04-28T04:00:00Z","v":2973094,"vw":117.026996},{"c":113.83,"h":115.905,"l":112.97,"n":47836,"o":115.5,"t":"2026-04-29T04:00:00Z","v":3396719,"vw":113.93534},{"c":114.97,"h":115.535,"l":113.79,"n":57407,"o":114.04,"t":"2026-04-30T04:00:00Z","v":4297813,"vw":114.717969},{"c":114.16,"h":116.25,"l":113.76,"n":47928,"o":116.22,"t":"2026-05-01T04:00:00Z","v":3204569,"vw":114.482776},{"c":112.68,"h":114.185,"l":112.1,"n":45110,"o":113.65,"t":"2026-05-04T04:00:00Z","v":3211722,"vw":112.8088},{"c":112.54,"h":113.51,"l":111.2675,"n":51437,"o":112.67,"t":"2026-05-05T04:00:00Z","v":3356654,"vw":112.623974},{"c":111.22,"h":115.125,"l":110.94,"n":73605,"o":113.69,"t":"2026-05-06T04:00:00Z","v":5275078,"vw":112.374706},{"c":87.31,"h":91.64,"l":85.31,"n":309749,"o":90.665,"t":"2026-05-07T04:00:00Z","v":29925828,"vw":88.097926},{"c":82.83,"h":87.58,"l":81.1,"n":192996,"o":87.315,"t":"2026-05-08T04:00:00Z","v":17189219,"vw":82.903236},{"c":76.67,"h":82.12,"l":76.38,"n":174939,"o":82.12,"t":"2026-05-11T04:00:00Z","v":15643519,"vw":77.921076},{"c":76.94,"h":78.67,"l":75.11,"n":168788,"o":77.65,"t":"2026-05-12T04:00:00Z","v":18431502,"vw":76.813209},{"c":74.34,"h":77.84,"l":74.29,"n":135280,"o":76.675,"t":"2026-05-13T04:00:00Z","v":13087001,"vw":75.382653},{"c":75.48,"h":75.75,"l":73.98,"n":88346,"o":74.45,"t":"2026-05-14T04:00:00Z","v":8715950,"vw":75.001118},{"c":74.22,"h":76.9,"l":72.38,"n":87728,"o":75.4,"t":"2026-05-15T04:00:00Z","v":8953127,"vw":74.539659},{"c":77.72,"h":77.955,"l":74.2,"n":94191,"o":74.2,"t":"2026-05-18T04:00:00Z","v":8849147,"vw":77.021403},{"c":78.92,"h":80.36,"l":77.593,"n":89144,"o":79.85,"t":"2026-05-19T04:00:00Z","v":7296151,"vw":79.096755},{"c":79.71,"h":80.435,"l":77.25,"n":72542,"o":78.47,"t":"2026-05-20T04:00:00Z","v":7405398,"vw":79.491671},{"c":80.07,"h":80.42,"l":76.2122,"n":87614,"o":78.99,"t":"2026-05-21T04:00:00Z","v":8565517,"vw":79.168277},{"c":81.32,"h":82.34,"l":80.13,"n":58949,"o":80.87,"t":"2026-05-22T04:00:00Z","v":6328445,"vw":81.075257},{"c":80.23,"h":81.31,"l":79.945,"n":69658,"o":80.78,"t":"2026-05-26T04:00:00Z","v":5697895,"vw":80.59644},{"c":79.48,"h":81.14,"l":78.73,"n":88165,"o":80.02,"t":"2026-05-27T04:00:00Z","v":7875085,"vw":79.855332},{"c":78.27,"h":80.2,"l":78.25,"n":78372,"o":79,"t":"2026-05-28T04:00:00Z","v":7687894,"vw":78.767229},{"c":77.69,"h":78.875,"l":77.44,"n":72696,"o":78.51,"t":"2026-05-29T04:00:00Z","v":9296820,"vw":77.789094},{"c":77.56,"h":78.48,"l":76.59,"n":71669,"o":77.06,"t":"2026-06-01T04:00:00Z","v":5047513,"vw":77.598701},{"c":76.39,"h":77.21,"l":74.87,"n":87820,"o":76.83,"t":"2026-06-02T04:00:00Z","v":7652369,"vw":76.029702},{"c":77.59,"h":78.738,"l":75.63,"n":77083,"o":76.22,"t":"2026-06-03T04:00:00Z","v":8106136,"vw":77.093872},{"c":79.52,"h":81.63,"l":78.6401,"n":86512,"o":79.37,"t":"2026-06-04T04:00:00Z","v":7355922,"vw":80.177364},{"c":79.44,"h":81.19,"l":79.42,"n":70924,"o":79.54,"t":"2026-06-05T04:00:00Z","v":5297777,"vw":79.98342},{"c":78.82,"h":79.67,"l":77.7,"n":64407,"o":79.56,"t":"2026-06-08T04:00:00Z","v":5432890,"vw":78.543272},{"c":82.2,"h":82.3183,"l":79.45,"n":73390,"o":79.51,"t":"2026-06-09T04:00:00Z","v":6990728,"vw":81.560236},{"c":81.29,"h":82.98,"l":80.8,"n":68028,"o":82.36,"t":"2026-06-10T04:00:00Z","v":7065109,"vw":81.761676},{"c":81.4,"h":82.1,"l":79.81,"n":73912,"o":80.2,"t":"2026-06-11T04:00:00Z","v":7262547,"vw":81.1766},{"c":79.57,"h":82.4,"l":79.17,"n":69470,"o":82.35,"t":"2026-06-12T04:00:00Z","v":6642644,"vw":80.147981},{"c":79.95,"h":82.045,"l":78.93,"n":70220,"o":80.81,"t":"2026-06-15T04:00:00Z","v":5771090,"vw":80.090317},{"c":79.33,"h":80.58,"l":78.27,"n":72788,"o":80.5,"t":"2026-06-16T04:00:00Z","v":6851013,"vw":78.95932},{"c":77.26,"h":80.02,"l":76.8,"n":63639,"o":78.5,"t":"2026-06-17T04:00:00Z","v":5247796,"vw":78.188407},{"c":78.71,"h":79.06,"l":77.31,"n":80338,"o":77.73,"t":"2026-06-18T04:00:00Z","v":17092905,"vw":78.40524},{"c":75.89,"h":78.46,"l":75.64,"n":75788,"o":76.88,"t":"2026-06-22T04:00:00Z","v":6773654,"vw":76.41445},{"c":76.84,"h":78,"l":76.315,"n":63475,"o":76.68,"t":"2026-06-23T04:00:00Z","v":5859896,"vw":76.843951},{"c":78.17,"h":79.09,"l":77.36,"n":64618,"o":77.81,"t":"2026-06-24T04:00:00Z","v":4764082,"vw":78.171271},{"c":77.82,"h":79.905,"l":77.26,"n":72356,"o":78.71,"t":"2026-06-25T04:00:00Z","v":5791017,"vw":77.988445},{"c":76.09,"h":77.61,"l":75.55,"n":84399,"o":76.89,"t":"2026-06-26T04:00:00Z","v":15724235,"vw":76.197877},{"c":73.25,"h":76.89,"l":73.06,"n":80263,"o":76.83,"t":"2026-06-29T04:00:00Z","v":6530561,"vw":74.077485},{"c":71.86,"h":73.56,"l":71.47,"n":74740,"o":73.17,"t":"2026-06-30T04:00:00Z","v":8323490,"vw":71.957266},{"c":72.45,"h":74.64,"l":72.11,"n":73384,"o":72.26,"t":"2026-07-01T04:00:00Z","v":6269796,"vw":73.081947},{"c":74.8,"h":75.05,"l":72.9,"n":56095,"o":73.275,"t":"2026-07-02T04:00:00Z","v":4361835,"vw":74.49613},{"c":75.42,"h":75.64,"l":73.06,"n":71685,"o":75.06,"t":"2026-07-06T04:00:00Z","v":7188169,"vw":74.517119},{"c":76.29,"h":77.99,"l":75.82,"n":59854,"o":76.5,"t":"2026-07-07T04:00:00Z","v":4684545,"vw":76.562452},{"c":75.1,"h":76.06,"l":73.8,"n":55200,"o":75.47,"t":"2026-07-08T04:00:00Z","v":4838945,"vw":74.992489},{"c":75.08,"h":75.86,"l":74.01,"n":48858,"o":74.75,"t":"2026-07-09T04:00:00Z","v":5612044,"vw":75.01413},{"c":75.56,"h":76.99,"l":75.25,"n":54966,"o":75.86,"t":"2026-07-10T04:00:00Z","v":5158694,"vw":76.142485},{"c":75.39,"h":76.5,"l":74.52,"n":62376,"o":75.9,"t":"2026-07-13T04:00:00Z","v":6094581,"vw":75.383054},{"c":74.07,"h":74.84,"l":73.38,"n":63476,"o":74.665,"t":"2026-07-14T04:00:00Z","v":5321818,"vw":73.998116},{"c":74.53,"h":76.4,"l":74.23,"n":58316,"o":74.78,"t":"2026-07-15T04:00:00Z","v":5360214,"vw":74.774438},{"c":76.91,"h":77.43,"l":75.39,"n":71033,"o":75.42,"t":"2026-07-16T04:00:00Z","v":7404276,"vw":76.877588},{"c":76.56,"h":78.05,"l":75.68,"n":58912,"o":77.4,"t":"2026-07-17T04:00:00Z","v":7545124,"vw":76.603001},{"c":76.2,"h":76.5,"l":74.65,"n":62791,"o":75.69,"t":"2026-07-20T04:00:00Z","v":5634892,"vw":75.967458},{"c":75.35,"h":76.46,"l":74.555,"n":61368,"o":75.5,"t":"2026-07-21T04:00:00Z","v":4826676,"vw":75.260437},{"c":74.19,"h":76.02,"l":73.67,"n":56143,"o":75.78,"t":"2026-07-22T04:00:00Z","v":4680916,"vw":74.397951},{"c":74.57,"h":75.11,"l":73.55,"n":59163,"o":73.89,"t":"2026-07-23T04:00:00Z","v":6319344,"vw":74.318567},{"c":75.35,"h":76.06,"l":74.28,"n":54490,"o":75.115,"t":"2026-07-24T04:00:00Z","v":5096239,"vw":75.333454},{"c":76.92,"h":77.65,"l":75.53,"n":50079,"o":76.03,"t":"2026-07-27T04:00:00Z","v":3472756,"vw":76.945915},{"c":77.51,"h":79.43,"l":77.28,"n":79656,"o":78.29,"t":"2026-07-28T04:00:00Z","v":6318240,"vw":78.016456},{"c":77.93,"h":79.08,"l":77.25,"n":62286,"o":77.3,"t":"2026-07-29T04:00:00Z","v":5332097,"vw":77.985948},{"c":76.03,"h":77.38,"l":75.26,"n":63526,"o":77,"t":"2026-07-30T04:00:00Z","v":4777822,"vw":75.935241},{"c":77.29,"h":77.52,"l":74.91,"n":57854,"o":75.61,"t":"2026-07-31T04:00:00Z","v":5019924,"vw":76.768714},{"c":77.1,"h":80.17,"l":76.85,"n":76121,"o":79.31,"t":"2026-08-03T04:00:00Z","v":5062160,"vw":77.702032},{"c":76.04,"h":76.42,"l":74.99,"n":88518,"o":76.05,"t":"2026-08-04T04:00:00Z","v":7601347,"vw":75.825596},{"c":74.39,"h":76.6499,"l":72.98,"n":119691,"o":76.1,"t":"2026-08-05T04:00:00Z","v":10182237,"vw":74.349051},{"c":77.27,"h":79.6,"l":73.71,"n":174373,"o":78.82,"t":"2026-08-06T04:00:00Z","v":17852482,"vw":76.723355},{"c":72.66,"h":79.25,"l":72.19,"n":128251,"o":77.92,"t":"2026-08-07T04:00:00Z","v":12779861,"vw":73.880563},{"c":74.83,"h":74.98,"l":71.45,"n":95820,"o":72.4,"t":"2026-08-10T04:00:00Z","v":9611183,"vw":73.511701},{"c":75.35,"h":75.83,"l":74.095,"n":62471,"o":74.24,"t":"2026-08-11T04:00:00Z","v":4132446,"vw":75.146146},{"c":73.54,"h":74.39,"l":71.99,"n":92710,"o":74.39,"t":"2026-08-12T04:00:00Z","v":7186750,"vw":72.942286},{"c":75.84,"h":75.84,"l":73.01,"n":67824,"o":74.09,"t":"2026-08-13T04:00:00Z","v":7351767,"vw":74.886294},{"c":73.79,"h":76.37,"l":73.61,"n":63228,"o":75.52,"t":"2026-08-14T04:00:00Z","v":4457021,"vw":74.329409},{"c":72.97,"h":73.1,"l":71,"n":82053,"o":73.1,"t":"2026-08-17T04:00:00Z","v":6555048,"vw":72.346698},{"c":73.96,"h":74.48,"l":72.88,"n":53402,"o":73.75,"t":"2026-08-18T04:00:00Z","v":4028617,"vw":73.969378},{"c":76.68,"h":77.46,"l":74.62,"n":66982,"o":74.63,"t":"2026-08-19T04:00:00Z","v":5222233,"vw":76.792194},{"c":75.02,"h":77.2946,"l":74.935,"n":53263,"o":76.1,"t":"2026-08-20T04:00:00Z","v":3894032,"vw":75.478422},{"c":77.73,"h":78.59,"l":75.18,"n":60757,"o":75.29,"t":"2026-08-21T04:00:00Z","v":5054958,"vw":77.499922},{"c":77.17,"h":78.2,"l":76.4805,"n":52596,"o":77.59,"t":"2026-08-24T04:00:00Z","v":4069960,"vw":77.248381},{"c":77.29,"h":77.45,"l":75.88,"n":49936,"o":76.65,"t":"2026-08-25T04:00:00Z","v":3478241,"vw":76.903608},{"c":77.52,"h":78.7499,"l":76.55,"n":55890,"o":76.82,"t":"2026-08-26T04:00:00Z","v":4848624,"vw":77.814168},{"c":75.02,"h":76.9112,"l":74.93,"n":58773,"o":76.57,"t":"2026-08-27T04:00:00Z","v":3974687,"vw":75.406355},{"c":77.34,"h":77.71,"l":75.2,"n":55917,"o":75.2,"t":"2026-08-28T04:00:00Z","v":4844604,"vw":76.991273},{"c":77.1,"h":77.21,"l":75.62,"n":56008,"o":77,"t":"2026-08-31T04:00:00Z","v":5821457,"vw":76.951246},{"c":77.25,"h":77.93,"l":76.15,"n":54660,"o":77.91,"t":"2026-09-01T04:00:00Z","v":4001293,"vw":77.183188},{"c":76.17,"h":77.8479,"l":75.88,"n":53037,"o":77.46,"t":"2026-09-02T04:00:00Z","v":4474807,"vw":76.713788},{"c":76.29,"h":78,"l":74.74,"n":49015,"o":77.01,"t":"2026-09-03T04:00:00Z","v":3129593,"vw":76.064426},{"c":75.81,"h":75.84,"l":74.83,"n":52574,"o":75.08,"t":"2026-09-04T04:00:00Z","v":4170900,"vw":75.538727},{"c":73.56,"h":75.1,"l":73.48,"n":70341,"o":74.8,"t":"2026-09-08T04:00:00Z","v":5658523,"vw":74.095902},{"c":73.31,"h":74.08,"l":73.09,"n":76112,"o":73.5,"t":"2026-09-09T04:00:00Z","v":5446550,"vw":73.386883},{"c":72.86,"h":73.4,"l":72.35,"n":73144,"o":73.07,"t":"2026-09-10T04:00:00Z","v":5407706,"vw":72.922661},{"c":72.97,"h":73.5,"l":71.5,"n":56512,"o":73.24,"t":"2026-09-11T04:00:00Z","v":5243601,"vw":72.574384},{"c":73.67,"h":74.82,"l":73.485,"n":59167,"o":74.2,"t":"2026-09-14T04:00:00Z","v":3765909,"vw":73.885583},{"c":73.43,"h":73.7825,"l":72.72,"n":64227,"o":72.91,"t":"2026-09-15T04:00:00Z","v":4081023,"vw":73.34413},{"c":73,"h":73.9,"l":72.92,"n":57599,"o":73.47,"t":"2026-09-16T04:00:00Z","v":4590660,"vw":73.21981},{"c":73.02,"h":73.445,"l":72,"n":55039,"o":73.35,"t":"2026-09-17T04:00:00Z","v":4042483,"vw":72.702366},{"c":71.4,"h":73.05,"l":71.4,"n":50036,"o":72.565,"t":"2026-09-18T04:00:00Z","v":9880662,"vw":71.669688},{"c":71.33,"h":72.475,"l":70.26,"n":52919,"o":72.06,"t":"2026-09-21T04:00:00Z","v":3944678,"vw":71.275511},{"c":72.86,"h":73.46,"l":71.24,"n":55045,"o":71.98,"t":"2026-09-22T04:00:00Z","v":3840248,"vw":72.587137},{"c":71.61,"h":73.55,"l":71.55,"n":48035,"o":72.75,"t":"2026-09-23T04:00:00Z","v":3829656,"vw":71.917528},{"c":70.27,"h":72.38,"l":69.93,"n":51512,"o":71.85,"t":"2026-09-24T04:00:00Z","v":3370394,"vw":70.489305},{"c":71.05,"h":71.08,"l":69.52,"n":55944,"o":70,"t":"2026-09-25T04:00:00Z","v":4163825,"vw":70.442944},{"c":71.43,"h":71.6762,"l":70.08,"n":48967,"o":70.5,"t":"2026-09-28T04:00:00Z","v":3906889,"vw":71.082903},{"c":70.3,"h":71.7,"l":69.995,"n":46062,"o":71.4,"t":"2026-09-29T04:00:00Z","v":3522071,"vw":70.538574},{"c":69.83,"h":70.765,"l":69.52,"n":52939,"o":70.55,"t":"2026-09-30T04:00:00Z","v":4445318,"vw":69.963912},{"c":69.1,"h":70.9,"l":68.92,"n":67648,"o":70,"t":"2026-10-01T04:00:00Z","v":5348516,"vw":69.561133},{"c":69.69,"h":70.1,"l":68.77,"n":69315,"o":69.12,"t":"2026-10-02T04:00:00Z","v":5261179,"vw":69.587426},{"c":71.41,"h":71.47,"l":69,"n":50956,"o":69.41,"t":"2026-10-05T04:00:00Z","v":3645121,"vw":70.907436},{"c":71.33,"h":72.3,"l":70.59,"n":47998,"o":71.88,"t":"2026-10-06T04:00:00Z","v":3436059,"vw":71.302939},{"c":71.55,"h":72.09,"l":71.115,"n":52033,"o":71.73,"t":"2026-10-07T04:00:00Z","v":4116648,"vw":71.619405},{"c":73.08,"h":73.75,"l":71.15,"n":56834,"o":71.36,"t":"2026-10-08T04:00:00Z","v":6177291,"vw":72.945329},{"c":74.81,"h":74.85,"l":73,"n":45673,"o":73.04,"t":"2026-10-09T04:00:00Z","v":2913027,"vw":74.4206},{"c":75.65,"h":75.69,"l":74.17,"n":42007,"o":75,"t":"2026-10-12T04:00:00Z","v":4090514,"vw":75.295807},{"c":74.3,"h":75.99,"l":74.28,"n":39243,"o":75.98,"t":"2026-10-13T04:00:00Z","v":3300157,"vw":74.75623},{"c":75.29,"h":75.8919,"l":74.25,"n":53295,"o":74.54,"t":"2026-10-14T04:00:00Z","v":4159353,"vw":75.351796},{"c":78.42,"h":79.15,"l":76.52,"n":66340,"o":76.7,"t":"2026-10-15T04:00:00Z","v":5029949,"vw":78.493185},{"c":79.38,"h":80.59,"l":78.29,"n":59245,"o":78.29,"t":"2026-10-16T04:00:00Z","v":5571785,"vw":79.217893},{"c":79.59,"h":79.98,"l":78.4501,"n":49956,"o":78.85,"t":"2026-10-19T04:00:00Z","v":3065800,"vw":79.538575},{"c":80.04,"h":80.25,"l":79.03,"n":53128,"o":79.64,"t":"2026-10-20T04:00:00Z","v":3742407,"vw":79.821889},{"c":79.62,"h":80,"l":78.88,"n":44284,"o":79.22,"t":"2026-10-21T04:00:00Z","v":3037798,"vw":79.42969},{"c":82,"h":82.29,"l":79.9,"n":58873,"o":79.9,"t":"2026-10-22T04:00:00Z","v":4829089,"vw":81.650567}],"volatilityBars":[{"c":71.4,"h":71.4,"l":71.32,"n":21,"o":71.38,"t":"2026-09-22T08:15:00Z","v":1022,"vw":71.358228},{"c":71.4,"h":71.41,"l":71.4,"n":2,"o":71.41,"t":"2026-09-22T08:30:00Z","v":213,"vw":71.404695},{"c":71.4,"h":71.42,"l":71.4,"n":17,"o":71.42,"t":"2026-09-22T09:15:00Z","v":2384,"vw":71.40628},{"c":72,"h":72,"l":72,"n":1,"o":72,"t":"2026-09-22T10:15:00Z","v":400,"vw":72},{"c":72,"h":72,"l":72,"n":1,"o":72,"t":"2026-09-22T10:30:00Z","v":200,"vw":72},{"c":71.7243,"h":71.7243,"l":71.7,"n":6,"o":71.7,"t":"2026-09-22T11:00:00Z","v":633,"vw":71.72025},{"c":71.74,"h":71.74,"l":71.74,"n":1,"o":71.74,"t":"2026-09-22T11:30:00Z","v":100,"vw":71.74},{"c":71.684,"h":71.684,"l":71.684,"n":1,"o":71.684,"t":"2026-09-22T11:45:00Z","v":100,"vw":71.684},{"c":71.73,"h":71.73,"l":71.73,"n":1,"o":71.73,"t":"2026-09-22T12:00:00Z","v":100,"vw":71.73},{"c":71.73,"h":71.73,"l":71.52,"n":7,"o":71.52,"t":"2026-09-22T12:15:00Z","v":700,"vw":71.625},{"c":71.73,"h":71.73,"l":71.7,"n":10,"o":71.73,"t":"2026-09-22T12:30:00Z","v":783,"vw":71.71634},{"c":71.82,"h":71.85,"l":71.5372,"n":22,"o":71.5372,"t":"2026-09-22T12:45:00Z","v":3810,"vw":71.818692},{"c":72,"h":72,"l":71.93,"n":14,"o":71.93,"t":"2026-09-22T13:00:00Z","v":712,"vw":71.976667},{"c":71.76,"h":72.1,"l":71.76,"n":18,"o":72.0388,"t":"2026-09-22T13:15:00Z","v":2203,"vw":72.03894},{"c":71.575,"h":72.255,"l":71.42,"n":1699,"o":72.17,"t":"2026-09-22T13:30:00Z","v":150507,"vw":71.798633},{"c":71.395,"h":71.79,"l":71.24,"n":1510,"o":71.535,"t":"2026-09-22T13:45:00Z","v":71037,"vw":71.482627},{"c":71.635,"h":71.73,"l":71.36,"n":1322,"o":71.36,"t":"2026-09-22T14:00:00Z","v":59203,"vw":71.538354},{"c":71.43,"h":71.77,"l":71.37,"n":1951,"o":71.665,"t":"2026-09-22T14:15:00Z","v":137149,"vw":71.641592},{"c":71.47,"h":71.66,"l":71.38,"n":1727,"o":71.425,"t":"2026-09-22T14:30:00Z","v":69429,"vw":71