{"symbol":"GIB","url":"https://intraalpha.com/companies/GIB","capturedAt":"2026-10-23T02:58:29.242Z","state":"ready","quote":{"symbol":"GIB","last_price":82.15,"prev_close":79.57,"regular_close":82.15,"change":2.58,"change_pct":3.2424,"regular_change":2.58,"regular_change_pct":3.2424,"extended_change":0,"extended_change_pct":0,"bid":51.04,"ask":83.92,"bid_size":100,"ask_size":100,"volume":460114,"vwap":81.37177,"open":80,"high":82.35,"low":79.9,"close":82.15,"trade_count":9139,"last_trade_at":"2026-10-22T23:00:00.002472755Z","last_quote_at":"2026-10-23T00:00:00.213540429Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:58:28.355720074-04:00","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":"GIB","fetched_at":"2026-10-23T02:58:28.777080+00:00","name":"CGI Inc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"INFORMATION TECHNOLOGY SERVICES","country":"USA","description":"CGI Inc., provides information technology (IT) and business process services in Canada; Western, Southern, Central and Eastern Europe; Australia; Scandinavia; Finland, Poland and the Baltic countries; the United States; the United Kingdom; and Asia Pacific. The company is headquartered in Montreal, Canada.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":16476990000,"ebitda":2917811000,"pe_ratio":13.67,"peg_ratio":0.943,"book_value":34.91,"dividend_per_share":0.66,"dividend_yield":0.0084,"eps":5.82,"revenue_ttm":16441383000,"gross_profit_ttm":3359443000,"profit_margin":0.105,"operating_margin_ttm":0.162,"return_on_assets_ttm":0.0869,"return_on_equity_ttm":0.17,"quarterly_earnings_growth":0.225,"quarterly_revenue_growth":0.025,"analyst_target_price":82.07,"analyst_number":5,"beta":0.189,"fifty_two_week_high":94.69,"fifty_two_week_low":59.53,"fifty_day_ma":72.13,"two_hundred_day_ma":72.68,"shares_outstanding":182953000,"forward_pe":10.01,"price_to_sales":1.002,"price_to_book":1.98,"ev_to_revenue":1.454,"ev_to_ebitda":7.93},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:58:28.777080+00:00"},"optionObservedAt":"2026-10-22T19:55:13.616Z","bars":[{"c":75.68,"h":75.75,"l":75.08,"n":71,"o":75.26,"t":"2026-10-16T13:30:00Z","v":9561,"vw":75.531469},{"c":75.53,"h":75.68,"l":75.51,"n":33,"o":75.68,"t":"2026-10-16T13:35:00Z","v":1374,"vw":75.606415},{"c":75.78,"h":75.78,"l":75.61,"n":89,"o":75.63,"t":"2026-10-16T13:40:00Z","v":3755,"vw":75.705874},{"c":75.85,"h":75.94,"l":75.65,"n":205,"o":75.72,"t":"2026-10-16T13:45:00Z","v":12770,"vw":75.783965},{"c":76.02,"h":76.101,"l":75.87,"n":119,"o":75.87,"t":"2026-10-16T13:50:00Z","v":6124,"vw":75.998375},{"c":75.8,"h":76.06,"l":75.8,"n":55,"o":76.06,"t":"2026-10-16T13:55:00Z","v":1598,"vw":75.91},{"c":75.41,"h":75.83,"l":75.37,"n":139,"o":75.78,"t":"2026-10-16T14:00:00Z","v":9146,"vw":75.711433},{"c":75.03