.49825},{"c":71.91,"h":71.92,"l":71.43,"n":1743,"o":71.45,"t":"2026-09-22T14:45:00Z","v":102039,"vw":71.62337},{"c":72.17,"h":72.22,"l":71.865,"n":1948,"o":71.865,"t":"2026-09-22T15:00:00Z","v":108054,"vw":71.980054},{"c":72.3,"h":72.5,"l":72.17,"n":1839,"o":72.19,"t":"2026-09-22T15:15:00Z","v":96717,"vw":72.343269},{"c":72.3,"h":72.62,"l":72.15,"n":2369,"o":72.32,"t":"2026-09-22T15:30:00Z","v":162742,"vw":72.366149},{"c":72.19,"h":72.31,"l":71.9301,"n":1462,"o":72.31,"t":"2026-09-22T15:45:00Z","v":81262,"vw":72.090343},{"c":72.68,"h":72.78,"l":72.18,"n":2141,"o":72.19,"t":"2026-09-22T16:00:00Z","v":117823,"vw":72.507065},{"c":72.71,"h":72.755,"l":72.49,"n":1734,"o":72.7,"t":"2026-09-22T16:15:00Z","v":73572,"vw":72.599855},{"c":72.6,"h":72.76,"l":72.575,"n":1481,"o":72.69,"t":"2026-09-22T16:30:00Z","v":64874,"vw":72.667791},{"c":72.61,"h":72.72,"l":72.545,"n":1276,"o":72.61,"t":"2026-09-22T16:45:00Z","v":63460,"vw":72.608384},{"c":72.465,"h":72.63,"l":72.46,"n":1265,"o":72.61,"t":"2026-09-22T17:00:00Z","v":56137,"vw":72.565985},{"c":72.525,"h":72.57,"l":72.345,"n":1388,"o":72.47,"t":"2026-09-22T17:15:00Z","v":56918,"vw":72.438808},{"c":72.5801,"h":72.62,"l":72.47,"n":1077,"o":72.495,"t":"2026-09-22T17:30:00Z","v":45606,"vw":72.534786},{"c":72.76,"h":72.85,"l":72.58,"n":1525,"o":72.605,"t":"2026-09-22T17:45:00Z","v":81208,"vw":72.726706},{"c":72.65,"h":72.835,"l":72.65,"n":2388,"o":72.76,"t":"2026-09-22T18:00:00Z","v":67008,"vw":72.712682},{"c":72.54,"h":72.69,"l":72.53,"n":2328,"o":72.675,"t":"2026-09-22T18:15:00Z","v":58719,"vw":72.587397},{"c":72.705,"h":72.78,"l":72.515,"n":1971,"o":72.545,"t":"2026-09-22T18:30:00Z","v":91173,"vw":72.633734},{"c":72.92,"h":73,"l":72.6674,"n":2323,"o":72.705,"t":"2026-09-22T18:45:00Z","v":139432,"vw":72.83421},{"c":73.195,"h":73.21,"l":72.92,"n":2333,"o":72.93,"t":"2026-09-22T19:00:00Z","v":137723,"vw":73.110993},{"c":73.285,"h":73.39,"l":73.195,"n":2467,"o":73.23,"t":"2026-09-22T19:15:00Z","v":142367,"vw":73.325672},{"c":73.2999,"h":73.46,"l":73.22,"n":2792,"o":73.29,"t":"2026-09-22T19:30:00Z","v":153671,"vw":73.355973},{"c":72.88,"h":73.285,"l":72.7075,"n":8436,"o":73.28,"t":"2026-09-22T19:45:00Z","v":546856,"vw":72.88447},{"c":72.86,"h":72.89,"l":72.75,"n":116,"o":72.89,"t":"2026-09-22T20:00:00Z","v":863327,"vw":72.860523},{"c":72.86,"h":72.86,"l":72.86,"n":1,"o":72.86,"t":"2026-09-22T20:30:00Z","v":1455,"vw":72.86},{"c":72.96,"h":72.96,"l":72.96,"n":4,"o":72.96,"t":"2026-09-22T20:45:00Z","v":275,"vw":72.96},{"c":72.86,"h":72.86,"l":72.86,"n":1,"o":72.86,"t":"2026-09-22T21:00:00Z","v":250,"vw":72.86},{"c":72.3793,"h":72.3793,"l":72.3793,"n":1,"o":72.3793,"t":"2026-09-22T21:30:00Z","v":500,"vw":72.3793},{"c":72.4606,"h":72.4606,"l":72.4606,"n":1,"o":72.4606,"t":"2026-09-22T22:30:00Z","v":102,"vw":72.4606},{"c":72.85,"h":72.85,"l":72.85,"n":3,"o":72.85,"t":"2026-09-22T23:15:00Z","v":110,"vw":72.85},{"c":73,"h":73,"l":72.6,"n":14,"o":72.6,"t":"2026-09-23T08:00:00Z","v":489,"vw":72.882353},{"c":72.7,"h":72.7,"l":72.6757,"n":2,"o":72.6757,"t":"2026-09-23T11:00:00Z","v":225,"vw":72.6865},{"c":72.89,"h":72.89,"l":72.89,"n":1,"o":72.89,"t":"2026-09-23T11:15:00Z","v":200,"vw":72.89},{"c":73.49,"h":73.49,"l":73.49,"n":1,"o":73.49,"t":"2026-09-23T12:15:00Z","v":165,"vw":73.49},{"c":72.9512,"h":72.9512,"l":72.9512,"n":1,"o":72.9512,"t":"2026-09-23T12:45:00Z","v":200,"vw":72.9512},{"c":72.964,"h":73.55,"l":72.6,"n":2403,"o":72.75,"t":"2026-09-23T13:30:00Z","v":185639,"vw":72.978425},{"c":72.25,"h":72.93,"l":72.25,"n":1763,"o":72.93,"t":"2026-09-23T13:45:00Z","v":81222,"vw":72.491694},{"c":72.6,"h":72.685,"l":72.12,"n":1746,"o":72.27,"t":"2026-09-23T14:00:00Z","v":79265,"vw":72.319932},{"c":72.4,"h":72.86,"l":72.334,"n":1513,"o":72.61,"t":"2026-09-23T14:15:00Z","v":110279,"vw":72.660353},{"c":72.105,"h":72.53,"l":72.105,"n":2028,"o":72.4,"t":"2026-09-23T14:30:00Z","v":143431,"vw":72.348269},{"c":71.96,"h":72.25,"l":71.92,"n":1854,"o":72.09,"t":"2026-09-23T14:45:00Z","v":103012,"vw":72.072066},{"c":71.935,"h":72.04,"l":71.8727,"n":1260,"o":72,"t":"2026-09-23T15:00:00Z","v":58182,"vw":71.932753},{"c":71.7498,"h":72.02,"l":71.74,"n":1573,"o":71.9,"t":"2026-09-23T15:15:00Z","v":67512,"vw":71.887893},{"c":71.795,"h":71.85,"l":71.6307,"n":1446,"o":71.73,"t":"2026-09-23T15:30:00Z","v":45001,"vw":71.741561},{"c":71.81,"h":71.85,"l":71.67,"n":1120,"o":71.78,"t":"2026-09-23T15:45:00Z","v":39260,"vw":71.762494},{"c":71.96,"h":71.97,"l":71.68,"n":1122,"o":71.79,"t":"2026-09-23T16:00:00Z","v":55070,"vw":71.825071},{"c":72.03,"h":72.0793,"l":71.83,"n":1450,"o":71.94,"t":"2026-09-23T16:15:00Z","v":95045,"vw":71.969178},{"c":72.115,"h":72.19,"l":72.03,"n":1316,"o":72.05,"t":"2026-09-23T16:30:00Z","v":108252,"vw":72.113842},{"c":72.06,"h":72.1799,"l":72.0201,"n":1253,"o":72.115,"t":"2026-09-23T16:45:00Z","v":55343,"vw":72.101924},{"c":71.955,"h":72.12,"l":71.91,"n":1354,"o":72.09,"t":"2026-09-23T17:00:00Z","v":76286,"vw":71.988326},{"c":71.715,"h":71.93,"l":71.705,"n":1235,"o":71.93,"t":"2026-09-23T17:15:00Z","v":66628,"vw":71.810845},{"c":71.7,"h":71.74,"l":71.62,"n":1302,"o":71.7,"t":"2026-09-23T17:30:00Z","v":55943,"vw":71.676055},{"c":71.775,"h":71.7806,"l":71.67,"n":1231,"o":71.71,"t":"2026-09-23T17:45:00Z","v":40312,"vw":71.724219},{"c":71.825,"h":71.94,"l":71.695,"n":1816,"o":71.775,"t":"2026-09-23T18:00:00Z","v":94584,"vw":71.782382},{"c":71.6701,"h":71.825,"l":71.66,"n":1476,"o":71.825,"t":"2026-09-23T18:15:00Z","v":72764,"vw":71.716772},{"c":71.735,"h":71.78,"l":71.59,"n":1614,"o":71.69,"t":"2026-09-23T18:30:00Z","v":92092,"vw":71.661797},{"c":71.74,"h":71.77,"l":71.6501,"n":1408,"o":71.71,"t":"2026-09-23T18:45:00Z","v":57107,"vw":71.722431},{"c":71.74,"h":71.815,"l":71.655,"n":1668,"o":71.75,"t":"2026-09-23T19:00:00Z","v":69596,"vw":71.728354},{"c":71.645,"h":71.76,"l":71.55,"n":2295,"o":71.76,"t":"2026-09-23T19:15:00Z","v":105681,"vw":71.681143},{"c":71.735,"h":71.74,"l":71.605,"n":2128,"o":71.645,"t":"2026-09-23T19:30:00Z","v":91907,"vw":71.665338},{"c":71.63,"h":71.8099,"l":71.59,"n":8120,"o":71.75,"t":"2026-09-23T19:45:00Z","v":590078,"vw":71.686134},{"c":71.8346,"h":71.91,"l":71.5466,"n":108,"o":71.91,"t":"2026-09-23T20:00:00Z","v":1136854,"vw":71.610521},{"c":71.61,"h":71.61,"l":71.61,"n":3,"o":71.61,"t":"2026-09-23T20:15:00Z","v":23296,"vw":71.61},{"c":71.61,"h":71.61,"l":71.61,"n":2,"o":71.61,"t":"2026-09-23T20:30:00Z","v":1632,"vw":71.61},{"c":71.85,"h":71.85,"l":71.61,"n":2,"o":71.61,"t":"2026-09-23T20:45:00Z","v":1000,"vw":71.73},{"c":71.6357,"h":71.85,"l":71.6357,"n":2,"o":71.85,"t":"2026-09-23T21:15:00Z","v":1000,"vw":71.74285},{"c":71.76,"h":71.76,"l":71.76,"n":7,"o":71.76,"t":"2026-09-23T21:45:00Z","v":203,"vw":71.76},{"c":71.66,"h":71.66,"l":71.66,"n":5,"o":71.66,"t":"2026-09-23T23:30:00Z","v":200,"vw":71.66},{"c":71.62,"h":71.62,"l":71.6,"n":4,"o":71.6,"t":"2026-09-24T08:45:00Z","v":844,"vw":71.605202},{"c":71.8,"h":71.8,"l":71.8,"n":5,"o":71.8,"t":"2026-09-24T09:00:00Z","v":500,"vw":71.8},{"c":71.69,"h":71.69,"l":71.69,"n":19,"o":71.69,"t":"2026-09-24T10:15:00Z","v":651,"vw":71.69},{"c":71.8,"h":72.2987,"l":71.8,"n":2,"o":72.2987,"t":"2026-09-24T11:45:00Z","v":1595,"vw":72.043878},{"c":72,"h":72,"l":72,"n":1,"o":72,"t":"2026-09-24T12:15:00Z","v":104,"vw":72},{"c":71.475,"h":72.38,"l":71.38,"n":2025,"o":71.85,"t":"2026-09-24T13:30:00Z","v":173055,"vw":71.828197},{"c":71.65,"h":71.8,"l":71.4,"n":1395,"o":71.44,"t":"2026-09-24T13:45:00Z","v":62383,"vw":71.618721},{"c":71.8,"h":71.91,"l":71.6,"n":1314,"o":71.63,"t":"2026-09-24T14:00:00Z","v":73016,"vw":71.789313},{"c":71.51,"h":71.78,"l":71.5,"n":1519,"o":71.77,"t":"2026-09-24T14:15:00Z","v":82978,"vw":71.580679},{"c":71.1751,"h":71.5,"l":71.115,"n":1472,"o":71.5,"t":"2026-09-24T14:30:00Z","v":90378,"vw":71.370668},{"c":70.75,"h":71.2,"l":70.73,"n":1858,"o":71.2,"t":"2026-09-24T14:45:00Z","v":96714,"vw":70.921658},{"c":70.69,"h":70.79,"l":70.65,"n":1602,"o":70.77,"t":"2026-09-24T15:00:00Z","v":60028,"vw":70.71302},{"c":70.48,"h":70.82,"l":70.47,"n":1652,"o":70.685,"t":"2026-09-24T15:15:00Z","v":71237,"vw":70.635738},{"c":70.45,"h":70.57,"l":70.42,"n":1480,"o":70.48,"t":"2026-09-24T15:30:00Z","v":84358,"vw":70.505674},{"c":70.53,"h":70.57,"l":70.44,"n":1440,"o":70.47,"t":"2026-09-24T15:45:00Z","v":60479,"vw":70.521369},{"c":70.44,"h":70.56,"l":70.32,"n":1725,"o":70.53,"t":"2026-09-24T16:00:00Z","v":96585,"vw":70.422103},{"c":70.85,"h":71.0798,"l":70.45,"n":1849,"o":70.45,"t":"2026-09-24T16:15:00Z","v":92951,"vw":70.842407},{"c":70.543,"h":70.91,"l":70.54,"n":1159,"o":70.88,"t":"2026-09-24T16:30:00Z","v":42213,"vw":70.755324},{"c":70.42,"h":70.64,"l":70.4,"n":1351,"o":70.535,"t":"2026-09-24T16:45:00Z","v":60655,"vw":70.510719},{"c":70.385,"h":70.48,"l":70.33,"n":1694,"o":70.4299,"t":"2026-09-24T17:00:00Z","v":107222,"vw":70.408426},{"c":70.27,"h":70.44,"l":70.23,"n":1857,"o":70.4,"t":"2026-09-24T17:15:00Z","v":109725,"vw":70.321686},{"c":70.27,"h":70.3239,"l":70.17,"n":1911,"o":70.285,"t":"2026-09-24T17:30:00Z","v":118599,"vw":70.235847},{"c":70.205,"h":70.27,"l":70.13,"n":1432,"o":70.27,"t":"2026-09-24T17:45:00Z","v":61914,"vw":70.196803},{"c":70.27,"h":70.27,"l":70.06,"n":1584,"o":70.22,"t":"2026-09-24T18:00:00Z","v":70840,"vw":70.161064},{"c":70.24,"h":70.295,"l":69.99,"n":3324,"o":70.27,"t":"2026-09-24T18:15:00Z","v":178229,"vw":70.084414},{"c":70.125,"h":70.275,"l":70.07,"n":1513,"o":70.22,"t":"2026-09-24T18:30:00Z","v":75572,"vw":70.172196},{"c":70.03,"h":70.14,"l":70,"n":1483,"o":70.125,"t":"2026-09-24T18:45:00Z","v":81393,"vw":70.059157},{"c":70.08,"h":70.095,"l":69.93,"n":2856,"o":70.04,"t":"2026-09-24T19:00:00Z","v":194969,"vw":70.015488},{"c":70.19,"h":70.235,"l":70.065,"n":2057,"o":70.065,"t":"2026-09-24T19:15:00Z","v":106013,"vw":70.157047},{"c":70.16,"h":70.19,"l":69.98,"n":2620,"o":70.19,"t":"2026-09-24T19:30:00Z","v":186064,"vw":70.088506},{"c":70.31,"h":70.39,"l":70.14,"n":6852,"o":70.155,"t":"2026-09-24T19:45:00Z","v":420836,"vw":70.268078},{"c":70.27,"h":70.27,"l":70.27,"n":76,"o":70.27,"t":"2026-09-24T20:00:00Z","v":486988,"vw":70.27},{"c":70.32,"h":70.32,"l":70.32,"n":5,"o":70.32,"t":"2026-09-24T20:15:00Z","v":219,"vw":70.32},{"c":70.35,"h":70.35,"l":70.35,"n":2,"o":70.35,"t":"2026-09-24T21:00:00Z","v":136,"vw":70.35},{"c":70.3,"h":70.3,"l":70.3,"n":19,"o":70.3,"t":"2026-09-24T21:15:00Z","v":805,"vw":70.3},{"c":70.31,"h":70.31,"l":70.31,"n":1,"o":70.31,"t":"2026-09-24T22:00:00Z","v":100,"vw":70.31},{"c":70.1739,"h":70.1739,"l":70.1739,"n":1,"o":70.1739,"t":"2026-09-24T22:15:00Z","v":224,"vw":70.1739},{"c":70.3,"h":70.3,"l":70.3,"n":1,"o":70.3,"t":"2026-09-24T22:30:00Z","v":100,"vw":70.3},{"c":70.2507,"h":70.2507,"l":70.2507,"n":1,"o":70.2507,"t":"2026-09-24T22:45:00Z","v":137,"vw":70.2507},{"c":70.38,"h":70.38,"l":70.33,"n":3,"o":70.33,"t":"2026-09-24T23:00:00Z","v":1272,"vw":70.372107},{"c":70.3408,"h":70.41,"l":70.3,"n":10,"o":70.36,"t":"2026-09-24T23:45:00Z","v":658,"vw":70.358104},{"c":70.08,"h":70.27,"l":70.08,"n":36,"o":70.27,"t":"2026-09-25T08:00:00Z","v":581,"vw":70.152243},{"c":70.18,"h":70.23,"l":70.18,"n":14,"o":70.23,"t":"2026-09-25T09:30:00Z","v":573,"vw":70.205},{"c":70.22,"h":70.22,"l":70.22,"n":5,"o":70.22,"t":"2026-09-25T09:45:00Z","v":223,"vw":70.22},{"c":70.23,"h":70.3,"l":70.22,"n":8,"o":70.23,"t":"2026-09-25T10:00:00Z","v":855,"vw":70.237788},{"c":70.2003,"h":70.2003,"l":70.2003,"n":3,"o":70.2003,"t":"2026-09-25T11:15:00Z","v":1804,"vw":70.2003},{"c":70.3348,"h":70.3348,"l":70.1328,"n":3,"o":70.1328,"t":"2026-09-25T11:30:00Z","v":2379,"vw":70.191072},{"c":70.3317,"h":70.3317,"l":70.3304,"n":3,"o":70.3304,"t":"2026-09-25T11:45:00Z","v":706,"vw":70.331177},{"c":70.18,"h":70.35,"l":70.18,"n":27,"o":70.35,"t":"2026-09-25T12:00:00Z","v":2286,"vw":70.204466},{"c":70.24,"h":70.3435,"l":70.24,"n":2,"o":70.3435,"t":"2026-09-25T12:15:00Z","v":1524,"vw":70.335894},{"c":70.25,"h":70.25,"l":70.1474,"n":7,"o":70.1474,"t":"2026-09-25T12:30:00Z","v":504,"vw":70.17305},{"c":70.3,"h":70.33,"l":70.17,"n":19,"o":70.18,"t":"2026-09-25T12:45:00Z","v":2418,"vw":70.277753},{"c":70.32,"h":70.32,"l":70.3,"n":11,"o":70.3048,"t":"2026-09-25T13:00:00Z","v":873,"vw":70.309347},{"c":70.32,"h":70.32,"l":70.01,"n":132,"o":70.13,"t":"2026-09-25T13:15:00Z","v":5204,"vw":70.110264},{"c":69.97,"h":70.48,"l":69.91,"n":2740,"o":70,"t":"2026-09-25T13:30:00Z","v":332072,"vw":70.043398},{"c":70,"h":70.14,"l":69.84,"n":2334,"o":69.96,"t":"2026-09-25T13:45:00Z","v":165836,"vw":69.983658},{"c":69.7551,"h":70.02,"l":69.52,"n":2439,"o":69.96,"t":"2026-09-25T14:00:00Z","v":123930,"vw":69.713783},{"c":69.71,"h":69.93,"l":69.68,"n":1690,"o":69.79,"t":"2026-09-25T14:15:00Z","v":70493,"vw":69.799143},{"c":69.77,"h":69.8594,"l":69.62,"n":1559,"o":69.705,"t":"2026-09-25T14:30:00Z","v":60374,"vw":69.748339},{"c":69.86,"h":69.88,"l":69.7,"n":2135,"o":69.81,"t":"2026-09-25T14:45:00Z","v":88241,"vw":69.769474},{"c":69.75,"h":69.89,"l":69.66,"n":1635,"o":69.855,"t":"2026-09-25T15:00:00Z","v":71703,"vw":69.789932},{"c":69.6,"h":69.88,"l":69.6,"n":1431,"o":69.73,"t":"2026-09-25T15:15:00Z","v":66553,"vw":69.765363},{"c":69.8,"h":69.815,"l":69.62,"n":1753,"o":69.62,"t":"2026-09-25T15:30:00Z","v":116568,"vw":69.715205},{"c":69.89,"h":69.93,"l":69.55,"n":1507,"o":69.76,"t":"2026-09-25T15:45:00Z","v":97800,"vw":69.731446},{"c":69.905,"h":70.135,"l":69.85,"n":1830,"o":69.93,"t":"2026-09-25T16:00:00Z","v":109016,"vw":69.97041},{"c":69.98,"h":70.03,"l":69.775,"n":1503,"o":69.86,"t":"2026-09-25T16:15:00Z","v":82872,"vw":69.893194},{"c":70.04,"h":70.205,"l":69.785,"n":1563,"o":69.98,"t":"2026-09-25T16:30:00Z","v":76999,"vw":70.019854},{"c":69.995,"h":70.06,"l":69.86,"n":1326,"o":70.045,"t":"2026-09-25T16:45:00Z","v":65100,"vw":69.968542},{"c":69.99,"h":70.0491,"l":69.91,"n":1319,"o":69.96,"t":"2026-09-25T17:00:00Z","v":67755,"vw":69.979305},{"c":70.1,"h":70.1399,"l":69.915,"n":1339,"o":70.0199,"t":"2026-09-25T17:15:00Z","v":77284,"vw":70.052317},{"c":70.325,"h":70.37,"l":70.015,"n":1585,"o":70.1,"t":"2026-09-25T17:30:00Z","v":100925,"vw":70.184618},{"c":70.4204,"h":70.45,"l":70.24,"n":1566,"o":70.325,"t":"2026-09-25T17:45:00Z","v":98254,"vw":70.312843},{"c":70.5,"h":70.56,"l":70.36,"n":2114,"o":70.41,"t":"2026-09-25T18:00:00Z","v":144995,"vw":70.455147},{"c":70.54,"h":70.545,"l":70.43,"n":1389,"o":70.49,"t":"2026-09-25T18:15:00Z","v":62897,"vw":70.494723},{"c":70.45,"h":70.6,"l":70.44,"n":1522,"o":70.55,"t":"2026-09-25T18:30:00Z","v":83660,"vw":70.527139},{"c":70.45,"h":70.495,"l":70.39,"n":1351,"o":70.44,"t":"2026-09-25T18:45:00Z","v":69504,"vw":70.439667},{"c":70.425,"h":70.47,"l":70.31,"n":1532,"o":70.47,"t":"2026-09-25T19:00:00Z","v":83589,"vw":70.379236},{"c":70.525,"h":70.575,"l":70.38,"n":2184,"o":70.44,"t":"2026-09-25T19:15:00Z","v":120504,"vw":70.494754},{"c":70.71,"h":70.75,"l":70.42,"n":3606,"o":70.52,"t":"2026-09-25T19:30:00Z","v":240010,"vw":70.607858},{"c":71.04,"h":71.08,"l":70.705,"n":10322,"o":70.705,"t":"2026-09-25T19:45:00Z","v":741771,"vw":70.948893},{"c":71.5,"h":71.5,"l":71.04,"n":119,"o":71.04,"t":"2026-09-25T20:00:00Z","v":715395,"vw":71.050947},{"c":71.23,"h":71.23,"l":71.23,"n":3,"o":71.23,"t":"2026-09-25T20:15:00Z","v":103,"vw":71.23},{"c":71.0934,"h":71.0934,"l":71.0934,"n":1,"o":71.0934,"t":"2026-09-25T22:15:00Z","v":250,"vw":71.0934},{"c":71.0022,"h":71.0022,"l":71.0022,"n":1,"o":71.0022,"t":"2026-09-25T23:15:00Z","v":588,"vw":71.0022},{"c":71,"h":71,"l":71,"n":18,"o":71,"t":"2026-09-28T10:30:00Z","v":239,"vw":71},{"c":71.02,"h":71.02,"l":71,"n":11,"o":71,"t":"2026-09-28T11:00:00Z","v":348,"vw":71.011453},{"c":70.85,"h":70.85,"l":70.85,"n":2,"o":70.85,"t":"2026-09-28T11:30:00Z","v":300,"vw":70.85},{"c":70.79,"h":70.97,"l":70.79,"n":11,"o":70.97,"t":"2026-09-28T12:30:00Z","v":1847,"vw":70.801435},{"c":70.39,"h":70.6,"l":70.39,"n":8,"o":70.58,"t":"2026-09-28T13:15:00Z","v":468,"vw":70.5375},{"c":70.375,"h":70.86,"l":70.08,"n":1850,"o":70.5,"t":"2026-09-28T13:30:00Z","v":134331,"vw":70.380929},{"c":70.395,"h":70.5611,"l":70.17,"n":1725,"o":70.34,"t":"2026-09-28T13:45:00Z","v":87271,"vw":70.318219},{"c":71.2,"h":71.33,"l":70.38,"n":1758,"o":70.38,"t":"2026-09-28T14:00:00Z","v":90586,"vw":70.81415},{"c":70.61,"h":71.3,"l":70.5201,"n":1999,"o":71.22,"t":"2026-09-28T14:15:00Z","v":122175,"vw":70.920933},{"c":71.005,"h":71.155,"l":70.5771,"n":1448,"o":70.615,"t":"2026-09-28T14:30:00Z","v":83371,"vw":70.956122},{"c":70.79,"h":71.055,"l":70.6903,"n":1290,"o":70.97,"t":"2026-09-28T14:45:00Z","v":54156,"vw":70.866324},{"c":70.4,"h":70.825,"l":70.385,"n":1712,"o":70.79,"t":"2026-09-28T15:00:00Z","v":88305,"vw":70.582036},{"c":70.31,"h":70.54,"l":70.24,"n":1389,"o":70.41,"t":"2026-09-28T15:15:00Z","v":55540,"vw":70.376366},{"c":70.335,"h":70.39,"l":70.18,"n":1905,"o":70.295,"t":"2026-09-28T15:30:00Z","v":103387,"vw":70.307892},{"c":70.29,"h":70.46,"l":70.25,"n":1071,"o":70.345,"t":"2026-09-28T15:45:00Z","v":39004,"vw":70.346991},{"c":70.53,"h":70.6743,"l":70.32,"n":1383,"o":70.32,"t":"2026-09-28T16:00:00Z","v":70162,"vw":70.481151},{"c":71.085,"h":71.19,"l":70.5,"n":1657,"o":70.5,"t":"2026-09-28T16:15:00Z","v":85722,"vw":70.836781},{"c":70.93,"h":71.25,"l":70.86,"n":1613,"o":71.085,"t":"2026-09-28T16:30:00Z","v":111132,"vw":71.064163},{"c":71.01,"h":71.05,"l":70.85,"n":1263,"o":70.945,"t":"2026-09-28T16:45:00Z","v":78806,"vw":70.915856},{"c":71.51,"h":71.6762,"l":70.92,"n":2381,"o":71.01,"t":"2026-09-28T17:00:00Z","v":166297,"vw":71.313606},{"c":71.08,"h":71.54,"l":71.07,"n":1444,"o":71.51,"t":"2026-09-28T17:15:00Z","v":92573,"vw":71.280798},{"c":71.04,"h":71.12,"l":70.885,"n":1695,"o":71.08,"t":"2026-09-28T17:30:00Z","v":107835,"vw":71.015736},{"c":71.155,"h":71.2,"l":71.0197,"n":1586,"o":71.0321,"t":"2026-09-28T17:45:00Z","v":89947,"vw":71.130179},{"c":71.04,"h":71.185,"l":71,"n":1383,"o":71.13,"t":"2026-09-28T18:00:00Z","v":79255,"vw":71.096864},{"c":71.075,"h":71.125,"l":70.95,"n":1067,"o":71.05,"t":"2026-09-28T18:15:00Z","v":52349,"vw":71.032428},{"c":71.16,"h":71.2,"l":71.05,"n":1712,"o":71.07,"t":"2026-09-28T18:30:00Z","v":121500,"vw":71.121418},{"c":71.32,"h":71.33,"l":71.12,"n":1466,"o":71.1601,"t":"2026-09-28T18:45:00Z","v":88771,"vw":71.228745},{"c":71.17,"h":71.32,"l":71.1101,"n":1882,"o":71.32,"t":"2026-09-28T19:00:00Z","v":82165,"vw":71.210889},{"c":71.26,"h":71.26,"l":71.085,"n":1925,"o":71.18,"t":"2026-09-28T19:15:00Z","v":98299,"vw":71.173655},{"c":71.325,"h":71.3362,"l":71.11,"n":2647,"o":71.265,"t":"2026-09-28T19:30:00Z","v":147804,"vw":71.207219},{"c":71.42,"h":71.47,"l":71.13,"n":7200,"o":71.31,"t":"2026-09-28T19:45:00Z","v":486082,"vw":71.310619},{"c":70.51,"h":71.43,"l":70.5,"n":103,"o":71.43,"t":"2026-09-28T20:00:00Z","v":829108,"vw":71.428318},{"c":71.25,"h":71.25,"l":71.24,"n":8,"o":71.24,"t":"2026-09-28T21:00:00Z","v":862,"vw":71.247876},{"c":71.5,"h":71.5,"l":71.43,"n":5,"o":71.43,"t":"2026-09-28T22:30:00Z","v":260,"vw":71.471888},{"c":71.5,"h":71.5,"l":71.5,"n":26,"o":71.5,"t":"2026-09-28T23:15:00Z","v":456,"vw":71.5},{"c":71.41,"h":71.41,"l":71.4,"n":6,"o":71.4,"t":"2026-09-29T08:00:00Z","v":365,"vw":71.406078},{"c":71.41,"h":71.41,"l":71.41,"n":7,"o":71.41,"t":"2026-09-29T12:15:00Z","v":290,"vw":71.41},{"c":71.48,"h":71.48,"l":71.48,"n":10,"o":71.48,"t":"2026-09-29T12:45:00Z","v":334,"vw":71.48},{"c":71.4,"h":71.4,"l":71.4,"n":3,"o":71.4,"t":"2026-09-29T13:00:00Z","v":230,"vw":71.4},{"c":71.75,"h":71.82,"l":71.37,"n":21,"o":71.37,"t":"2026-09-29T13:15:00Z","v":1843,"vw":71.679779},{"c":70.835,"h":71.7,"l":70.745,"n":1757,"o":71.4,"t":"2026-09-29T13:30:00Z","v":303443,"vw":71.554943},{"c":70.66,"h":70.94,"l":70.51,"n":1539,"o":70.87,"t":"2026-09-29T13:45:00Z","v":87423,"vw":70.714944},{"c":70.98,"h":70.99,"l":70.395,"n":1780,"o":70.7,"t":"2026-09-29T14:00:00Z","v":134265,"vw":70.630402},{"c":70.6074,"h":70.97,"l":70.4,"n":1559,"o":70.955,"t":"2026-09-29T14:15:00Z","v":120108,"vw":70.584055},{"c":70.76,"h":70.76,"l":70.46,"n":1327,"o":70.605,"t":"2026-09-29T14:30:00Z","v":56912,"vw":70.608194},{"c":70.74,"h":70.89,"l":70.66,"n":1266,"o":70.74,"t":"2026-09-29T14:45:00Z","v":77147,"vw":70.74405},{"c":70.66,"h":70.73,"l":70.48,"n":1345,"o":70.71,"t":"2026-09-29T15:00:00Z","v":54406,"vw":70.632034},{"c":70.64,"h":70.76,"l":70.52,"n":1475,"o":70.6401,"t":"2026-09-29T15:15:00Z","v":57889,"vw":70.645883},{"c":70.78,"h":70.87,"l":70.625,"n":1287,"o":70.655,"t":"2026-09-29T15:30:00Z","v":63801,"vw":70.736196},{"c":70.64,"h":70.9615,"l":70.61,"n":1372,"o":70.775,"t":"2026-09-29T15:45:00Z","v":80650,"vw":70.741856},{"c":70.675,"h":70.725,"l":70.58,"n":1166,"o":70.65,"t":"2026-09-29T16:00:00Z","v":63501,"vw":70.665883},{"c":70.61,"h":70.7,"l":70.59,"n":1034,"o":70.695,"t":"2026-09-29T16:15:00Z","v":52555,"vw":70.623146},{"c":70.6,"h":70.625,"l":70.5,"n":1225,"o":70.61,"t":"2026-09-29T16:30:00Z","v":55462,"vw":70.560451},{"c":70.515,"h":70.6,"l":70.44,"n":1203,"o":70.6,"t":"2026-09-29T16:45:00Z","v":60014,"vw":70.51042},{"c":70.545,"h":70.56,"l":70.45,"n":1154,"o":70.515,"t":"2026-09-29T17:00:00Z","v":60073,"vw":70.504571},{"c":70.5,"h":70.58,"l":70.48,"n":1319,"o":70.56,"t":"2026-09-29T17:15:00Z","v":55767,"vw":70.532253},{"c":70.49,"h":70.595,"l":70.42,"n":1822,"o":70.49,"t":"2026-09-29T17:30:00Z","v":96999,"vw":70.511064},{"c":70.405,"h":70.54,"l":70.39,"n":1392,"o":70.53,"t":"2026-09-29T17:45:00Z","v":67155,"vw":70.453099},{"c":70.195,"h":70.535,"l":70.19,"n":1784,"o":70.405,"t":"2026-09-29T18:00:00Z","v":76449,"vw":70.363493},{"c":70.3129,"h":70.395,"l":70.17,"n":1300,"o":70.17,"t":"2026-09-29T18:15:00Z","v":65599,"vw":70.319153},{"c":70.41,"h":70.53,"l":70.2,"n":1633,"o":70.3001,"t":"2026-09-29T18:30:00Z","v":77571,"vw":70.363338},{"c":70.365,"h":70.43,"l":70.27,"n":1561,"o":70.4,"t":"2026-09-29T18:45:00Z","v":77590,"vw":70.335998},{"c":70.38,"h":70.56,"l":70.34,"n":1867,"o":70.375,"t":"2026-09-29T19:00:00Z","v":105842,"vw":70.451039},{"c":70.4,"h":70.5,"l":70.35,"n":2135,"o":70.39,"t":"2026-09-29T19:15:00Z","v":109542,"vw":70.420991},{"c":70.235,"h":70.44,"l":70.2,"n":2772,"o":70.42,"t":"2026-09-29T19:30:00Z","v":135257,"vw":70.341151},{"c":70.32,"h":70.33,"l":69.995,"n":7479,"o":70.24,"t":"2026-09-29T19:45:00Z","v":459737,"vw":70.185747},{"c":70.3,"h":70.31,"l":70.3,"n":111,"o":70.31,"t":"2026-09-29T20:00:00Z","v":852087,"vw":70.300003},{"c":70.3,"h":70.3,"l":70.3,"n":1,"o":70.3,"t":"2026-09-29T20:30:00Z","v":1399,"vw":70.3},{"c":70.35,"h":70.35,"l":70.35,"n":14,"o":70.35,"t":"2026-09-29T20:45:00Z","v":377,"vw":70.35},{"c":70.49,"h":70.49,"l":70.49,"n":2,"o":70.49,"t":"2026-09-29T23:45:00Z","v":105,"vw":70.49},{"c":70.6483,"h":70.6483,"l":70.61,"n":11,"o":70.64,"t":"2026-09-30T08:00:00Z","v":682,"vw":70.640428},{"c":70.59,"h":70.59,"l":70.59,"n":1,"o":70.59,"t":"2026-09-30T08:45:00Z","v":100,"vw":70.59},{"c":70.58,"h":70.61,"l":70.58,"n":9,"o":70.61,"t":"2026-09-30T11:30:00Z","v":334,"vw":70.595},{"c":70.62,"h":70.69,"l":70.62,"n":8,"o":70.69,"t":"2026-09-30T12:00:00Z","v":450,"vw":70.656667},{"c":70.76,"h":70.76,"l":70.76,"n":11,"o":70.76,"t":"2026-09-30T12:30:00Z","v":750,"vw":70.76},{"c":70.28,"h":70.765,"l":70.0201,"n":2098,"o":70.55,"t":"2026-09-30T13:30:00Z","v":184172,"vw":70.359961},{"c":70.265,"h":70.445,"l":70.17,"n":1977,"o":70.3,"t":"2026-09-30T13:45:00Z","v":99162,"vw":70.315883},{"c":70.32,"h":70.4,"l":70.06,"n":1588,"o":70.28,"t":"2026-09-30T14:00:00Z","v":85491,"vw":70.25857},{"c":70.195,"h":70.45,"l":70.195,"n":1354,"o":70.3,"t":"2026-09-30T14:15:00Z","v":68531,"vw":70.315383},{"c":70.18,"h":70.28,"l":70.08,"n":1452,"o":70.22,"t":"2026-09-30T14:30:00Z","v":50925,"vw":70.184459},{"c":70.21,"h":70.46,"l":70.18,"n":1514,"o":70.21,"t":"2026-09-30T14:45:00Z","v":95444,"vw":70.300026},{"c":70.215,"h":70.3,"l":70.15,"n":1425,"o":70.21,"t":"2026-09-30T15:00:00Z","v":79823,"vw":70.233302},{"c":70.1925,"h":70.31,"l":69.99,"n":1553,"o":70.24,"t":"2026-09-30T15:15:00Z","v":105230,"vw":70.072229},{"c":70.265,"h":70.385,"l":70.2,"n":1259,"o":70.22,"t":"2026-09-30T15:30:00Z","v":58408,"vw":70.291015},{"c":70.27,"h":70.31,"l":70.185,"n":960,"o":70.28,"t":"2026-09-30T15:45:00Z","v":33469,"vw":70.238456},{"c":70.235,"h":70.45,"l":70.235,"n":1472,"o":70.29,"t":"2026-09-30T16:00:00Z","v":58353,"vw":70.347705},{"c":70.185,"h":70.25,"l":70.12,"n":997,"o":70.21,"t":"2026-09-30T16:15:00Z","v":41057,"vw":70.174032},{"c":70.35,"h":70.3799,"l":70.12,"n":1262,"o":70.185,"t":"2026-09-30T16:30:00Z","v":63898,"vw":70.19923},{"c":70.16,"h":70.36,"l":70.16,"n":1249,"o":70.35,"t":"2026-09-30T16:45:00Z","v":61454,"vw":70.240299},{"c":70.19,"h":70.2625,"l":70.105,"n":1123,"o":70.15,"t":"2026-09-30T17:00:00Z","v":42304,"vw":70.188477},{"c":70.13,"h":70.19,"l":70.07,"n":1444,"o":70.1701,"t":"2026-09-30T17:15:00Z","v":69940,"vw":70.120793},{"c":70.11,"h":70.21,"l":70.09,"n":1150,"o":70.11,"t":"2026-09-30T17:30:00Z","v":48509,"vw":70.143972},{"c":69.97,"h":70.12,"l":69.84,"n":3117,"o":70.12,"t":"2026-09-30T17:45:00Z","v":230995,"vw":69.970654},{"c":69.83,"h":69.98,"l":69.81,"n":1685,"o":69.955,"t":"2026-09-30T18:00:00Z","v":80617,"vw":69.871112},{"c":69.855,"h":69.87,"l":69.79,"n":1788,"o":69.8358,"t":"2026-09-30T18:15:00Z","v":96548,"vw":69.819455},{"c":69.945,"h":70.11,"l":69.79,"n":2537,"o":69.85,"t":"2026-09-30T18:30:00Z","v":130984,"vw":69.931086},{"c":70.1,"h":70.16,"l":69.915,"n":1662,"o":69.96,"t":"2026-09-30T18:45:00Z","v":97828,"vw":70.069514},{"c":69.865,"h":70.145,"l":69.695,"n":2770,"o":70.095,"t":"2026-09-30T19:00:00Z","v":159225,"vw":69.83417},{"c":70.12,"h":70.16,"l":69.865,"n":2627,"o":69.865,"t":"2026-09-30T19:15:00Z","v":194783,"vw":69.960516},{"c":69.69,"h":70.12,"l":69.655,"n":3129,"o":70.12,"t":"2026-09-30T19:30:00Z","v":223264,"vw":69.818365},{"c":69.83,"h":69.95,"l":69.52,"n":9267,"o":69.68,"t":"2026-09-30T19:45:00Z","v":636617,"vw":69.741989},{"c":69.8,"h":69.83,"l":69.8,"n":148,"o":69.82,"t":"2026-09-30T20:00:00Z","v":937820,"vw":69.82999},{"c":70.4449,"h":70.4449,"l":70.4449,"n":1,"o":70.4449,"t":"2026-09-30T20:15:00Z","v":200,"vw":70.4449},{"c":69.99,"h":69.99,"l":69.99,"n":1,"o":69.99,"t":"2026-09-30T23:00:00Z","v":100,"vw":69.99},{"c":69.71,"h":69.98,"l":69.71,"n":58,"o":69.98,"t":"2026-10-01T08:00:00Z","v":2698,"vw":69.803647},{"c":69.62,"h":69.62,"l":69.6,"n":13,"o":69.62,"t":"2026-10-01T08:45:00Z","v":2747,"vw":69.607833},{"c":69.61,"h":69.61,"l":69.61,"n":1,"o":69.61,"t":"2026-10-01T09:00:00Z","v":100,"vw":69.61},{"c":69.65,"h":69.66,"l":69.65,"n":3,"o":69.66,"t":"2026-10-01T09:45:00Z","v":300,"vw":69.656667},{"c":69.8,"h":69.8,"l":69.8,"n":1,"o":69.8,"t":"2026-10-01T11:15:00Z","v":150,"vw":69.8},{"c":69.85,"h":69.85,"l":69.85,"n":2,"o":69.85,"t":"2026-10-01T11:30:00Z","v":1000,"vw":69.85},{"c":70,"h":70,"l":70,"n":2,"o":70,"t":"2026-10-01T11:45:00Z","v":433,"vw":70},{"c":70.27,"h":70.27,"l":70.02,"n":16,"o":70.07,"t":"2026-10-01T12:00:00Z","v":83209,"vw":70.087559},{"c":70.2,"h":70.2,"l":70.2,"n":7,"o":70.2,"t":"2026-10-01T12:15:00Z","v":270,"vw":70.2},{"c":70.3,"h":70.3,"l":70.18,"n":17,"o":70.2,"t":"2026-10-01T12:30:00Z","v":2947,"vw":70.247088},{"c":70.2,"h":70.2,"l":70.161,"n":6,"o":70.18,"t":"2026-10-01T12:45:00Z","v":1157,"vw":70.184494},{"c":70.1,"h":70.1,"l":70.1,"n":3,"o":70.1,"t":"2026-10-01T13:00:00Z","v":311,"vw":70.1},{"c":69.98,"h":69.98,"l":69.98,"n":1,"o":69.98,"t":"2026-10-01T13:15:00Z","v":1000,"vw":69.98},{"c":70.135,"h":70.9,"l":69.9,"n":2181,"o":70,"t":"2026-10-01T13:30:00Z","v":222041,"vw":70.223903},{"c":69.43,"h":70.235,"l":69.39,"n":4321,"o":70.165,"t":"2026-10-01T13:45:00Z","v":255383,"vw":69.844249},{"c":70.13,"h":70.3,"l":69.31,"n":3013,"o":69.39,"t":"2026-10-01T14:00:00Z","v":184578,"vw":69.646974},{"c":69.8,"h":70.23,"l":69.75,"n":1740,"o":70.13,"t":"2026-10-01T14:15:00Z","v":144466,"vw":70.057811},{"c":69.56,"h":69.84,"l":69.48,"n":1929,"o":69.76,"t":"2026-10-01T14:30:00Z","v":160654,"vw":69.589272},{"c":69.59,"h":69.61,"l":69.33,"n":2206,"o":69.56,"t":"2026-10-01T14:45:00Z","v":101969,"vw":69.482929},{"c":70,"h":70.15,"l":69.535,"n":2837,"o":69.59,"t":"2026-10-01T15:00:00Z","v":148349,"vw":69.83399},{"c":69.97,"h":70.14,"l":69.9,"n":1704,"o":70,"t":"2026-10-01T15:15:00Z","v":67777,"vw":70.02346},{"c":70.09,"h":70.3,"l":69.93,"n":1715,"o":69.94,"t":"2026-10-01T15:30:00Z","v":74172,"vw":70.101412},{"c":70.07,"h":70.272,"l":70.04,"n":1286,"o":70.05,"t":"2026-10-01T15:45:00Z","v":64929,"vw":70.122536},{"c":70.16,"h":70.24,"l":70.01,"n":1519,"o":70.085,"t":"2026-10-01T16:00:00Z","v":75901,"vw":70.11582},{"c":70.14,"h":70.25,"l":70.1,"n":1576,"o":70.155,"t":"2026-10-01T16:15:00Z","v":62491,"vw":70.178759},{"c":70.07,"h":70.205,"l":69.98,"n":1446,"o":70.14,"t":"2026-10-01T16:30:00Z","v":49496,"vw":70.094016},{"c":69.945,"h":70.075,"l":69.92,"n":1459,"o":70.075,"t":"2026-10-01T16:45:00Z","v":58907,"vw":69.992384},{"c":69.935,"h":69.98,"l":69.79,"n":1681,"o":69.945,"t":"2026-10-01T17:00:00Z","v":85090,"vw":69.8939},{"c":69.7168,"h":70.04,"l":69.7,"n":1468,"o":69.925,"t":"2026-10-01T17:15:00Z","v":64703,"vw":69.941451},{"c":69.87,"h":69.945,"l":69.7,"n":1610,"o":69.75,"t":"2026-10-01T17:30:00Z","v":89297,"vw":69.792471},{"c":69.705,"h":69.87,"l":69.535,"n":1734,"o":69.87,"t":"2026-10-01T17:45:00Z","v":75341,"vw":69.693151},{"c":69.675,"h":69.78,"l":69.595,"n":2693,"o":69.72,"t":"2026-10-01T18:00:00Z","v":134994,"vw":69.682659},{"c":69.56,"h":69.7188,"l":69.425,"n":2412,"o":69.7,"t":"2026-10-01T18:15:00Z","v":145103,"vw":69.535624},{"c":69.515,"h":69.76,"l":69.5,"n":2749,"o":69.555,"t":"2026-10-01T18:30:00Z","v":191414,"vw":69.629325},{"c":69.555,"h":69.69,"l":69.44,"n":2592,"o":69.5046,"t":"2026-10-01T18:45:00Z","v":183218,"vw":69.543994},{"c":69.765,"h":69.81,"l":69.46,"n":2821,"o":69.555,"t":"2026-10-01T19:00:00Z","v":203124,"vw":69.574176},{"c":69.5575,"h":69.92,"l":69.51,"n":3879,"o":69.765,"t":"2026-10-01T19:15:00Z","v":261451,"vw":69.768926},{"c":69.41,"h":69.58,"l":69.315,"n":3936,"o":69.54,"t":"2026-10-01T19:30:00Z","v":215184,"vw":69.433935},{"c":69.09,"h":69.46,"l":68.92,"n":10611,"o":69.43,"t":"2026-10-01T19:45:00Z","v":651163,"vw":69.118755},{"c":69.1,"h":69.11,"l":69.1,"n":105,"o":69.1,"t":"2026-10-01T20:00:00Z","v":668693,"vw":69.100001},{"c":69.44,"h":69.44,"l":69.29,"n":9,"o":69.29,"t":"2026-10-01T20:45:00Z","v":1500,"vw":69.417544},{"c":69.2,"h":69.3,"l":69.2,"n":4,"o":69.3,"t":"2026-10-01T21:15:00Z","v":380,"vw":69.266667},{"c":69.05,"h":69.05,"l":69.05,"n":2,"o":69.05,"t":"2026-10-01T21:45:00Z","v":250,"vw":69.05},{"c":69.1,"h":69.1,"l":69.1,"n":2,"o":69.1,"t":"2026-10-01T22:00:00Z","v":263,"vw":69.1},{"c":69.1568,"h":69.24,"l":69.13,"n":3,"o":69.24,"t":"2026-10-01T22:45:00Z","v":300,"vw":69.1756},{"c":69.25,"h":69.25,"l":69.11,"n":2,"o":69.11,"t":"2026-10-01T23:45:00Z","v":332,"vw":69.16988},{"c":69.12,"h":69.12,"l":69.03,"n":27,"o":69.03,"t":"2026-10-02T08:00:00Z","v":1336,"vw":69.103226},{"c":69.09,"h":69.1,"l":69.09,"n":10,"o":69.1,"t":"2026-10-02T08:15:00Z","v":802,"vw":69.098013},{"c":69.17,"h":69.17,"l":69.17,"n":2,"o":69.17,"t":"2026-10-02T09:30:00Z","v":200,"vw":69.17},{"c":69.1,"h":69.1,"l":69.1,"n":1,"o":69.1,"t":"2026-10-02T11:00:00Z","v":1456,"vw":69.1},{"c":69.06,"h":69.06,"l":69.06,"n":13,"o":69.06,"t":"2026-10-02T11:30:00Z","v":192,"vw":69.06},{"c":69.6,"h":69.6,"l":69.12,"n":3,"o":69.12,"t":"2026-10-02T11:45:00Z","v":309,"vw":69.298439},{"c":69.17,"h":69.33,"l":69.17,"n":17,"o":69.2,"t":"2026-10-02T12:30:00Z","v":3037,"vw":69.230653},{"c":68.95,"h":69.12,"l":68.94,"n":128,"o":69.06,"t":"2026-10-02T12:45:00Z","v":8397,"vw":69.007221},{"c":68.98,"h":69.05,"l":68.86,"n":30,"o":68.98,"t":"2026-10-02T13:00:00Z","v":6763,"vw":68.963607},{"c":69.1,"h":69.2,"l":68.9465,"n":24,"o":69.04,"t":"2026-10-02T13:15:00Z","v":7788,"vw":69.095795},{"c":68.98,"h":69.2,"l":68.77,"n":3617,"o":69.12,"t":"2026-10-02T13:30:00Z","v":383571,"vw":68.998047},{"c":69.48,"h":69.5,"l":68.99,"n":2087,"o":69.06,"t":"2026-10-02T13:45:00Z","v":132694,"vw":69.196133},{"c":69.91,"h":70.1,"l":69.43,"n":2070,"o":69.535,"t":"2026-10-02T14:00:00Z","v":117222,"vw":69.873303},{"c":69.835,"h":70,"l":69.7401,"n":1825,"o":69.95,"t":"2026-10-02T14:15:00Z","v":165426,"vw":69.91047},{"c":69.895,"h":70.0993,"l":69.7805,"n":1557,"o":69.835,"t":"2026-10-02T14:30:00Z","v":62204,"vw":69.930259},{"c":69.365,"h":69.98,"l":69.23,"n":1795,"o":69.895,"t":"2026-10-02T14:45:00Z","v":80604,"vw":69.61204},{"c":69.18,"h":69.465,"l":69.1,"n":2204,"o":69.355,"t":"2026-10-02T15:00:00Z","v":116865,"vw":69.264668},{"c":69.42,"h":69.425,"l":69.1,"n":2193,"o":69.18,"t":"2026-10-02T15:15:00Z","v":106081,"vw":69.247735},{"c":69.46,"h":69.6999,"l":69.425,"n":2147,"o":69.425,"t":"2026-10-02T15:30:00Z","v":110019,"vw":69.564432},{"c":69.55,"h":69.68,"l":69.435,"n":1631,"o":69.435,"t":"2026-10-02T15:45:00Z","v":68647,"vw":69.575578},{"c":69.4,"h":69.675,"l":69.37,"n":2682,"o":69.58,"t":"2026-10-02T16:00:00Z","v":175318,"vw":69.500137},{"c":69.54,"h":69.545,"l":69.35,"n":3437,"o":69.4,"t":"2026-10-02T16:15:00Z","v":319057,"vw":69.443637},{"c":69.71,"h":69.792,"l":69.47,"n":1798,"o":69.535,"t":"2026-10-02T16:30:00Z","v":143684,"vw":69.63104},{"c":69.955,"h":70,"l":69.64,"n":2215,"o":69.71,"t":"2026-10-02T16:45:00Z","v":128588,"vw":69.861746},{"c":69.98,"h":70.095,"l":69.945,"n":2146,"o":69.95,"t":"2026-10-02T17:00:00Z","v":142969,"vw":69.997343},{"c":69.83,"h":70,"l":69.67,"n":2128,"o":70,"t":"2026-10-02T17:15:00Z","v":238007,"vw":69.849126},{"c":69.8801,"h":70.025,"l":69.85,"n":1796,"o":69.85,"t":"2026-10-02T17:30:00Z","v":122988,"vw":69.944184},{"c":69.81,"h":69.971,"l":69.78,"n":1922,"o":69.91,"t":"2026-10-02T17:45:00Z","v":99265,"vw":69.887252},{"c":69.835,"h":69.89,"l":69.625,"n":1973,"o":69.82,"t":"2026-10-02T18:00:00Z","v":134682,"vw":69.74797},{"c":69.905,"h":69.92,"l":69.7901,"n":1690,"o":69.82,"t":"2026-10-02T18:15:00Z","v":83187,"vw":69.843358},{"c":69.875,"h":69.945,"l":69.84,"n":1607,"o":69.905,"t":"2026-10-02T18:30:00Z","v":70503,"vw":69.901865},{"c":69.95,"h":69.98,"l":69.85,"n":1804,"o":69.875,"t":"2026-10-02T18:45:00Z","v":95481,"vw":69.9169},{"c":69.85,"h":69.95,"l":69.82,"n":2174,"o":69.94,"t":"2026-10-02T19:00:00Z","v":106144,"vw":69.894826},{"c":69.925,"h":69.965,"l":69.72,"n":2580,"o":69.8506,"t":"2026-10-02T19:15:00Z","v":137178,"vw":69.860089},{"c":69.53,"h":69.93,"l":69.49,"n":5477,"o":69.93,"t":"2026-10-02T19:30:00Z","v":315924,"vw":69.621817},{"c":69.68,"h":69.765,"l":69.2,"n":12209,"o":69.53,"t":"2026-10-02T19:45:00Z","v":868611,"vw":69.494482},{"c":69.69,"h":69.69,"l":69.68,"n":95,"o":69.68,"t":"2026-10-02T20:00:00Z","v":695040,"vw":69.689946},{"c":69.21,"h":69.21,"l":69.21,"n":1,"o":69.21,"t":"2026-10-02T20:30:00Z","v":100,"vw":69.21},{"c":69.81,"h":69.81,"l":69.81,"n":1,"o":69.81,"t":"2026-10-02T22:15:00Z","v":836,"vw":69.81},{"c":69.99,"h":69.99,"l":69.99,"n":1,"o":69.99,"t":"2026-10-02T23:30:00Z","v":100,"vw":69.99},{"c":69.9,"h":69.9,"l":69.9,"n":22,"o":69.9,"t":"2026-10-05T08:00:00Z","v":742,"vw":69.9},{"c":69.66,"h":69.66,"l":69.66,"n":1,"o":69.66,"t":"2026-10-05T09:15:00Z","v":209,"vw":69.66},{"c":69.7,"h":69.77,"l":69.6,"n":27,"o":69.69,"t":"2026-10-05T11:00:00Z","v":1623,"vw":69.662779},{"c":69.82,"h":69.82,"l":69.82,"n":2,"o":69.82,"t":"2026-10-05T11:15:00Z","v":120,"vw":69.82},{"c":69.85,"h":69.85,"l":69.85,"n":14,"o":69.85,"t":"2026-10-05T12:15:00Z","v":462,"vw":69.85},{"c":69.82,"h":69.82,"l":69.82,"n":12,"o":69.82,"t":"2026-10-05T12:45:00Z","v":381,"vw":69.82},{"c":69.5,"h":69.6,"l":69.5,"n":20,"o":69.6,"t":"2026-10-05T13:15:00Z","v":1831,"vw":69.561848},{"c":69.6,"h":69.85,"l":69,"n":1768,"o":69.41,"t":"2026-10-05T13:30:00Z","v":140445,"vw":69.351736},{"c":69.99,"h":70.05,"l":69.5701,"n":2189,"o":69.6,"t":"2026-10-05T13:45:00Z","v":127910,"vw":69.85955},{"c":70.0401,"h":70.26,"l":69.74,"n":2239,"o":69.96,"t":"2026-10-05T14:00:00Z","v":144882,"vw":70.065263},{"c":70.03,"h":70.28,"l":69.98,"n":1538,"o":70.02,"t":"2026-10-05T14:15:00Z","v":108623,"vw":70.109593},{"c":70.5,"h":70.55,"l":69.91,"n":1902,"o":70.05,"t":"2026-10-05T14:30:00Z","v":96882,"vw":70.173457},{"c":70.585,"h":70.59,"l":70.34,"n":1534,"o":70.485,"t":"2026-10-05T14:45:00Z","v":64344,"vw":70.45251},{"c":70.49,"h":70.68,"l":70.405,"n":1859,"o":70.5803,"t":"2026-10-05T15:00:00Z","v":89489,"vw":70.530003},{"c":70.58,"h":70.58,"l":70.21,"n":2527,"o":70.5,"t":"2026-10-05T15:15:00Z","v":129369,"vw":70.428184},{"c":70.49,"h":70.69,"l":70.4458,"n":1783,"o":70.58,"t":"2026-10-05T15:30:00Z","v":74409,"vw":70.558457},{"c":70.56,"h":70.57,"l":70.44,"n":1261,"o":70.4995,"t":"2026-10-05T15:45:00Z","v":55909,"vw":70.498268},{"c":70.61,"h":70.61,"l":70.515,"n":1177,"o":70.55,"t":"2026-10-05T16:00:00Z","v":41009,"vw":70.568859},{"c":70.87,"h":70.88,"l":70.605,"n":1476,"o":70.605,"t":"2026-10-05T16:15:00Z","v":68608,"vw":70.750813},{"c":70.88,"h":70.91,"l":70.78,"n":976,"o":70.855,"t":"2026-10-05T16:30:00Z","v":38378,"vw":70.859321},{"c":70.705,"h":70.9,"l":70.67,"n":1576,"o":70.88,"t":"2026-10-05T16:45:00Z","v":101857,"vw":70.739147},{"c":70.59,"h":70.705,"l":70.55,"n":1379,"o":70.705,"t":"2026-10-05T17:00:00Z","v":75979,"vw":70.628231},{"c":70.535,"h":70.635,"l":70.475,"n":1817,"o":70.57,"t":"2026-10-05T17:15:00Z","v":97443,"vw":70.551991},{"c":70.95,"h":70.95,"l":70.49,"n":1494,"o":70.51,"t":"2026-10-05T17:30:00Z","v":125827,"vw":70.724838},{"c":71.21,"h":71.3,"l":70.87,"n":2205,"o":70.97,"t":"2026-10-05T17:45:00Z","v":153452,"vw":71.109891},{"c":71.095,"h":71.41,"l":71.06,"n":1510,"o":71.21,"t":"2026-10-05T18:00:00Z","v":97967,"vw":71.232496},{"c":71.185,"h":71.2799,"l":71.025,"n":1487,"o":71.115,"t":"2026-10-05T18:15:00Z","v":78417,"vw":71.136864},{"c":71.22,"h":71.235,"l":71.04,"n":1599,"o":71.18,"t":"2026-10-05T18:30:00Z","v":97060,"vw":71.113425},{"c":71.42,"h":71.43,"l":71.2,"n":1531,"o":71.22,"t":"2026-10-05T18:45:00Z","v":76864,"vw":71.32902},{"c":71.325,"h":71.42,"l":71.22,"n":1590,"o":71.415,"t":"2026-10-05T19:00:00Z","v":87238,"vw":71.316057},{"c":71.24,"h":71.39,"l":71.24,"n":1940,"o":71.34,"t":"2026-10-05T19:15:00Z","v":128176,"vw":71.315013},{"c":71.395,"h":71.46,"l":71.22,"n":2906,"o":71.24,"t":"2026-10-05T19:30:00Z","v":157600,"vw":71.341568},{"c":71.415,"h":71.47,"l":71.1,"n":7195,"o":71.39,"t":"2026-10-05T19:45:00Z","v":433988,"vw":71.338189},{"c":71.34,"h":71.41,"l":71.34,"n":94,"o":71.41,"t":"2026-10-05T20:00:00Z","v":738053,"vw":71.40999},{"c":71.41,"h":71.41,"l":70.25,"n":4,"o":70.25,"t":"2026-10-05T20:30:00Z","v":757,"vw":70.940997},{"c":71.2,"h":71.2,"l":71.2,"n":1,"o":71.2,"t":"2026-10-05T20:45:00Z","v":100,"vw":71.2},{"c":71.6,"h":71.6,"l":71.6,"n":10,"o":71.6,"t":"2026-10-06T09:15:00Z","v":266,"vw":71.6},{"c":71.57,"h":71.57,"l":71.54,"n":4,"o":71.54,"t":"2026-10-06T11:00:00Z","v":260,"vw":71.552448},{"c":71.55,"h":71.55,"l":71.55,"n":1,"o":71.55,"t":"2026-10-06T11:15:00Z","v":200,"vw":71.55},{"c":71.45,"h":71.45,"l":71.45,"n":1,"o":71.45,"t":"2026-10-06T11:45:00Z","v":100,"vw":71.45},{"c":71.6,"h":71.6,"l":71.6,"n":9,"o":71.6,"t":"2026-10-06T12:15:00Z","v":228,"vw":71.6},{"c":71.75,"h":71.75,"l":71.63,"n":10,"o":71.63,"t":"2026-10-06T13:15:00Z","v":418,"vw":71.69},{"c":71.99,"h":72.295,"l":71.7184,"n":2096,"o":71.88,"t":"2026-10-06T13:30:00Z","v":184016,"vw":71.960639},{"c":72.04,"h":72.3,"l":71.92,"n":1979,"o":72.03,"t":"2026-10-06T13:45:00Z","v":105212,"vw":72.132991},{"c":71.9091,"h":72.28,"l":71.87,"n":2245,"o":72.05,"t":"2026-10-06T14:00:00Z","v":118421,"vw":72.15152},{"c":71.6,"h":71.865,"l":71.36,"n":1503,"o":71.82,"t":"2026-10-06T14:15:00Z","v":61479,"vw":71.533777},{"c":71.565,"h":71.76,"l":71.535,"n":1489,"o":71.59,"t":"2026-10-06T14:30:00Z","v":68949,"vw":71.635046},{"c":71.61,"h":71.65,"l":71.445,"n":2168,"o":71.55,"t":"2026-10-06T14:45:00Z","v":113230,"vw":71.541475},{"c":71.67,"h":71.81,"l":71.63,"n":1358,"o":71.63,"t":"2026-10-06T15:00:00Z","v":83386,"vw":71.756624},{"c":71.59,"h":71.81,"l":71.58,"n":1714,"o":71.7172,"t":"2026-10-06T15:15:00Z","v":100569,"vw":71.684935},{"c":71.6731,"h":71.73,"l":71.56,"n":1552,"o":71.57,"t":"2026-10-06T15:30:00Z","v":77108,"vw":71.638785},{"c":71.5,"h":71.69,"l":71.5,"n":1142,"o":71.64,"t":"2026-10-06T15:45:00Z","v":38245,"vw":71.606957},{"c":71.365,"h":71.59,"l":71.305,"n":1153,"o":71.5099,"t":"2026-10-06T16:00:00Z","v":41910,"vw":71.501302},{"c":71.14,"h":71.3762,"l":71.11,"n":1174,"o":71.36,"t":"2026-10-06T16:15:00Z","v":55878,"vw":71.23065},{"c":70.81,"h":71.145,"l":70.7501,"n":1882,"o":71.145,"t":"2026-10-06T16:30:00Z","v":113244,"vw":70.943577},{"c":70.745,"h":70.89,"l":70.73,"n":1268,"o":70.83,"t":"2026-10-06T16:45:00Z","v":90928,"vw":70.829526},{"c":70.74,"h":70.885,"l":70.73,"n":1485,"o":70.73,"t":"2026-10-06T17:00:00Z","v":124397,"vw":70.808199},{"c":70.66,"h":70.82,"l":70.62,"n":1018,"o":70.77,"t":"2026-10-06T17:15:00Z","v":48217,"vw":70.714287},{"c":70.81,"h":70.96,"l":70.64,"n":1420,"o":70.66,"t":"2026-10-06T17:30:00Z","v":89766,"vw":70.84111},{"c":70.86,"h":70.95,"l":70.7533,"n":1079,"o":70.7801,"t":"2026-10-06T17:45:00Z","v":53464,"vw":70.823563},{"c":70.74,"h":70.95,"l":70.7,"n":1401,"o":70.87,"t":"2026-10-06T18:00:00Z","v":57516,"vw":70.811539},{"c":70.74,"h":70.8,"l":70.7001,"n":1461,"o":70.75,"t":"2026-10-06T18:15:00Z","v":81982,"vw":70.750767},{"c":70.765,"h":70.83,"l":70.725,"n":1336,"o":70.74,"t":"2026-10-06T18:30:00Z","v":78007,"vw":70.779762},{"c":70.84,"h":70.9836,"l":70.76,"n":1460,"o":70.76,"t":"2026-10-06T18:45:00Z","v":96586,"vw":70.910989},{"c":70.96,"h":70.96,"l":70.59,"n":2291,"o":70.84,"t":"2026-10-06T19:00:00Z","v":108068,"vw":70.751606},{"c":71.04,"h":71.19,"l":70.98,"n":2115,"o":70.98,"t":"2026-10-06T19:15:00Z","v":101433,"vw":71.112319},{"c":71.22,"h":71.26,"l":71.05,"n":2485,"o":71.05,"t":"2026-10-06T19:30:00Z","v":111005,"vw":71.164537},{"c":71.32,"h":71.38,"l":71.16,"n":7248,"o":71.18,"t":"2026-10-06T19:45:00Z","v":386393,"vw":71.273776},{"c":71.33,"h":71.33,"l":71.29,"n":103,"o":71.29,"t":"2026-10-06T20:00:00Z","v":629837,"vw":71.329951},{"c":71.33,"h":71.33,"l":71.33,"n":1,"o":71.33,"t":"2026-10-06T20:30:00Z","v":3003,"vw":71.33},{"c":71.29,"h":71.33,"l":71.29,"n":8,"o":71.33,"t":"2026-10-06T20:45:00Z","v":183365,"vw":71.319915},{"c":70.6578,"h":70.6578,"l":70.6578,"n":2,"o":70.6578,"t":"2026-10-06T21:15:00Z","v":342,"vw":70.6578},{"c":71.3441,"h":71.3441,"l":71.3441,"n":1,"o":71.3441,"t":"2026-10-06T23:30:00Z","v":100,"vw":71.3441},{"c":71.156,"h":71.3,"l":71.156,"n":9,"o":71.29,"t":"2026-10-07T08:00:00Z","v":770,"vw":71.245864},{"c":71.0369,"h":71.0369,"l":71.0369,"n":1,"o":71.0369,"t":"2026-10-07T11:15:00Z","v":100,"vw":71.0369},{"c":71.1,"h":71.3,"l":71.1,"n":4,"o":71.3,"t":"2026-10-07T11:45:00Z","v":1465,"vw":71.16014},{"c":71.29,"h":71.29,"l":71.27,"n":8,"o":71.27,"t":"2026-10-07T12:00:00Z","v":302,"vw":71.281667},{"c":71.3,"h":71.3,"l":71.1207,"n":3,"o":71.1207,"t":"2026-10-07T13:00:00Z","v":849,"vw":71.165525},{"c":71.71,"h":71.71,"l":71.33,"n":21,"o":71.5,"t":"2026-10-07T13:15:00Z","v":6257,"vw":71.532538},{"c":72,"h":72.09,"l":71.51,"n":2193,"o":71.73,"t":"2026-10-07T13:30:00Z","v":158717,"vw":71.769017},{"c":71.425,"h":72.09,"l":71.35,"n":2199,"o":71.99,"t":"2026-10-07T13:45:00Z","v":118570,"vw":71.691478},{"c":71.51,"h":71.86,"l":71.475,"n":1397,"o":71.55,"t":"2026-10-07T14:00:00Z","v":52744,"vw":71.650537},{"c":71.3,"h":71.58,"l":71.285,"n":1957,"o":71.47,"t":"2026-10-07T14:15:00Z","v":128068,"vw":71.402883},{"c":71.16,"h":71.43,"l":71.14,"n":1739,"o":71.305,"t":"2026-10-07T14:30:00Z","v":59398,"vw":71.277962},{"c":71.41,"h":71.5,"l":71.115,"n":1593,"o":71.15,"t":"2026-10-07T14:45:00Z","v":75680,"vw":71.297894},{"c":71.39,"h":71.62,"l":71.225,"n":1716,"o":71.415,"t":"2026-10-07T15:00:00Z","v":77577,"vw":71.367537},{"c":71.46,"h":71.49,"l":71.23,"n":2813,"o":71.4,"t":"2026-10-07T15:15:00Z","v":230792,"vw":71.29842},{"c":71.79,"h":71.8226,"l":71.48,"n":2115,"o":71.48,"t":"2026-10-07T15:30:00Z","v":97560,"vw":71.655294},{"c":71.69,"h":71.79,"l":71.685,"n":1388,"o":71.79,"t":"2026-10-07T15:45:00Z","v":66110,"vw":71.741884},{"c":71.78,"h":71.835,"l":71.63,"n":1279,"o":71.685,"t":"2026-10-07T16:00:00Z","v":49985,"vw":71.713833},{"c":71.66,"h":71.8499,"l":71.655,"n":1533,"o":71.79,"t":"2026-10-07T16:15:00Z","v":104271,"vw":71.771578},{"c":71.51,"h":71.92,"l":71.51,"n":1983,"o":71.65,"t":"2026-10-07T16:30:00Z","v":350988,"vw":71.853762},{"c":71.495,"h":71.61,"l":71.42,"n":1387,"o":71.56,"t":"2026-10-07T16:45:00Z","v":74075,"vw":71.514172},{"c":71.51,"h":71.565,"l":71.345,"n":1623,"o":71.51,"t":"2026-10-07T17:00:00Z","v":108750,"vw":71.474304},{"c":71.44,"h":71.56,"l":71.4,"n":1329,"o":71.495,"t":"2026-10-07T17:15:00Z","v":73796,"vw":71.463227},{"c":71.65,"h":71.68,"l":71.424,"n":1321,"o":71.44,"t":"2026-10-07T17:30:00Z","v":71662,"vw":71.582516},{"c":71.875,"h":71.91,"l":71.66,"n":1771,"o":71.66,"t":"2026-10-07T17:45:00Z","v":92718,"vw":71.79147},{"c":71.81,"h":71.96,"l":71.8,"n":1384,"o":71.86,"t":"2026-10-07T18:00:00Z","v":86130,"vw":71.884657},{"c":71.605,"h":71.85,"l":71.59,"n":1595,"o":71.81,"t":"2026-10-07T18:15:00Z","v":72089,"vw":71.694361},{"c":71.69,"h":71.71,"l":71.53,"n":1763,"o":71.605,"t":"2026-10-07T18:30:00Z","v":78904,"vw":71.600487},{"c":71.85,"h":71.895,"l":71.66,"n":2068,"o":71.67,"t":"2026-10-07T18:45:00Z","v":136284,"vw":71.777281},{"c":71.87,"h":72.02,"l":71.84,"n":1806,"o":71.9,"t":"2026-10-07T19:00:00Z","v":78210,"vw":71.926897},{"c":71.97,"h":72.03,"l":71.8,"n":1964,"o":71.855,"t":"2026-10-07T19:15:00Z","v":97309,"vw":71.929009},{"c":71.57,"h":71.965,"l":71.505,"n":3000,"o":71.965,"t":"2026-10-07T19:30:00Z","v":178383,"vw":71.665423},{"c":71.55,"h":71.69,"l":71.47,"n":6819,"o":71.57,"t":"2026-10-07T19:45:00Z","v":424394,"vw":71.591032},{"c":71.59,"h":71.59,"l":71.55,"n":94,"o":71.55,"t":"2026-10-07T20:00:00Z","v":956773,"vw":71.550004},{"c":71.55,"h":71.55,"l":71.55,"n":1,"o":71.55,"t":"2026-10-07T20:30:00Z","v":2500,"vw":71.55},{"c":71.28,"h":71.73,"l":71.28,"n":19,"o":71.5,"t":"2026-10-08T08:00:00Z","v":1053,"vw":71.588719},{"c":71.37,"h":71.37,"l":71.37,"n":2,"o":71.37,"t":"2026-10-08T10:00:00Z","v":140,"vw":71.37},{"c":71.35,"h":71.35,"l":71.35,"n":1,"o":71.35,"t":"2026-10-08T10:15:00Z","v":500,"vw":71.35},{"c":71.38,"h":71.38,"l":71.38,"n":1,"o":71.38,"t":"2026-10-08T11:15:00Z","v":130,"vw":71.38},{"c":71.18,"h":71.22,"l":71.18,"n":20,"o":71.2,"t":"2026-10-08T12:45:00Z","v":1956,"vw":71.199497},{"c":71.4,"h":71.4,"l":71.39,"n":6,"o":71.39,"t":"2026-10-08T13:15:00Z","v":971,"vw":71.397704},{"c":71.295,"h":71.83,"l":71.245,"n":1383,"o":71.36,"t":"2026-10-08T13:30:00Z","v":148826,"vw":71.454069},{"c":71.79,"h":71.88,"l":71.15,"n":1842,"o":71.295,"t":"2026-10-08T13:45:00Z","v":129183,"vw":71.466911},{"c":71.88,"h":71.99,"l":71.635,"n":1787,"o":71.8159,"t":"2026-10-08T14:00:00Z","v":109600,"vw":71.794354},{"c":71.94,"h":72.075,"l":71.77,"n":1430,"o":71.83,"t":"2026-10-08T14:15:00Z","v":60865,"vw":71.895022},{"c":71.95,"h":72.08,"l":71.87,"n":1243,"o":72,"t":"2026-10-08T14:30:00Z","v":42820,"vw":71.978494},{"c":71.8675,"h":72.05,"l":71.7201,"n":4466,"o":71.93,"t":"2026-10-08T14:45:00Z","v":208377,"vw":71.850689},{"c":72.13,"h":72.3,"l":71.84,"n":2063,"o":71.87,"t":"2026-10-08T15:00:00Z","v":119710,"vw":72.14807},{"c":72.2,"h":72.265,"l":72.065,"n":1567,"o":72.13,"t":"2026-10-08T15:15:00Z","v":122581,"vw":72.147802},{"c":72.33,"h":72.33,"l":72.105,"n":1384,"o":72.22,"t":"2026-10-08T15:30:00Z","v":61841,"vw":72.228672},{"c":72.29,"h":72.38,"l":72.12,"n":1495,"o":72.3351,"t":"2026-10-08T15:45:00Z","v":76934,"vw":72.260245},{"c":72.37,"h":72.45,"l":72.26,"n":1581,"o":72.28,"t":"2026-10-08T16:00:00Z","v":67229,"vw":72.354196},{"c":72.56,"h":72.75,"l":72.365,"n":1721,"o":72.365,"t":"2026-10-08T16:15:00Z","v":81463,"vw":72.491876},{"c":72.7,"h":72.77,"l":72.42,"n":1677,"o":72.53,"t":"2026-10-08T16:30:00Z","v":70143,"vw":72.553753},{"c":73.3435,"h":73.45,"l":72.58,"n":2518,"o":72.655,"t":"2026-10-08T16:45:00Z","v":155298,"vw":73.123474},{"c":73.22,"h":73.39,"l":73.16,"n":2270,"o":73.345,"t":"2026-10-08T17:00:00Z","v":111092,"vw":73.292352},{"c":73.6,"h":73.65,"l":73.16,"n":2512,"o":73.17,"t":"2026-10-08T17:15:00Z","v":127329,"vw":73.44811},{"c":73.695,"h":73.75,"l":73.5635,"n":2252,"o":73.62,"t":"2026-10-08T17:30:00Z","v":107809,"vw":73.639647},{"c":73.6,"h":73.73,"l":73.47,"n":2056,"o":73.67,"t":"2026-10-08T17:45:00Z","v":113953,"vw":73.624624},{"c":73.55,"h":73.69,"l":73.51,"n":1892,"o":73.59,"t":"2026-10-08T18:00:00Z","v":106948,"vw":73.603128},{"c":73.445,"h":73.565,"l":73.44,"n":1470,"o":73.565,"t":"2026-10-08T18:15:00Z","v":76264,"vw":73.513186},{"c":73.43,"h":73.5789,"l":73.33,"n":2375,"o":73.43,"t":"2026-10-08T18:30:00Z","v":183737,"vw":73.425118},{"c":73.3,"h":73.49,"l":73.13,"n":1805,"o":73.46,"t":"2026-10-08T18:45:00Z","v":118296,"vw":73.316706},{"c":73.39,"h":73.46,"l":73.23,"n":2064,"o":73.32,"t":"2026-10-08T19:00:00Z","v":112199,"vw":73.353876},{"c":73.185,"h":73.41,"l":73.165,"n":2279,"o":73.4,"t":"2026-10-08T19:15:00Z","v":117659,"vw":73.30227},{"c":73.25,"h":73.31,"l":73.18,"n":2376,"o":73.19,"t":"2026-10-08T19:30:00Z","v":112745,"vw":73.247877},{"c":73.09,"h":73.345,"l":73.055,"n":6871,"o":73.24,"t":"2026-10-08T19:45:00Z","v":358112,"vw":73.17642},{"c":73.08,"h":73.1,"l":73.08,"n":106,"o":73.1,"t":"2026-10-08T20:00:00Z","v":3048632,"vw":73.080017},{"c":73,"h":73.08,"l":73,"n":6,"o":73.08,"t":"2026-10-08T20:30:00Z","v":3912,"vw":73.069744},{"c":73.02,"h":73.02,"l":73.02,"n":2,"o":73.02,"t":"2026-10-08T20:45:00Z","v":502,"vw":73.02},{"c":72.92,"h":72.92,"l":72.92,"n":3,"o":72.92,"t":"2026-10-08T21:00:00Z","v":259,"vw":72.92},{"c":72.9316,"h":73,"l":72.9316,"n":2,"o":73,"t":"2026-10-08T22:30:00Z","v":200,"vw":72.9658},{"c":72.93,"h":72.93,"l":72.93,"n":5,"o":72.93,"t":"2026-10-09T08:00:00Z","v":395,"vw":72.93},{"c":73.07,"h":73.28,"l":73.07,"n":32,"o":73.25,"t":"2026-10-09T12:45:00Z","v":1909,"vw":73.139297},{"c":73.5,"h":73.5,"l":73.44,"n":17,"o":73.44,"t":"2026-10-09T13:00:00Z","v":1745,"vw":73.462799},{"c":73.665,"h":73.74,"l":73,"n":1731,"o":73.04,"t":"2026-10-09T13:30:00Z","v":134153,"vw":73.255906},{"c":73.7,"h":73.91,"l":73.665,"n":1637,"o":73.665,"t":"2026-10-09T13:45:00Z","v":71211,"vw":73.800886},{"c":74.19,"h":74.26,"l":73.72,"n":2017,"o":73.74,"t":"2026-10-09T14:00:00Z","v":121054,"vw":74.089622},{"c":73.99,"h":74.28,"l":73.99,"n":1376,"o":74.18,"t":"2026-10-09T14:15:00Z","v":52578,"vw":74.14136},{"c":74.245,"h":74.38,"l":73.97,"n":1642,"o":74.03,"t":"2026-10-09T14:30:00Z","v":85048,"vw":74.214293},{"c":74.255,"h":74.29,"l":74.06,"n":1772,"o":74.26,"t":"2026-10-09T14:45:00Z","v":92530,"vw":74.201078},{"c":74.48,"h":74.48,"l":74.2001,"n":1568,"o":74.24,"t":"2026-10-09T15:00:00Z","v":54918,"vw":74.337127},{"c":74.505,"h":74.63,"l":74.4,"n":1688,"o":74.5,"t":"2026-10-09T15:15:00Z","v":69362,"vw":74.533908},{"c":74.38,"h":74.57,"l":74.33,"n":1319,"o":74.505,"t":"2026-10-09T15:30:00Z","v":62556,"vw":74.451664},{"c":74.26,"h":74.39,"l":74.23,"n":1138,"o":74.36,"t":"2026-10-09T15:45:00Z","v":53879,"vw":74.313957},{"c":74.24,"h":74.45,"l":74.23,"n":1572,"o":74.28,"t":"2026-10-09T16:00:00Z","v":102075,"vw":74.318767},{"c":74.22,"h":74.31,"l":74.1301,"n":1467,"o":74.245,"t":"2026-10-09T16:15:00Z","v":76551,"vw":74.239719},{"c":74.325,"h":74.39,"l":74.18,"n":1136,"o":74.21,"t":"2026-10-09T16:30:00Z","v":53999,"vw":74.282133},{"c":74.47,"h":74.4805,"l":74.24,"n":1392,"o":74.325,"t":"2026-10-09T16:45:00Z","v":71993,"vw":74.360351},{"c":74.2,"h":74.49,"l":74.105,"n":1557,"o":74.49,"t":"2026-10-09T17:00:00Z","v":96640,"vw":74.319351},{"c":74.28,"h":74.321,"l":74.17,"n":1468,"o":74.2,"t":"2026-10-09T17:15:00Z","v":71293,"vw":74.231979},{"c":74.41,"h":74.42,"l":74.28,"n":1318,"o":74.28,"t":"2026-10-09T17:30:00Z","v":68978,"vw":74.385177},{"c":74.45,"h":74.47,"l":74.34,"n":1235,"o":74.41,"t":"2026-10-09T17:45:00Z","v":64027,"vw":74.404486},{"c":74.385,"h":74.4772,"l":74.33,"n":1314,"o":74.45,"t":"2026-10-09T18:00:00Z","v":62167,"vw":74.422086},{"c":74.25,"h":74.445,"l":74.22,"n":968,"o":74.385,"t":"2026-10-09T18:15:00Z","v":34458,"vw":74.366476},{"c":74.35,"h":74.48,"l":74.235,"n":1581,"o":74.24,"t":"2026-10-09T18:30:00Z","v":80404,"vw":74.399319},{"c":74.37,"h":74.46,"l":74.31,"n":1205,"o":74.36,"t":"2026-10-09T18:45:00Z","v":49794,"vw":74.374943},{"c":74.445,"h":74.47,"l":74.37,"n":1328,"o":74.4,"t":"2026-10-09T19:00:00Z","v":56574,"vw":74.432965},{"c":74.38,"h":74.5095,"l":74.375,"n":1945,"o":74.442,"t":"2026-10-09T19:15:00Z","v":96304,"vw":74.464578},{"c":74.57,"h":74.6,"l":74.353,"n":2763,"o":74.38,"t":"2026-10-09T19:30:00Z","v":152791,"vw":74.504268},{"c":74.7925,"h":74.85,"l":74.49,"n":7101,"o":74.575,"t":"2026-10-09T19:45:00Z","v":421664,"vw":74.704652},{"c":74.79,"h":74.81,"l":74.77,"n":109,"o":74.78,"t":"2026-10-09T20:00:00Z","v":521215,"vw":74.809942},{"c":74.4143,"h":74.4143,"l":74.4143,"n":1,"o":74.4143,"t":"2026-10-09T21:30:00Z","v":200,"vw":74.4143},{"c":73.9013,"h":73.9013,"l":73.9013,"n":1,"o":73.9013,"t":"2026-10-09T23:15:00Z","v":101,"vw":73.9013},{"c":74.64,"h":74.64,"l":74.64,"n":10,"o":74.64,"t":"2026-10-12T08:00:00Z","v":226,"vw":74.64},{"c":74.7272,"h":74.79,"l":74.71,"n":14,"o":74.71,"t":"2026-10-12T11:00:00Z","v":1807,"vw":74.738379},{"c":74.83,"h":74.83,"l":74.8,"n":23,"o":74.8,"t":"2026-10-12T11:15:00Z","v":7755,"vw":74.819693},{"c":75,"h":75,"l":74.82,"n":32,"o":74.98,"t":"2026-10-12T11:45:00Z","v":5345,"vw":74.946375},{"c":75.16,"h":75.16,"l":75.16,"n":10,"o":75.16,"t":"2026-10-12T12:00:00Z","v":519,"vw":75.16},{"c":75.15,"h":75.15,"l":75.15,"n":2,"o":75.15,"t":"2026-10-12T12:15:00Z","v":478,"vw":75.15},{"c":75.05,"h":75.05,"l":75.05,"n":1,"o":75.05,"t":"2026-10-12T12:30:00Z","v":120,"vw":75.05},{"c":74.23,"h":75.16,"l":74.17,"n":1576,"o":75,"t":"2026-10-12T13:30:00Z","v":145702,"vw":74.84697},{"c":74.37,"h":74.64,"l":74.29,"n":1008,"o":74.32,"t":"2026-10-12T13:45:00Z","v":51997,"vw":74.494718},{"c":74.47,"h":74.74,"l":74.31,"n":1470,"o":74.31,"t":"2026-10-12T14:00:00Z","v":100626,"vw":74.642515},{"c":74.645,"h":74.71,"l":74.4,"n":1377,"o":74.4178,"t":"2026-10-12T14:15:00Z","v":71382,"vw":74.538458},{"c":75.06,"h":75.088,"l":74.445,"n":2180,"o":74.61,"t":"2026-10-12T14:30:00Z","v":204935,"vw":74.741402},{"c":75,"h":75.14,"l":74.94,"n":1782,"o":75.08,"t":"2026-10-12T14:45:00Z","v":91977,"vw":75.044736},{"c":75.0983,"h":75.13,"l":74.91,"n":1671,"o":74.99,"t":"2026-10-12T15:00:00Z","v":88857,"vw":75.02397},{"c":75.2,"h":75.24,"l":75,"n":1373,"o":75.095,"t":"2026-10-12T15:15:00Z","v":80809,"vw":75.134327},{"c":75.1408,"h":75.29,"l":75.1201,"n":1264,"o":75.22,"t":"2026-10-12T15:30:00Z","v":59297,"vw":75.234386},{"c":75.09,"h":75.19,"l":75.05,"n":1099,"o":75.15,"t":"2026-10-12T15:45:00Z","v":45081,"vw":75.129639},{"c":75.16,"h":75.17,"l":75.0178,"n":980,"o":75.12,"t":"2026-10-12T16:00:00Z","v":40808,"vw":75.105443},{"c":75.165,"h":75.27,"l":75.15,"n":1191,"o":75.16,"t":"2026-10-12T16:15:00Z","v":68980,"vw":75.225779},{"c":75.235,"h":75.26,"l":75.15,"n":1015,"o":75.17,"t":"2026-10-12T16:30:00Z","v":56864,"vw":75.218286},{"c":75.205,"h":75.34,"l":75.125,"n":1465,"o":75.235,"t":"2026-10-12T16:45:00Z","v":90445,"vw":75.216881},{"c":75.225,"h":75.25,"l":75.13,"n":1034,"o":75.2,"t":"2026-10-12T17:00:00Z","v":39742,"vw":75.197683},{"c":75.36,"h":75.38,"l":75.2033,"n":1463,"o":75.22,"t":"2026-10-12T17:15:00Z","v":62221,"vw":75.282145},{"c":75.43,"h":75.43,"l":75.27,"n":1175,"o":75.365,"t":"2026-10-12T17:30:00Z","v":73883,"vw":75.370901},{"c":75.51,"h":75.51,"l":75.3401,"n":1275,"o":75.43,"t":"2026-10-12T17:45:00Z","v":66788,"vw":75.427885},{"c":75.56,"h":75.6,"l":75.48,"n":1148,"o":75.505,"t":"2026-10-12T18:00:00Z","v":40793,"vw":75.554476},{"c":75.425,"h":75.5825,"l":75.3192,"n":1327,"o":75.542,"t":"2026-10-12T18:15:00Z","v":59922,"vw":75.457469},{"c":75.41,"h":75.485,"l":75.36,"n":1168,"o":75.425,"t":"2026-10-12T18:30:00Z","v":60044,"vw":75.424098},{"c":75.54,"h":75.58,"l":75.3904,"n":1380,"o":75.41,"t":"2026-10-12T18:45:00Z","v":58463,"vw":75.522134},{"c":75.475,"h":75.63,"l":75.47,"n":1681,"o":75.55,"t":"2026-10-12T19:00:00Z","v":84921,"vw":75.528633},{"c":75.46,"h":75.58,"l":75.42,"n":1615,"o":75.495,"t":"2026-10-12T19:15:00Z","v":74021,"vw":75.494649},{"c":75.595,"h":75.63,"l":75.44,"n":3018,"o":75.46,"t":"2026-10-12T19:30:00Z","v":187735,"vw":75.524719},{"c":75.64,"h":75.69,"l":75.49,"n":5877,"o":75.595,"t":"2026-10-12T19:45:00Z","v":373288,"vw":75.580862},{"c":75.57,"h":75.65,"l":75.56,"n":93,"o":75.65,"t":"2026-10-12T20:00:00Z","v":1428900,"vw":75.649946},{"c":75.65,"h":75.65,"l":75.65,"n":3,"o":75.65,"t":"2026-10-12T20:30:00Z","v":2224,"vw":75.65},{"c":75.643,"h":75.643,"l":75.643,"n":1,"o":75.643,"t":"2026-10-12T21:45:00Z","v":100,"vw":75.643},{"c":75.6322,"h":75.6322,"l":75.6322,"n":1,"o":75.6322,"t":"2026-10-12T22:00:00Z","v":113,"vw":75.6322},{"c":75.79,"h":76,"l":75.79,"n":16,"o":76,"t":"2026-10-13T08:00:00Z","v":409,"vw":75.905405},{"c":76,"h":76,"l":76,"n":10,"o":76,"t":"2026-10-13T08:45:00Z","v":4446,"vw":76},{"c":75.75,"h":75.75,"l":75.75,"n":2,"o":75.75,"t":"2026-10-13T09:30:00Z","v":207,"vw":75.75},{"c":75.73,"h":75.73,"l":75.73,"n":2,"o":75.73,"t":"2026-10-13T10:00:00Z","v":300,"vw":75.73},{"c":75.76,"h":75.76,"l":75.73,"n":17,"o":75.73,"t":"2026-10-13T11:00:00Z","v":724,"vw":75.742333},{"c":76.31,"h":76.31,"l":76.31,"n":1,"o":76.31,"t":"2026-10-13T11:15:00Z","v":238,"vw":76.31},{"c":76.2996,"h":76.2996,"l":76.01,"n":11,"o":76.02,"t":"2026-10-13T11:45:00Z","v":1662,"vw":76.160057},{"c":76.18,"h":76.18,"l":76.18,"n":2,"o":76.18,"t":"2026-10-13T12:00:00Z","v":129,"vw":76.18},{"c":76.15,"h":76.3,"l":76.15,"n":23,"o":76.3,"t":"2026-10-13T12:45:00Z","v":809,"vw":76.245652},{"c":75.95,"h":76.32,"l":75.95,"n":36,"o":76.32,"t":"2026-10-13T13:15:00Z","v":1208,"vw":76.083558},{"c":75.61,"h":75.99,"l":75.46,"n":2210,"o":75.98,"t":"2026-10-13T13:30:00Z","v":170170,"vw":75.704662},{"c":75.32,"h":75.81,"l":75.21,"n":2131,"o":75.62,"t":"2026-10-13T13:45:00Z","v":125083,"vw":75.51769},{"c":74.99,"h":75.32,"l":74.81,"n":1907,"o":75.32,"t":"2026-10-13T14:00:00Z","v":87949,"vw":74.993264},{"c":75.065,"h":75.17,"l":74.89,"n":1474,"o":75.005,"t":"2026-10-13T14:15:00Z","v":78341,"vw":75.044698},{"c":74.84,"h":75.1,"l":74.76,"n":1491,"o":75.065,"t":"2026-10-13T14:30:00Z","v":73342,"vw":74.898492},{"c":75.23,"h":75.25,"l":74.76,"n":1360,"o":74.86,"t":"2026-10-13T14:45:00Z","v":83080,"vw":74.97216},{"c":75.1074,"h":75.2,"l":75.075,"n":946,"o":75.19,"t":"2026-10-13T15:00:00Z","v":38006,"vw":75.141389},{"c":75.38,"h":75.38,"l":75.05,"n":1144,"o":75.125,"t":"2026-10-13T15:15:00Z","v":51967,"vw":75.231541},{"c":75.14,"h":75.345,"l":75.14,"n":1003,"o":75.33,"t":"2026-10-13T15:30:00Z","v":40557,"vw":75.286907},{"c":75.115,"h":75.16,"l":75.01,"n":893,"o":75.12,"t":"2026-10-13T15:45:00Z","v":44259,"vw":75.086501},{"c":75.19,"h":75.22,"l":75.05,"n":910,"o":75.11,"t":"2026-10-13T16:00:00Z","v":42186,"vw":75.132612},{"c":75.03,"h":75.23,"l":75.03,"n":1044,"o":75.19,"t":"2026-10-13T16:15:00Z","v":40196,"vw":75.141938},{"c":75.17,"h":75.175,"l":74.975,"n":1015,"o":75.04,"t":"2026-10-13T16:30:00Z","v":76936,"vw":75.067314},{"c":75.2,"h":75.25,"l":75.06,"n":890,"o":75.15,"t":"2026-10-13T16:45:00Z","v":38755,"vw":75.140961},{"c":75.09,"h":75.26,"l":75.08,"n":1088,"o":75.19,"t":"2026-10-13T17:00:00Z","v":47019,"vw":75.153763},{"c":75.11,"h":75.15,"l":75.06,"n":873,"o":75.105,"t":"2026-10-13T17:15:00Z","v":38714,"vw":75.109646},{"c":75.22,"h":75.23,"l":75.1,"n":1021,"o":75.125,"t":"2026-10-13T17:30:00Z","v":45956,"vw":75.170727},{"c":75.01,"h":75.205,"l":74.9305,"n":1172,"o":75.205,"t":"2026-10-13T17:45:00Z","v":51255,"vw":75.064978},{"c":74.98,"h":75.065,"l":74.94,"n":927,"o":75,"t":"2026-10-13T18:00:00Z","v":30440,"vw":75.0152},{"c":74.905,"h":75.03,"l":74.83,"n":1210,"o":74.975,"t":"2026-10-13T18:15:00Z","v":54145,"vw":74.931669},{"c":74.86,"h":74.94,"l":74.77,"n":1085,"o":74.895,"t":"2026-10-13T18:30:00Z","v":41362,"vw":74.866903},{"c":74.79,"h":74.93,"l":74.75,"n":1000,"o":74.9,"t":"2026-10-13T18:45:00Z","v":40369,"vw":74.855172},{"c":74.695,"h":74.83,"l":74.6,"n":1433,"o":74.77,"t":"2026-10-13T19:00:00Z","v":63345,"vw":74.691883},{"c":74.535,"h":74.7,"l":74.46,"n":1803,"o":74.695,"t":"2026-10-13T19:15:00Z","v":71653,"vw":74.56075},{"c":74.53,"h":74.635,"l":74.5142,"n":2304,"o":74.53,"t":"2026-10-13T19:30:00Z","v":90829,"vw":74.567563},{"c":74.33,"h":74.56,"l":74.28,"n":6363,"o":74.56,"t":"2026-10-13T19:45:00Z","v":343579,"vw":74.359504},{"c":74.33,"h":74.33,"l":74.3,"n":118,"o":74.33,"t":"2026-10-13T20:00:00Z","v":815140,"vw":74.300022},{"c":74.586,"h":74.586,"l":74.586,"n":1,"o":74.586,"t":"2026-10-13T20:15:00Z","v":100,"vw":74.586},{"c":74.25,"h":74.82,"l":74.25,"n":12,"o":74.82,"t":"2026-10-14T08:30:00Z","v":664,"vw":74.644272},{"c":74.82,"h":75,"l":74.81,"n":30,"o":74.81,"t":"2026-10-14T11:45:00Z","v":2957,"vw":74.930028},{"c":75.1,"h":75.1,"l":75.1,"n":3,"o":75.1,"t":"2026-10-14T12:00:00Z","v":300,"vw":75.1},{"c":74.9,"h":74.9,"l":74.9,"n":1,"o":74.9,"t":"2026-10-14T12:15:00Z","v":150,"vw":74.9},{"c":74.45,"h":74.46,"l":74.37,"n":12,"o":74.37,"t":"2026-10-14T12:30:00Z","v":1471,"vw":74.405826},{"c":74.33,"h":74.33,"l":74.33,"n":1,"o":74.33,"t":"2026-10-14T13:15:00Z","v":250,"vw":74.33},{"c":74.885,"h":75.315,"l":74.25,"n":1577,"o":74.54,"t":"2026-10-14T13:30:00Z","v":154371,"vw":74.891517},{"c":75.08,"h":75.16,"l":74.72,"n":1571,"o":74.81,"t":"2026-10-14T13:45:00Z","v":73010,"vw":74.972865},{"c":75.09,"h":75.37,"l":75,"n":2162,"o":75.07,"t":"2026-10-14T14:00:00Z","v":79460,"vw":75.204208},{"c":74.9,"h":75.15,"l":74.795,"n":1386,"o":75.08,"t":"2026-10-14T14:15:00Z","v":62774,"vw":74.972231},{"c":74.995,"h":75.1388,"l":74.79,"n":1738,"o":74.92,"t":"2026-10-14T14:30:00Z","v":62314,"vw":74.967556},{"c":74.84,"h":75.02,"l":74.83,"n":1534,"o":74.99,"t":"2026-10-14T14:45:00Z","v":45540,"vw":74.916827},{"c":74.94,"h":74.985,"l":74.83,"n":1491,"o":74.86,"t":"2026-10-14T15:00:00Z","v":55527,"vw":74.910781},{"c":75.075,"h":75.1358,"l":74.925,"n":1586,"o":74.925,"t":"2026-10-14T15:15:00Z","v":53622,"vw":75.032229},{"c":75.28,"h":75.2903,"l":75.03,"n":1565,"o":75.07,"t":"2026-10-14T15:30:00Z","v":53295,"vw":75.16914},{"c":75.315,"h":75.455,"l":75.27,"n":1755,"o":75.28,"t":"2026-10-14T15:45:00Z","v":66229,"vw":75.379109},{"c":75.39,"h":75.55,"l":75.3,"n":1579,"o":75.315,"t":"2026-10-14T16:00:00Z","v":64049,"vw":75.434923},{"c":75.685,"h":75.805,"l":75.385,"n":2028,"o":75.39,"t":"2026-10-14T16:15:00Z","v":87121,"vw":75.553042},{"c":75.63,"h":75.71,"l":75.56,"n":1579,"o":75.655,"t":"2026-10-14T16:30:00Z","v":55020,"vw":75.64055},{"c":75.69,"h":75.755,"l":75.55,"n":1671,"o":75.625,"t":"2026-10-14T16:45:00Z","v":74098,"vw":75.674426},{"c":75.705,"h":75.79,"l":75.5601,"n":1367,"o":75.665,"t":"2026-10-14T17:00:00Z","v":53858,"vw":75.691869},{"c":75.73,"h":75.78,"l":75.68,"n":1444,"o":75.72,"t":"2026-10-14T17:15:00Z","v":49822,"vw":75.738679},{"c":75.68,"h":75.8919,"l":75.68,"n":1417,"o":75.72,"t":"2026-10-14T17:30:00Z","v":49401,"vw":75.792012},{"c":75.55,"h":75.7,"l":75.43,"n":1502,"o":75.69,"t":"2026-10-14T17:45:00Z","v":61289,"vw":75.543813},{"c":75.6,"h":75.68,"l":75.55,"n":1420,"o":75.565,"t":"2026-10-14T18:00:00Z","v":53943,"vw":75.607376},{"c":75.555,"h":75.67,"l":75.54,"n":1287,"o":75.62,"t":"2026-10-14T18:15:00Z","v":49773,"vw":75.599921},{"c":75.56,"h":75.62,"l":75.49,"n":1706,"o":75.555,"t":"2026-10-14T18:30:00Z","v":73113,"vw":75.558767},{"c":75.69,"h":75.7,"l":75.555,"n":1656,"o":75.56,"t":"2026-10-14T18:45:00Z","v":66881,"vw":75.620691},{"c":75.81,"h":75.84,"l":75.655,"n":1810,"o":75.68,"t":"2026-10-14T19:00:00Z","v":103452,"vw":75.786276},{"c":75.695,"h":75.835,"l":75.66,"n":2049,"o":75.805,"t":"2026-10-14T19:15:00Z","v":118427,"vw":75.771556},{"c":75.525,"h":75.71,"l":75.445,"n":2550,"o":75.695,"t":"2026-10-14T19:30:00Z","v":125926,"vw":75.567232},{"c":75.32,"h":75.825,"l":75.17,"n":11390,"o":75.54,"t":"2026-10-14T19:45:00Z","v":717478,"vw":75.425067},{"c":75.29,"h":75.34,"l":75.29,"n":98,"o":75.34,"t":"2026-10-14T20:00:00Z","v":1467247,"vw":75.290014},{"c":75.22,"h":75.22,"l":75.22,"n":4,"o":75.22,"t":"2026-10-14T21:45:00Z","v":140,"vw":75.22},{"c":75.26,"h":75.26,"l":75.26,"n":6,"o":75.26,"t":"2026-10-14T23:00:00Z","v":125,"vw":75.26},{"c":75.5,"h":75.59,"l":75.5,"n":67,"o":75.59,"t":"2026-10-15T08:00:00Z","v":893,"vw":75.533582},{"c":75.75,"h":75.75,"l":75.75,"n":6,"o":75.75,"t":"2026-10-15T09:30:00Z","v":375,"vw":75.75},{"c":76,"h":76,"l":75.91,"n":13,"o":75.91,"t":"2026-10-15T10:45:00Z","v":338,"vw":75.966418},{"c":76,"h":76,"l":75.95,"n":33,"o":76,"t":"2026-10-15T11:00:00Z","v":2713,"vw":75.963872},{"c":75.97,"h":75.97,"l":75.97,"n":2,"o":75.97,"t":"2026-10-15T11:30:00Z","v":105,"vw":75.97},{"c":76,"h":76,"l":76,"n":3,"o":76,"t":"2026-10-15T12:00:00Z","v":320,"vw":76},{"c":76.25,"h":76.39,"l":75.99,"n":52,"o":75.99,"t":"2026-10-15T13:00:00Z","v":9900,"vw":76.220929},{"c":76.5,"h":76.5,"l":76.16,"n":22,"o":76.17,"t":"2026-10-15T13:15:00Z","v":1003,"vw":76.327143},{"c":77.14,"h":77.55,"l":76.52,"n":2830,"o":76.7,"t":"2026-10-15T13:30:00Z","v":217491,"vw":77.053929},{"c":77.91,"h":77.91,"l":77.0369,"n":2768,"o":77.29,"t":"2026-10-15T13:45:00Z","v":139874,"vw":77.529865},{"c":78.45,"h":78.45,"l":77.89,"n":3546,"o":77.89,"t":"2026-10-15T14:00:00Z","v":212484,"vw":78.218518},{"c":78.01,"h":78.6,"l":78.01,"n":2670,"o":78.435,"t":"2026-10-15T14:15:00Z","v":163248,"vw":78.359696},{"c":78.15,"h":78.335,"l":77.975,"n":2307,"o":78.045,"t":"2026-10-15T14:30:00Z","v":108848,"vw":78.157312},{"c":78.35,"h":78.38,"l":78.011696,"n":2436,"o":78.085,"t":"2026-10-15T14:45:00Z","v":96105,"vw":78.211509},{"c":78.665,"h":78.85,"l":78.3,"n":2503,"o":78.35,"t":"2026-10-15T15:00:00Z","v":92970,"vw":78.641903},{"c":78.8,"h":78.89,"l":78.6,"n":2764,"o":78.68,"t":"2026-10-15T15:15:00Z","v":188625,"vw":78.749782},{"c":78.795,"h":79.03,"l":78.711,"n":3057,"o":78.78,"t":"2026-10-15T15:30:00Z","v":194418,"vw":78.878516},{"c":78.7,"h":78.94,"l":78.7,"n":2199,"o":78.76,"t":"2026-10-15T15:45:00Z","v":138313,"vw":78.836394},{"c":78.59,"h":78.81,"l":78.53,"n":1555,"o":78.725,"t":"2026-10-15T16:00:00Z","v":71272,"vw":78.632491},{"c":78.82,"h":78.82,"l":78.575,"n":1543,"o":78.61,"t":"2026-10-15T16:15:00Z","v":59239,"vw":78.706112},{"c":78.8,"h":78.97,"l":78.755,"n":1612,"o":78.8,"t":"2026-10-15T16:30:00Z","v":84634,"vw":78.853239},{"c":78.81,"h":78.82,"l":78.62,"n":1893,"o":78.8,"t":"2026-10-15T16:45:00Z","v":80767,"vw":78.728724},{"c":78.625,"h":78.87,"l":78.6,"n":1604,"o":78.805,"t":"2026-10-15T17:00:00Z","v":65646,"vw":78.719743},{"c":78.563645,"h":78.76,"l":78.5,"n":1713,"o":78.625,"t":"2026-10-15T17:15:00Z","v":87158,"vw":78.651338},{"c":78.725,"h":78.76,"l":78.55,"n":1859,"o":78.575,"t":"2026-10-15T17:30:00Z","v":93951,"vw":78.647225},{"c":78.77,"h":78.83,"l":78.53,"n":1998,"o":78.725,"t":"2026-10-15T17:45:00Z","v":105144,"vw":78.716489},{"c":78.82,"h":78.955,"l":78.685,"n":2095,"o":78.77,"t":"2026-10-15T18:00:00Z","v":106953,"vw":78.837171},{"c":78.825,"h":78.94,"l":78.74,"n":2014,"o":78.83,"t":"2026-10-15T18:15:00Z","v":93983,"vw":78.846505},{"c":78.89,"h":79.15,"l":78.81,"n":2999,"o":78.82,"t":"2026-10-15T18:30:00Z","v":214368,"vw":78.9859},{"c":78.645,"h":78.94,"l":78.57,"n":1680,"o":78.88,"t":"2026-10-15T18:45:00Z","v":91277,"vw":78.778988},{"c":78.835,"h":79.06,"l":78.65,"n":2349,"o":78.66,"t":"2026-10-15T19:00:00Z","v":135756,"vw":78.843403},{"c":78.865,"h":78.96,"l":78.72,"n":2350,"o":78.835,"t":"2026-10-15T19:15:00Z","v":123253,"vw":78.843983},{"c":78.72,"h":78.935,"l":78.64,"n":2878,"o":78.865,"t":"2026-10-15T19:30:00Z","v":155586,"vw":78.764324},{"c":78.43,"h":78.73,"l":78.38,"n":8409,"o":78.7,"t":"2026-10-15T19:45:00Z","v":560040,"vw":78.577443},{"c":78.2,"h":78.42,"l":78.2,"n":123,"o":78.42,"t":"2026-10-15T20:00:00Z","v":975436,"vw":78.41997},{"c":78.42,"h":78.42,"l":78.42,"n":1,"o":78.42,"t":"2026-10-15T20:30:00Z","v":5300,"vw":78.42},{"c":79.2,"h":79.2,"l":79.2,"n":2,"o":79.2,"t":"2026-10-15T20:45:00Z","v":2850,"vw":79.2},{"c":78.5,"h":78.5,"l":78.5,"n":1,"o":78.5,"t":"2026-10-15T22:15:00Z","v":200,"vw":78.5},{"c":78.872,"h":78.872,"l":78.872,"n":1,"o":78.872,"t":"2026-10-15T23:15:00Z","v":200,"vw":78.872},{"c":78.5,"h":78.5,"l":78.42,"n":21,"o":78.42,"t":"2026-10-16T08:00:00Z","v":877,"vw":78.484686},{"c":78.51,"h":78.51,"l":78.51,"n":1,"o":78.51,"t":"2026-10-16T09:45:00Z","v":137,"vw":78.51},{"c":78.99,"h":78.99,"l":78.99,"n":6,"o":78.99,"t":"2026-10-16T11:30:00Z","v":174,"vw":78.99},{"c":79,"h":79,"l":79,"n":9,"o":79,"t":"2026-10-16T11:45:00Z","v":780,"vw":79},{"c":78.9,"h":78.9,"l":78.9,"n":2,"o":78.9,"t":"2026-10-16T12:00:00Z","v":410,"vw":78.9},{"c":78.82,"h":78.82,"l":78.82,"n":1,"o":78.82,"t":"2026-10-16T12:15:00Z","v":150,"vw":78.82},{"c":78.84,"h":79.2,"l":78.84,"n":2,"o":79.2,"t":"2026-10-16T12:30:00Z","v":240,"vw":79.05},{"c":78.51,"h":78.86,"l":78.51,"n":26,"o":78.86,"t":"2026-10-16T13:15:00Z","v":704,"vw":78.582},{"c":80.23,"h":80.59,"l":78.29,"n":3909,"o":78.29,"t":"2026-10-16T13:30:00Z","v":474874,"vw":79.351911},{"c":79.54,"h":80.3299,"l":79.43,"n":2664,"o":80.2,"t":"2026-10-16T13:45:00Z","v":202088,"vw":79.717377},{"c":78.76,"h":79.7,"l":78.76,"n":2425,"o":79.58,"t":"2026-10-16T14:00:00Z","v":125920,"vw":79.188156},{"c":78.62,"h":78.99,"l":78.62,"n":1730,"o":78.755,"t":"2026-10-16T14:15:00Z","v":64845,"vw":78.813568},{"c":78.53,"h":78.965,"l":78.53,"n":2445,"o":78.61,"t":"2026-10-16T14:30:00Z","v":141132,"vw":78.72966},{"c":78.71,"h":78.77,"l":78.465,"n":2191,"o":78.5,"t":"2026-10-16T14:45:00Z","v":133709,"vw":78.605382},{"c":79.07,"h":79.14,"l":78.685,"n":2200,"o":78.705,"t":"2026-10-16T15:00:00Z","v":112501,"vw":78.902236},{"c":78.935,"h":79.194,"l":78.8705,"n":1627,"o":79.06,"t":"2026-10-16T15:15:00Z","v":92868,"vw":79.05678},{"c":79.075,"h":79.16,"l":78.9305,"n":1660,"o":78.95,"t":"2026-10-16T15:30:00Z","v":78746,"vw":79.055034},{"c":79.13,"h":79.27,"l":79.065,"n":1570,"o":79.065,"t":"2026-10-16T15:45:00Z","v":62178,"vw":79.154356},{"c":79.195,"h":79.31,"l":79.1,"n":1476,"o":79.1,"t":"2026-10-16T16:00:00Z","v":68965,"vw":79.207668},{"c":79.24,"h":79.255,"l":79.07,"n":1297,"o":79.22,"t":"2026-10-16T16:15:00Z","v":61596,"vw":79.163282},{"c":79.34,"h":79.34,"l":79.19,"n":1200,"o":79.24,"t":"2026-10-16T16:30:00Z","v":46195,"vw":79.256296},{"c":79.22,"h":79.385,"l":79.21,"n":1346,"o":79.32,"t":"2026-10-16T16:45:00Z","v":76011,"vw":79.282997},{"c":79.065,"h":79.235,"l":78.985,"n":1792,"o":79.22,"t":"2026-10-16T17:00:00Z","v":128866,"vw":79.139696},{"c":78.85,"h":79.08,"l":78.84,"n":1333,"o":79.04,"t":"2026-10-16T17:15:00Z","v":54126,"vw":78.946479},{"c":79.01,"h":79.01,"l":78.78,"n":1956,"o":78.85,"t":"2026-10-16T17:30:00Z","v":115318,"vw":78.890785},{"c":79.06,"h":79.2,"l":78.9804,"n":1522,"o":79.03,"t":"2026-10-16T17:45:00Z","v":75065,"vw":79.073431},{"c":78.92,"h":79.1,"l":78.88,"n":2153,"o":79.055,"t":"2026-10-16T18:00:00Z","v":104900,"vw":79.00711},{"c":78.92,"h":78.99,"l":78.57,"n":2457,"o":78.92,"t":"2026-10-16T18:15:00Z","v":153712,"vw":78.798812},{"c":78.73,"h":78.98,"l":78.71,"n":1803,"o":78.925,"t":"2026-10-16T18:30:00Z","v":103311,"vw":78.882401},{"c":78.87,"h":78.98,"l":78.685,"n":2168,"o":78.73,"t":"2026-10-16T18:45:00Z","v":108998,"vw":78.857748},{"c":78.99,"h":79.14,"l":78.88,"n":2223,"o":78.88,"t":"2026-10-16T19:00:00Z","v":121259,"vw":79.053098},{"c":78.985,"h":79.035,"l":78.85,"n":2475,"o":79,"t":"2026-10-16T19:15:00Z","v":100509,"vw":78.944794},{"c":78.955,"h":79.075,"l":78.9072,"n":3181,"o":78.985,"t":"2026-10-16T19:30:00Z","v":144855,"vw":78.982047},{"c":79.36,"h":79.43,"l":78.855,"n":7913,"o":78.955,"t":"2026-10-16T19:45:00Z","v":436049,"vw":79.23221},{"c":79.38,"h":79.38,"l":79.32,"n":130,"o":79.33,"t":"2026-10-16T20:00:00Z","v":1708689,"vw":79.379967},{"c":79.99,"h":79.99,"l":79.27,"n":110,"o":79.27,"t":"2026-10-16T20:15:00Z","v":6607,"vw":79.488705},{"c":79.38,"h":79.38,"l":78.4005,"n":2,"o":78.4005,"t":"2026-10-16T20:30:00Z","v":2711,"vw":79.307739},{"c":78.43,"h":78.43,"l":78.43,"n":1,"o":78.43,"t":"2026-10-16T21:00:00Z","v":150,"vw":78.43},{"c":80,"h":80,"l":80,"n":1,"o":80,"t":"2026-10-16T21:45:00Z","v":100,"vw":80},{"c":78.91,"h":79.22,"l":78.5,"n":58,"o":78.5,"t":"2026-10-19T08:00:00Z","v":2011,"vw":78.903817},{"c":78.91,"h":78.91,"l":78.91,"n":9,"o":78.91,"t":"2026-10-19T08:15:00Z","v":441,"vw":78.91},{"c":79.2845,"h":79.2845,"l":79.2845,"n":2,"o":79.2845,"t":"2026-10-19T09:15:00Z","v":504,"vw":79.2845},{"c":78.94,"h":78.94,"l":78.94,"n":1,"o":78.94,"t":"2026-10-19T09:45:00Z","v":100,"vw":78.94},{"c":78.85,"h":78.85,"l":78.85,"n":1,"o":78.85,"t":"2026-10-19T10:15:00Z","v":111,"vw":78.85},{"c":78.3,"h":78.3,"l":78.3,"n":2,"o":78.3,"t":"2026-10-19T11:15:00Z","v":506,"vw":78.3},{"c":78.72,"h":78.72,"l":78.72,"n":6,"o":78.72,"t":"2026-10-19T12:15:00Z","v":810,"vw":78.72},{"c":78.4,"h":78.59,"l":78.4,"n":3,"o":78.59,"t":"2026-10-19T12:30:00Z","v":245,"vw":78.481197},{"c":78.42,"h":78.42,"l":78.42,"n":2,"o":78.42,"t":"2026-10-19T12:45:00Z","v":205,"vw":78.42},{"c":78.49,"h":78.5,"l":78.49,"n":3,"o":78.5,"t":"2026-10-19T13:00:00Z","v":202,"vw":78.495},{"c":78.42,"h":78.43,"l":78.42,"n":13,"o":78.43,"t":"2026-10-19T13:15:00Z","v":565,"vw":78.426844},{"c":79.1,"h":79.6,"l":78.4501,"n":1764,"o":78.84,"t":"2026-10-19T13:30:00Z","v":148898,"vw":79.09469},{"c":79.225,"h":79.44,"l":78.96,"n":1449,"o":79.17,"t":"2026-10-19T13:45:00Z","v":77750,"vw":79.186336},{"c":79.53,"h":79.56,"l":79.215,"n":1689,"o":79.225,"t":"2026-10-19T14:00:00Z","v":75588,"vw":79.394145},{"c":79.415,"h":79.645,"l":79.3225,"n":1566,"o":79.59,"t":"2026-10-19T14:15:00Z","v":58379,"vw":79.491846},{"c":79.1901,"h":79.485,"l":79.18,"n":1680,"o":79.4499,"t":"2026-10-19T14:30:00Z","v":75202,"vw":79.333585},{"c":79.07,"h":79.2,"l":78.93,"n":1389,"o":79.2,"t":"2026-10-19T14:45:00Z","v":52715,"vw":79.075952},{"c":78.89,"h":79.13,"l":78.83,"n":1052,"o":79.1,"t":"2026-10-19T15:00:00Z","v":47809,"vw":78.944949},{"c":79.34,"h":79.37,"l":78.85,"n":1577,"o":78.85,"t":"2026-10-19T15:15:00Z","v":63514,"vw":79.144272},{"c":79.185,"h":79.415,"l":79.185,"n":1633,"o":79.35,"t":"2026-10-19T15:30:00Z","v":61196,"vw":79.324654},{"c":79.33,"h":79.33,"l":79.175,"n":1445,"o":79.22,"t":"2026-10-19T15:45:00Z","v":67162,"vw":79.231901},{"c":79.42,"h":79.47,"l":79.19,"n":1881,"o":79.32,"t":"2026-10-19T16:00:00Z","v":94180,"vw":79.373745},{"c":79.62,"h":79.62,"l":79.385,"n":1395,"o":79.43,"t":"2026-10-19T16:15:00Z","v":55451,"vw":79.502725},{"c":79.51,"h":79.64,"l":79.5,"n":1393,"o":79.625,"t":"2026-10-19T16:30:00Z","v":57118,"vw":79.582526},{"c":79.58,"h":79.61,"l":79.485,"n":1699,"o":79.52,"t":"2026-10-19T16:45:00Z","v":78481,"vw":79.537773},{"c":79.625,"h":79.625,"l":79.48,"n":1489,"o":79.58,"t":"2026-10-19T17:00:00Z","v":59037,"vw":79.546118},{"c":79.71,"h":79.71,"l":79.59,"n":1294,"o":79.61,"t":"2026-10-19T17:15:00Z","v":48770,"vw":79.654124},{"c":79.69,"h":79.74,"l":79.34,"n":2361,"o":79.71,"t":"2026-10-19T17:30:00Z","v":106103,"vw":79.548598},{"c":79.705,"h":79.775,"l":79.67,"n":1730,"o":79.68,"t":"2026-10-19T17:45:00Z","v":90719,"vw":79.726684},{"c":79.65,"h":79.75,"l":79.555,"n":1519,"o":79.705,"t":"2026-10-19T18:00:00Z","v":63728,"vw":79.637204},{"c":79.775,"h":79.775,"l":79.645,"n":1477,"o":79.645,"t":"2026-10-19T18:15:00Z","v":58380,"vw":79.697832},{"c":79.825,"h":79.89,"l":79.74,"n":1774,"o":79.775,"t":"2026-10-19T18:30:00Z","v":83615,"vw":79.801034},{"c":79.76,"h":79.935,"l":79.72,"n":1763,"o":79.81,"t":"2026-10-19T18:45:00Z","v":69615,"vw":79.81923},{"c":79.75,"h":79.815,"l":79.7,"n":1964,"o":79.755,"t":"2026-10-19T19:00:00Z","v":87592,"vw":79.761754},{"c":79.695,"h":79.85,"l":79.67,"n":2542,"o":79.74,"t":"2026-10-19T19:15:00Z","v":115342,"vw":79.757968},{"c":79.66,"h":79.755,"l":79.62,"n":2630,"o":79.705,"t":"2026-10-19T19:30:00Z","v":107235,"vw":79.687499},{"c":79.58,"h":79.98,"l":79.535,"n":7289,"o":79.66,"t":"2026-10-19T19:45:00Z","v":393202,"vw":79.757579},{"c":79.59,"h":79.59,"l":79.59,"n":88,"o":79.59,"t":"2026-10-19T20:00:00Z","v":510185,"vw":79.59},{"c":79.59,"h":79.59,"l":79.59,"n":1,"o":79.59,"t":"2026-10-19T20:30:00Z","v":3922,"vw":79.59},{"c":79.53,"h":79.53,"l":79.49,"n":11,"o":79.49,"t":"2026-10-19T22:00:00Z","v":499,"vw":79.503333},{"c":79.01,"h":79.01,"l":79.01,"n":9,"o":79.01,"t":"2026-10-19T23:45:00Z","v":321,"vw":79.01},{"c":80.02,"h":80.02,"l":79.61,"n":65,"o":79.86,"t":"2026-10-20T08:00:00Z","v":3360,"vw":79.869109},{"c":79.97,"h":79.99,"l":79.97,"n":17,"o":79.99,"t":"2026-10-20T08:45:00Z","v":1387,"vw":79.98117},{"c":77.7,"h":80,"l":77.7,"n":227,"o":80,"t":"2026-10-20T09:00:00Z","v":20052,"vw":78.840825},{"c":78.2,"h":78.2,"l":78.2,"n":4,"o":78.2,"t":"2026-10-20T09:30:00Z","v":305,"vw":78.2},{"c":78.51,"h":78.51,"l":78.4,"n":11,"o":78.4,"t":"2026-10-20T09:45:00Z","v":700,"vw":78.486596},{"c":78.58,"h":78.58,"l":78.58,"n":4,"o":78.58,"t":"2026-10-20T11:00:00Z","v":256,"vw":78.58},{"c":78.79,"h":78.79,"l":78.77,"n":20,"o":78.79,"t":"2026-10-20T11:15:00Z","v":977,"vw":78.781201},{"c":78.79,"h":78.79,"l":78.79,"n":3,"o":78.79,"t":"2026-10-20T11:30:00Z","v":408,"vw":78.79},{"c":78.5,"h":78.64,"l":78.5,"n":18,"o":78.64,"t":"2026-10-20T11:45:00Z","v":1185,"vw":78.546111},{"c":78.6,"h":78.6,"l":78.6,"n":3,"o":78.6,"t":"2026-10-20T12:00:00Z","v":996,"vw":78.6},{"c":78.15,"h":78.15,"l":78.15,"n":2,"o":78.15,"t":"2026-10-20T12:15:00Z","v":120,"vw":78.15},{"c":78.65,"h":78.65,"l":78.51,"n":15,"o":78.51,"t":"2026-10-20T12:30:00Z","v":1213,"vw":78.584572},{"c":78.4,"h":78.4,"l":78.4,"n":2,"o":78.4,"t":"2026-10-20T12:45:00Z","v":375,"vw":78.4},{"c":78.4,"h":78.4,"l":78.4,"n":1,"o":78.4,"t":"2026-10-20T13:00:00Z","v":446,"vw":78.4},{"c":79.1,"h":79.1,"l":78.45,"n":29,"o":78.45,"t":"2026-10-20T13:15:00Z","v":1168,"vw":78.825507},{"c":79.71,"h":79.97,"l":79.1001,"n":2031,"o":79.64,"t":"2026-10-20T13:30:00Z","v":230150,"vw":79.594639},{"c":79.64,"h":80.25,"l":79.6095,"n":2011,"o":79.75,"t":"2026-10-20T13:45:00Z","v":109635,"vw":79.937083},{"c":79.1932,"h":79.61,"l":79.03,"n":2325,"o":79.6,"t":"2026-10-20T14:00:00Z","v":115778,"vw":79.296723},{"c":79.4767,"h":79.7,"l":79.175,"n":1681,"o":79.175,"t":"2026-10-20T14:15:00Z","v":75082,"vw":79.481016},{"c":79.34,"h":79.73,"l":79.23,"n":2130,"o":79.52,"t":"2026-10-20T14:30:00Z","v":78896,"vw":79.503451},{"c":79.81,"h":79.81,"l":79.24,"n":1671,"o":79.32,"t":"2026-10-20T14:45:00Z","v":85247,"vw":79.580129},{"c":79.83,"h":79.93,"l":79.6,"n":1845,"o":79.78,"t":"2026-10-20T15:00:00Z","v":74890,"vw":79.778105},{"c":79.775,"h":79.95,"l":79.74,"n":2050,"o":79.84,"t":"2026-10-20T15:15:00Z","v":129231,"vw":79.838387},{"c":79.83,"h":79.93,"l":79.66,"n":1763,"o":79.8,"t":"2026-10-20T15:30:00Z","v":94215,"vw":79.795272},{"c":79.7,"h":79.9,"l":79.7,"n":1294,"o":79.82,"t":"2026-10-20T15:45:00Z","v":45617,"vw":79.80609},{"c":79.74,"h":79.79,"l":79.655,"n":1342,"o":79.69,"t":"2026-10-20T16:00:00Z","v":54494,"vw":79.710895},{"c":79.575,"h":79.756,"l":79.505,"n":1399,"o":79.7,"t":"2026-10-20T16:15:00Z","v":64071,"vw":79.657589},{"c":79.825,"h":79.85,"l":79.51,"n":1677,"o":79.6,"t":"2026-10-20T16:30:00Z","v":82452,"vw":79.628509},{"c":79.88,"h":79.95,"l":79.74,"n":1544,"o":79.82,"t":"2026-10-20T16:45:00Z","v":93526,"vw":79.844142},{"c":79.88,"h":79.95,"l":79.78,"n":1357,"o":79.91,"t":"2026-10-20T17:00:00Z","v":82014,"vw":79.856039},{"c":79.86,"h":79.915,"l":79.77,"n":1389,"o":79.89,"t":"2026-10-20T17:15:00Z","v":75489,"vw":79.843195},{"c":79.885,"h":79.965,"l":79.835,"n":1285,"o":79.86,"t":"2026-10-20T17:30:00Z","v":66229,"vw":79.896987},{"c":79.635,"h":80,"l":79.59,"n":3015,"o":79.9,"t":"2026-10-20T17:45:00Z","v":290458,"vw":79.864304},{"c":79.815,"h":79.85,"l":79.6,"n":1695,"o":79.635,"t":"2026-10-20T18:00:00Z","v":108384,"vw":79.671422},{"c":79.89,"h":80.0499,"l":79.8,"n":1741,"o":79.81,"t":"2026-10-20T18:15:00Z","v":118223,"vw":79.959913},{"c":79.89,"h":80.03,"l":79.85,"n":1569,"o":79.89,"t":"2026-10-20T18:30:00Z","v":73197,"vw":79.929316},{"c":79.82,"h":79.8999,"l":79.735,"n":1849,"o":79.88,"t":"2026-10-20T18:45:00Z","v":94254,"vw":79.809488},{"c":79.685,"h":79.84,"l":79.625,"n":1740,"o":79.8,"t":"2026-10-20T19:00:00Z","v":89160,"vw":79.722815},{"c":79.73,"h":79.74,"l":79.57,"n":2039,"o":79.69,"t":"2026-10-20T19:15:00Z","v":96707,"vw":79.671965},{"c":79.88,"h":79.91,"l":79.71,"n":2564,"o":79.71,"t":"2026-10-20T19:30:00Z","v":125363,"vw":79.805522},{"c":80.05,"h":80.075,"l":79.815,"n":7296,"o":79.87,"t":"2026-10-20T19:45:00Z","v":439361,"vw":79.955952},{"c":80.02,"h":80.04,"l":80.01,"n":145,"o":80.04,"t":"2026-10-20T20:00:00Z","v":566418,"vw":80.039981},{"c":79.64,"h":79.64,"l":79.64,"n":1,"o":79.64,"t":"2026-10-20T20:15:00Z","v":100,"vw":79.64},{"c":79.51,"h":79.51,"l":79.51,"n":2,"o":79.51,"t":"2026-10-20T21:15:00Z","v":2211,"vw":79.51},{"c":79.82,"h":79.85,"l":79.82,"n":22,"o":79.85,"t":"2026-10-21T08:00:00Z","v":1664,"vw":79.823358},{"c":80,"h":80,"l":80,"n":15,"o":80,"t":"2026-10-21T09:00:00Z","v":325,"vw":80},{"c":80.1,"h":80.1,"l":80.1,"n":1,"o":80.1,"t":"2026-10-21T09:30:00Z","v":120,"vw":80.1},{"c":79.69,"h":79.69,"l":79.69,"n":5,"o":79.69,"t":"2026-10-21T10:15:00Z","v":270,"vw":79.69},{"c":79.97,"h":79.97,"l":79.95,"n":4,"o":79.95,"t":"2026-10-21T11:00:00Z","v":449,"vw":79.965},{"c":79.7,"h":79.7,"l":79.7,"n":1,"o":79.7,"t":"2026-10-21T11:45:00Z","v":100,"vw":79.7},{"c":78.69,"h":79.01,"l":78.69,"n":12,"o":78.69,"t":"2026-10-21T12:15:00Z","v":2534,"vw":78.728123},{"c":79.47,"h":79.47,"l":79.47,"n":6,"o":79.47,"t":"2026-10-21T12:30:00Z","v":514,"vw":79.47},{"c":78.8,"h":79.02,"l":78.8,"n":43,"o":79.02,"t":"2026-10-21T13:15:00Z","v":1316,"vw":78.891544},{"c":79.9,"h":79.94,"l":78.88,"n":1675,"o":79.22,"t":"2026-10-21T13:30:00Z","v":141510,"vw":79.343348},{"c":79.75,"h":80,"l":79.625,"n":2117,"o":79.87,"t":"2026-10-21T13:45:00Z","v":142651,"vw":79.856992},{"c":79.36,"h":79.74,"l":79.07,"n":1424,"o":79.74,"t":"2026-10-21T14:00:00Z","v":102797,"vw":79.380764},{"c":79.405,"h":79.615,"l":79.27,"n":1386,"o":79.335,"t":"2026-10-21T14:15:00Z","v":88731,"vw":79.430648},{"c":79.66,"h":79.895,"l":79.44,"n":1389,"o":79.44,"t":"2026-10-21T14:30:00Z","v":71532,"vw":79.704965},{"c":79.5,"h":79.8,"l":79.493,"n":1179,"o":79.665,"t":"2026-10-21T14:45:00Z","v":68549,"vw":79.69723},{"c":79.345,"h":79.52,"l":79.3,"n":1214,"o":79.52,"t":"2026-10-21T15:00:00Z","v":103563,"vw":79.435587},{"c":79.52,"h":79.52,"l":79.325,"n":1075,"o":79.325,"t":"2026-10-21T15:15:00Z","v":40724,"vw":79.445319},{"c":79.155,"h":79.52,"l":79.1201,"n":974,"o":79.52,"t":"2026-10-21T15:30:00Z","v":60489,"vw":79.34184},{"c":79.09,"h":79.33,"l":79.07,"n":998,"o":79.19,"t":"2026-10-21T15:45:00Z","v":52965,"vw":79.150375},{"c":79.27,"h":79.28,"l":79.07,"n":1220,"o":79.07,"t":"2026-10-21T16:00:00Z","v":61808,"vw":79.206093},{"c":79.23,"h":79.28,"l":79.16,"n":1030,"o":79.24,"t":"2026-10-21T16:15:00Z","v":40764,"vw":79.219484},{"c":79.095,"h":79.28,"l":78.94,"n":1966,"o":79.25,"t":"2026-10-21T16:30:00Z","v":113871,"vw":79.0841},{"c":79.15,"h":79.19,"l":79.0801,"n":1027,"o":79.09,"t":"2026-10-21T16:45:00Z","v":45721,"vw":79.149438},{"c":79.15,"h":79.19,"l":79.085,"n":1387,"o":79.155,"t":"2026-10-21T17:00:00Z","v":99902,"vw":79.163601},{"c":79.1318,"h":79.18,"l":79.05,"n":1414,"o":79.14,"t":"2026-10-21T17:15:00Z","v":69382,"vw":79.11349},{"c":79.275,"h":79.2899,"l":79.09,"n":1299,"o":79.11,"t":"2026-10-21T17:30:00Z","v":55514,"vw":79.16107},{"c":79.25,"h":79.31,"l":79.24,"n":1300,"o":79.26,"t":"2026-10-21T17:45:00Z","v":57023,"vw":79.274015},{"c":79.26,"h":79.33,"l":79.16,"n":1449,"o":79.215,"t":"2026-10-21T18:00:00Z","v":60697,"vw":79.257487},{"c":79.28,"h":79.34,"l":79.265,"n":1320,"o":79.28,"t":"2026-10-21T18:15:00Z","v":50067,"vw":79.297172},{"c":79.3351,"h":79.35,"l":79.22,"n":1524,"o":79.29,"t":"2026-10-21T18:30:00Z","v":63955,"vw":79.296783},{"c":79.17,"h":79.39,"l":79.17,"n":1694,"o":79.335,"t":"2026-10-21T18:45:00Z","v":75695,"vw":79.305436},{"c":78.965,"h":79.17,"l":78.9,"n":2070,"o":79.17,"t":"2026-10-21T19:00:00Z","v":122462,"vw":79.036512},{"c":79.28,"h":79.28,"l":78.98,"n":1808,"o":78.98,"t":"2026-10-21T19:15:00Z","v":81350,"vw":79.16249},{"c":79.32,"h":79.34,"l":79.16,"n":2521,"o":79.27,"t":"2026-10-21T19:30:00Z","v":136202,"vw":79.254221},{"c":79.62,"h":79.78,"l":79.275,"n":7293,"o":79.3,"t":"2026-10-21T19:45:00Z","v":482799,"vw":79.570313},{"c":79.62,"h":79.62,"l":79.62,"n":87,"o":79.62,"t":"2026-10-21T20:00:00Z","v":526982,"vw":79.62},{"c":79.2,"h":79.2,"l":79.2,"n":1,"o":79.2,"t":"2026-10-21T20:15:00Z","v":200,"vw":79.2},{"c":79.62,"h":79.62,"l":79.62,"n":1,"o":79.62,"t":"2026-10-21T20:30:00Z","v":535,"vw":79.62},{"c":79.84,"h":79.93,"l":79.69,"n":29,"o":79.91,"t":"2026-10-22T08:00:00Z","v":1625,"vw":79.849914},{"c":80,"h":80,"l":79.78,"n":25,"o":79.78,"t":"2026-10-22T08:15:00Z","v":1243,"vw":79.931024},{"c":79.94,"h":79.94,"l":79.94,"n":3,"o":79.94,"t":"2026-10-22T08:30:00Z","v":228,"vw":79.94},{"c":80.09,"h":80.1,"l":79.87,"n":16,"o":80.07,"t":"2026-10-22T08:45:00Z","v":524,"vw":80.035714},{"c":80,"h":80.1,"l":80,"n":5,"o":80.1,"t":"2026-10-22T09:15:00Z","v":356,"vw":80.069231},{"c":79.6,"h":80,"l":79.6,"n":6,"o":80,"t":"2026-10-22T11:00:00Z","v":667,"vw":79.926874},{"c":79.5,"h":79.84,"l":79.5,"n":9,"o":79.84,"t":"2026-10-22T11:15:00Z","v":422,"vw":79.646179},{"c":79.2,"h":79.2,"l":79.2,"n":1,"o":79.2,"t":"2026-10-22T12:15:00Z","v":200,"vw":79.2},{"c":80.4,"h":80.4,"l":80.4,"n":7,"o":80.4,"t":"2026-10-22T13:15:00Z","v":1057,"vw":80.4},{"c":80.335,"h":80.64,"l":79.9,"n":1889,"o":79.9,"t":"2026-10-22T13:30:00Z","v":157319,"vw":80.223276},{"c":80.75,"h":80.84,"l":80.38,"n":1742,"o":80.38,"t":"2026-10-22T13:45:00Z","v":74513,"vw":80.65563},{"c":80.88,"h":80.88,"l":80.59,"n":1606,"o":80.72,"t":"2026-10-22T14:00:00Z","v":60631,"vw":80.701304},{"c":80.985,"h":81.06,"l":80.83,"n":2012,"o":80.84,"t":"2026-10-22T14:15:00Z","v":99219,"vw":80.979777},{"c":81.09,"h":81.19,"l":80.815,"n":1659,"o":80.985,"t":"2026-10-22T14:30:00Z","v":70056,"vw":81.019709},{"c":81.37,"h":81.375,"l":81.095,"n":1751,"o":81.12,"t":"2026-10-22T14:45:00Z","v":76337,"vw":81.261471},{"c":81.305,"h":81.41,"l":81.15,"n":1683,"o":81.38,"t":"2026-10-22T15:00:00Z","v":67075,"vw":81.319957},{"c":81.455,"h":81.53,"l":81.23,"n":1942,"o":81.3,"t":"2026-10-22T15:15:00Z","v":70327,"vw":81.396162},{"c":81.6965,"h":81.71,"l":81.465,"n":1862,"o":81.47,"t":"2026-10-22T15:30:00Z","v":75707,"vw":81.630678},{"c":81.93,"h":81.99,"l":81.64,"n":1667,"o":81.67,"t":"2026-10-22T15:45:00Z","v":60146,"vw":81.863738},{"c":81.925,"h":82.08,"l":81.89,"n":1793,"o":81.9699,"t":"2026-10-22T16:00:00Z","v":79129,"vw":81.974765},{"c":81.92,"h":81.97,"l":81.805,"n":1648,"o":81.95,"t":"2026-10-22T16:15:00Z","v":104737,"vw":81.878716},{"c":81.67,"h":82,"l":81.43,"n":1828,"o":81.9,"t":"2026-10-22T16:30:00Z","v":87949,"vw":81.66434},{"c":81.45,"h":81.74,"l":81.37,"n":2376,"o":81.7,"t":"2026-10-22T16:45:00Z","v":125026,"vw":81.551008},{"c":81.26,"h":81.43,"l":81.22,"n":1526,"o":81.42,"t":"2026-10-22T17:00:00Z","v":73444,"vw":81.296403},{"c":81.46,"h":81.46,"l":81.135,"n":1588,"o":81.25,"t":"2026-10-22T17:15:00Z","v":76511,"vw":81.23834},{"c":81.72,"h":81.75,"l":81.4801,"n":1622,"o":81.5,"t":"2026-10-22T17:30:00Z","v":87292,"vw":81.612664},{"c":81.575,"h":81.73,"l":81.5,"n":1738,"o":81.7,"t":"2026-10-22T17:45:00Z","v":85517,"vw":81.596734},{"c":81.54,"h":81.63,"l":81.37,"n":1466,"o":81.575,"t":"2026-10-22T18:00:00Z","v":93066,"vw":81.516921},{"c":81.53,"h":81.745,"l":81.495,"n":2173,"o":81.54,"t":"2026-10-22T18:15:00Z","v":145734,"vw":81.610871},{"c":81.51,"h":81.635,"l":81.43,"n":1942,"o":81.55,"t":"2026-10-22T18:30:00Z","v":126313,"vw":81.528749},{"c":81.91,"h":81.91,"l":81.505,"n":4122,"o":81.52,"t":"2026-10-22T18:45:00Z","v":688073,"vw":81.557089},{"c":81.95,"h":82.08,"l":81.82,"n":2547,"o":81.905,"t":"2026-10-22T19:00:00Z","v":155923,"vw":81.915502},{"c":81.94,"h":82.035,"l":81.76,"n":2589,"o":81.95,"t":"2026-10-22T19:15:00Z","v":124730,"vw":81.893796},{"c":82.02,"h":82.1,"l":81.88,"n":3139,"o":81.935,"t":"2026-10-22T19:30:00Z","v":188722,"vw":81.978749},{"c":81.98,"h":82.29,"l":81.84,"n":8283,"o":82.04,"t":"2026-10-22T19:45:00Z","v":520527,"vw":81.981111},{"c":80.66,"h":82.05,"l":80.66,"n":117,"o":81.98,"t":"2026-10-22T20:00:00Z","v":881181,"vw":81.999844},{"c":82,"h":82,"l":80.9161,"n":2,"o":80.9161,"t":"2026-10-22T20:15:00Z","v":201057,"vw":81.999461},{"c":81.9,"h":81.9,"l":81.89,"n":13,"o":81.89,"t":"2026-10-22T20:45:00Z","v":945,"vw":81.898742},{"c":81.9,"h":81.9,"l":81.9,"n":7,"o":81.9,"t":"2026-10-22T22:00:00Z","v":175,"vw":81.9},{"c":82,"h":82,"l":82,"n":2,"o":82,"t":"2026-10-22T22:15:00Z","v":717,"vw":82}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4759428223844283,"strike":97.62165450121654,"iv":0.4410317518248175,"gamma":0.016618856447688565,"theta":-0.031046350364963504,"vega":0.039406326034063265,"rho":0.005760318744246486,"breakevenPct":19.631216248293867},{"delta":0.15,"premium":0.7719490781387182,"strike":94.6971027216857,"iv":0.4518365232660228,"gamma":0.022187620719929763,"theta":-0.042960140474100086,"vega":0.053550921861281825,"rho":0.008663969596357794,"breakevenPct":16.425672926615125},{"delta":0.2,"premium":1.11215978928885,"strike":92.50219490781387,"iv":0.44920263388937665,"gamma":0.026445741878841092,"theta":-0.05064231782265145,"vega":0.06334021071115013,"rho":0.011564934673191357,"breakevenPct":14.163847191588681},{"delta":0.25,"premium":1.4523705004389815,"strike":90.30728709394205,"iv":0.44656874451273043,"gamma":0.030703863037752417,"theta":-0.058324495171202806,"vega":0.07312949956101844,"rho":0.014465899750024921,"breakevenPct":11.902021456562238},{"delta":0.3,"premium":1.9163732394366195,"strike":88.73826291079813,"iv":0.45167593896713615,"gamma":0.032561737089201875,"theta":-0.06374037558685446,"vega":0.07858802816901408,"rho":0.01731546200855767,"breakevenPct":10.554434329554566},{"delta":0.35,"premium":2.400528169014084,"strike":87.27112676056338,"iv":0.4580433098591549,"gamma":0.03402887323943662,"theta":-0.06878732394366197,"vega":0.08334154929577464,"rho":0.020156656366436793,"breakevenPct":9.355676743387157},{"delta":0.4,"premium":2.884683098591549,"strike":85.80399061032864,"iv":0.4644106807511737,"gamma":0.03549600938967136,"theta":-0.07383427230046949,"vega":0.08809507042253521,"rho":0.02299785072431592,"breakevenPct":8.156919157219747},{"delta":0.45,"premium":3.399622844827586,"strike":84.39116379310344,"iv":0.464186099137931,"gamma":0.036494827586206896,"theta":-0.07599116379310344,"vega":0.09043211206896552,"rho":0.025823572428686836,"breakevenPct":7.061934924306146},{"delta":0.5,"premium":3.9518857758620687,"strike":83.04418103448276,"iv":0.45596950431034483,"gamma":0.03692586206896552,"theta":-0.07464418103448275,"vega":0.08983943965517241,"rho":0.028630535252255753,"breakevenPct":6.092764402859552},{"delta":0.55,"premium":4.504148706896552,"strike":81.69719827586206,"iv":0.4477529094827586,"gamma":0.03735689655172414,"theta":-0.07329719827586206,"vega":0.08924676724137931,"rho":0.031437498075824674,"breakevenPct":5.123593881412956},{"delta":0.6,"premium":5.056411637931034,"strike":80.35021551724138,"iv":0.4395363146551724,"gamma":0.03778793103448276,"theta":-0.07195021551724137,"vega":0.0886540948275862,"rho":0.03424446089939359,"breakevenPct":4.154423359966362},{"delta":0.65,"premium":5.908690680388793,"strike":78.94225271583763,"iv":0.4389654659805603,"gamma":0.03584797026872499,"theta":-0.06859599771297883,"vega":0.08395168667810177,"rho":0.036851556415298,"breakevenPct":3.476760239300508},{"delta":0.7,"premium":6.866380789022298,"strike":77.51286449399657,"iv":0.44108096054888507,"gamma":0.03307495711835335,"theta":-0.06453653516295026,"vega":0.07780531732418526,"rho":0.039388428282563524,"breakevenPct":2.9015186378278885},{"delta":0.75,"premium":7.824070897655803,"strike":76.08347627215552,"iv":0.4431964551172098,"gamma":0.030301943967981707,"theta":-0.06047707261292167,"vega":0.07165894797026873,"rho":0.04192530014982906,"breakevenPct":2.326277036355268},{"delta":0.8,"premium":8.92379862700229,"strike":74.53852021357743,"iv":0.4432309687261632,"gamma":0.027000152555301297,"theta":-0.05508337147215866,"vega":0.06401884057971015,"rho":0.04435541954948716,"breakevenPct":1.7833156592435453},{"delta":0.85,"premium":10.468421052631577,"strike":72.63157894736842,"iv":0.4367473684210526,"gamma":0.0220421052631579,"theta":-0.04551052631578949,"vega":0.05170000000000002,"rho":0.046451165517548444,"breakevenPct":1.3414634146341418},{"delta":0.9,"premium":12.013043478260869,"strike":70.72463768115942,"iv":0.430263768115942,"gamma":0.017084057971014494,"theta":-0.035937681159420296,"vega":0.03938115942028986,"rho":0.04854691148560973,"breakevenPct":0.8996111700247374}],"put":[{"delta":0.1,"premium":0.8259917275493205,"strike":62.78630517504854,"iv":0.822953595420374,"gamma":0.012718041755932033,"theta":-0.04869947476977638,"vega":0.040003774702379286,"rho":-0.007284526259031185,"breakevenPct":24.43864213719607},{"delta":0.15,"premium":1.005951383067896,"strike":71.3704945515507,"iv":0.5112472757753562,"gamma":0.019258759430008383,"theta":-0.044856077116512995,"vega":0.052571751886001675,"rho":-0.01075053400783377,"breakevenPct":14.18958150185022},{"delta":0.2,"premium":1.4355406538139146,"strike":73.46605196982398,"iv":0.5090259849119866,"gamma":0.02332414082145851,"theta":-0.05365741827326069,"vega":0.0633848281642917,"rho":-0.014396075991525505,"breakevenPct":12.157913029256024},{"delta":0.25,"premium":1.876086956521739,"strike":75.43478260869566,"iv":0.5037478260869565,"gamma":0.027117391304347826,"theta":-0.06073478260869565,"vega":0.07281304347826087,"rho":-0.018047648616409572,"breakevenPct":10.294273594909862},{"delta":0.3,"premium":2.3465606748864376,"strike":77.05710577547048,"iv":0.490120311486048,"gamma":0.03016735885788449,"theta":-0.06310337443218689,"vega":0.07845872809863724,"rho":-0.021715692992610013,"breakevenPct":8.889579145629225},{"delta":0.35,"premium":2.8170343932511357,"strike":78.6794289422453,"iv":0.4764927968851395,"gamma":0.03321732641142115,"theta":-0.06547196625567814,"vega":0.08410441271901363,"rho":-0.02538373736881045,"breakevenPct":7.484884696348589},{"delta":0.4,"premium":3.3769322235434016,"strike":80.27645659928656,"iv":0.4686621878715814,"gamma":0.03552859690844233,"theta":-0.06792526753864447,"vega":0.08883822829964329,"rho":-0.029110926133535067,"breakevenPct":6.220092224703462},{"delta":0.45,"premium":4.328180737217599,"strike":81.7627824019025,"iv":0.48620083234244943,"gamma":0.03460707491082045,"theta":-0.07074928656361475,"vega":0.08958139120095125,"rho":-0.033096951093198816,"breakevenPct":5.567558945506224},{"delta":0.5,"premium":5.279429250891797,"strike":83.24910820451844,"iv":0.5037394768133174,"gamma":0.03368555291319857,"theta":-0.07357330558858502,"vega":0.09032455410225922,"rho":-0.037082976052862565,"breakevenPct":4.915025666308987},{"delta":0.55,"premium":6.2306777645659945,"strike":84.73543400713437,"iv":0.5212781212841855,"gamma":0.03276403091557669,"theta":-0.07639732461355529,"vega":0.09106771700356718,"rho":-0.04106900101252631,"breakevenPct":4.262492387111749},{"delta":0.6,"premium":7.60787617554859,"strike":86.61050156739812,"iv":0.5373162225705329,"gamma":0.030860658307210027,"theta":-0.07551496865203762,"vega":0.0882044670846395,"rho":-0.04537436600181424,"breakevenPct":3.6553348879883854},{"delta":0.65,"premium":9.077311912225706,"strike":88.56974921630095,"iv":0.5530293887147335,"gamma":0.028744670846394982,"theta":-0.07383001567398119,"vega":0.08456026645768025,"rho":-0.04974888248170206,"breakevenPct":3.0580032877131345},{"delta":0.7,"premium":10.743485169491525,"strike":90.71504237288136,"iv":0.5688474576271186,"gamma":0.026384851694915255,"theta":-0.07102690677966102,"vega":0.07995508474576273,"rho":-0.054273273519061895,"breakevenPct":2.4737107275733834},{"delta":0.75,"premium":12.941578389830507,"strike":93.36334745762711,"iv":0.5849491525423729,"gamma":0.023365783898305084,"theta":-0.06520063559322034,"vega":0.07275169491525424,"rho":-0.059202880952549795,"breakevenPct":1.9246718685407194},{"delta":0.8,"premium":17.52679180887372,"strike":98.25938566552901,"iv":0.6687576791808875,"gamma":0.018305802047781566,"theta":-0.06531569965870307,"vega":0.0646494880546075,"rho":-0.06598349407547283,"breakevenPct":1.5456172479813524},{"delta":0.85,"premium":25.011122994652403,"strike":106.02673796791444,"iv":0.7809218181818182,"gamma":0.012617005347593583,"theta":-0.06232363636363637,"vega":0.05310470588235294,"rho":-0.075030994711828,"breakevenPct":1.200469544802404},{"delta":0.9,"premium":27.12342245989305,"strike":108.70053475935829,"iv":0.7091036363636364,"gamma":0.010317540106951871,"theta":-0.03868727272727272,"vega":0.039575294117647056,"rho":-0.07988810363869872,"breakevenPct":0.5157167079692245}]},"raw":{"call":[{"delta":0.1,"premium":0.4759428223844283,"strike":97.62165450121654,"iv":0.4410317518248175,"gamma":0.016618856447688565,"theta":-0.031046350364963504,"vega":0.039406326034063265,"rho":0.005760318744246486,"breakevenPct":19.631216248293867},{"delta":0.15,"premium":0.7719490781387182,"strike":94.6971027216857,"iv":0.4518365232660228,"gamma":0.022187620719929763,"theta":-0.042960140474100086,"vega":0.053550921861281825,"rho":0.008663969596357794,"breakevenPct":16.425672926615125},{"delta":0.2,"premium":1.11215978928885,"strike":92.50219490781387,"iv":0.44920263388937665,"gamma":0.026445741878841092,"theta":-0.05064231782265145,"vega":0.06334021071115013,"rho":0.011564934673191357,"breakevenPct":14.163847191588681},{"delta":0.25,"premium":1.4523705004389815,"strike":90.30728709394205,"iv":0.44656874451273043,"gamma":0.030703863037752417,"theta":-0.058324495171202806,"vega":0.07312949956101844,"rho":0.014465899750024921,"breakevenPct":11.902021456562238},{"delta":0.3,"premium":1.9163732394366195,"strike":88.73826291079813,"iv":0.45167593896713615,"gamma":0.032561737089201875,"theta":-0.06374037558685446,"vega":0.07858802816901408,"rho":0.01731546200855767,"breakevenPct":10.554434329554566},{"delta":0.35,"premium":2.400528169014084,"strike":87.27112676056338,"iv":0.4580433098591549,"gamma":0.03402887323943662,"theta":-0.06878732394366197,"vega":0.08334154929577464,"rho":0.020156656366436793,"breakevenPct":9.355676743387157},{"delta":0.4,"premium":2.884683098591549,"strike":85.80399061032864,"iv":0.4644106807511737,"gamma":0.03549600938967136,"theta":-0.07383427230046949,"vega":0.08809507042253521,"rho":0.02299785072431592,"breakevenPct":8.156919157219747},{"delta":0.45,"premium":3.399622844827586,"strike":84.39116379310344,"iv":0.464186099137931,"gamma":0.036494827586206896,"theta":-0.07599116379310344,"vega":0.09043211206896552,"rho":0.025823572428686836,"breakevenPct":7.061934924306146},{"delta":0.5,"premium":3.9518857758620687,"strike":83.04418103448276,"iv":0.45596950431034483,"gamma":0.03692586206896552,"theta":-0.07464418103448275,"vega":0.08983943965517241,"rho":0.028630535252255753,"breakevenPct":6.092764402859552},{"delta":0.55,"premium":4.504148706896552,"strike":81.69719827586206,"iv":0.4477529094827586,"gamma":0.03735689655172414,"theta":-0.07329719827586206,"vega":0.08924676724137931,"rho":0.031437498075824674,"breakevenPct":5.123593881412956},{"delta":0.6,"premium":5.056411637931034,"strike":80.35021551724138,"iv":0.4395363146551724,"gamma":0.03778793103448276,"theta":-0.07195021551724137,"vega":0.0886540948275862,"rho":0.03424446089939359,"breakevenPct":4.154423359966362},{"delta":0.65,"premium":5.908690680388793,"strike":78.94225271583763,"iv":0.4389654659805603,"gamma":0.03584797026872499,"theta":-0.06859599771297883,"vega":0.08395168667810177,"rho":0.036851556415298,"breakevenPct":3.476760239300508},{"delta":0.7,"premium":6.866380789022298,"strike":77.51286449399657,"iv":0.44108096054888507,"gamma":0.03307495711835335,"theta":-0.06453653516295026,"vega":0.07780531732418526,"rho":0.039388428282563524,"breakevenPct":2.9015186378278885},{"delta":0.75,"premium":7.824070897655803,"strike":76.08347627215552,"iv":0.4431964551172098,"gamma":0.030301943967981707,"theta":-0.06047707261292167,"vega":0.07165894797026873,"rho":0.04192530014982906,"breakevenPct":2.326277036355268},{"delta":0.8,"premium":8.92379862700229,"strike":74.53852021357743,"iv":0.4432309687261632,"gamma":0.027000152555301297,"theta":-0.05508337147215866,"vega":0.06401884057971015,"rho":0.04435541954948716,"breakevenPct":1.7833156592435453},{"delta":0.85,"premium":10.468421052631577,"strike":72.63157894736842,"iv":0.4367473684210526,"gamma":0.0220421052631579,"theta":-0.04551052631578949,"vega":0.05170000000000002,"rho":0.046451165517548444,"breakevenPct":1.3414634146341418},{"delta":0.9,"premium":12.013043478260869,"strike":70.72463768115942,"iv":0.430263768115942,"gamma":0.017084057971014494,"theta":-0.035937681159420296,"vega":0.03938115942028986,"rho":0.04854691148560973,"breakevenPct":0.8996111700247374}],"put":[{"delta":0.1,"premium":0.8259917275493205,"strike":62.78630517504854,"iv":0.822953595420374,"gamma":0.012718041755932033,"theta":-0.04869947476977638,"vega":0.040003774702379286,"rho":-0.007284526259031185,"breakevenPct":24.43864213719607},{"delta":0.15,"premium":1.005951383067896,"strike":71.3704945515507,"iv":0.5112472757753562,"gamma":0.019258759430008383,"theta":-0.044856077116512995,"vega":0.052571751886001675,"rho":-0.01075053400783377,"breakevenPct":14.18958150185022},{"delta":0.2,"premium":1.4355406538139146,"strike":73.46605196982398,"iv":0.5090259849119866,"gamma":0.02332414082145851,"theta":-0.05365741827326069,"vega":0.0633848281642917,"rho":-0.014396075991525505,"breakevenPct":12.157913029256024},{"delta":0.25,"premium":1.876086956521739,"strike":75.43478260869566,"iv":0.5037478260869565,"gamma":0.027117391304347826,"theta":-0.06073478260869565,"vega":0.07281304347826087,"rho":-0.018047648616409572,"breakevenPct":10.294273594909862},{"delta":0.3,"premium":2.3465606748864376,"strike":77.05710577547048,"iv":0.490120311486048,"gamma":0.03016735885788449,"theta":-0.06310337443218689,"vega":0.07845872809863724,"rho":-0.021715692992610013,"breakevenPct":8.889579145629225},{"delta":0.35,"premium":2.8170343932511357,"strike":78.6794289422453,"iv":0.4764927968851395,"gamma":0.03321732641142115,"theta":-0.06547196625567814,"vega":0.08410441271901363,"rho":-0.02538373736881045,"breakevenPct":7.484884696348589},{"delta":0.4,"premium":3.3769322235434016,"strike":80.27645659928656,"iv":0.4686621878715814,"gamma":0.03552859690844233,"theta":-0.06792526753864447,"vega":0.08883822829964329,"rho":-0.029110926133535067,"breakevenPct":6.220092224703462},{"delta":0.45,"premium":4.328180737217599,"strike":81.7627824019025,"iv":0.48620083234244943,"gamma":0.03460707491082045,"theta":-0.07074928656361475,"vega":0.08958139120095125,"rho":-0.033096951093198816,"breakevenPct":5.567558945506224},{"delta":0.5,"premium":5.279429250891797,"strike":83.24910820451844,"iv":0.5037394768133174,"gamma":0.03368555291319857,"theta":-0.07357330558858502,"vega":0.09032455410225922,"rho":-0.037082976052862565,"breakevenPct":4.915025666308987},{"delta":0.55,"premium":6.2306777645659945,"strike":84.73543400713437,"iv":0.5212781212841855,"gamma":0.03276403091557669,"theta":-0.07639732461355529,"vega":0.09106771700356718,"rho":-0.04106900101252631,"breakevenPct":4.262492387111749},{"delta":0.6,"premium":7.60787617554859,"strike":86.61050156739812,"iv":0.5373162225705329,"gamma":0.030860658307210027,"theta":-0.07551496865203762,"vega":0.0882044670846395,"rho":-0.04537436600181424,"breakevenPct":3.6553348879883854},{"delta":0.65,"premium":9.077311912225706,"strike":88.56974921630095,"iv":0.5530293887147335,"gamma":0.028744670846394982,"theta":-0.07383001567398119,"vega":0.08456026645768025,"rho":-0.04974888248170206,"breakevenPct":3.0580032877131345},{"delta":0.7,"premium":10.743485169491525,"strike":90.71504237288136,"iv":0.5688474576271186,"gamma":0.026384851694915255,"theta":-0.07102690677966102,"vega":0.07995508474576273,"rho":-0.054273273519061895,"breakevenPct":2.4737107275733834},{"delta":0.75,"premium":12.941578389830507,"strike":93.36334745762711,"iv":0.5849491525423729,"gamma":0.023365783898305084,"theta":-0.06520063559322034,"vega":0.07275169491525424,"rho":-0.059202880952549795,"breakevenPct":1.9246718685407194},{"delta":0.8,"premium":17.52679180887372,"strike":98.25938566552901,"iv":0.6687576791808875,"gamma":0.018305802047781566,"theta":-0.06531569965870307,"vega":0.0646494880546075,"rho":-0.06598349407547283,"breakevenPct":1.5456172479813524},{"delta":0.85,"premium":25.011122994652403,"strike":106.02673796791444,"iv":0.7809218181818182,"gamma":0.012617005347593583,"theta":-0.06232363636363637,"vega":0.05310470588235294,"rho":-0.075030994711828,"breakevenPct":1.200469544802404},{"delta":0.9,"premium":27.12342245989305,"strike":108.70053475935829,"iv":0.7091036363636364,"gamma":0.010317540106951871,"theta":-0.03868727272727272,"vega":0.039575294117647056,"rho":-0.07988810363869872,"breakevenPct":0.5157167079692245}]}},"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"}}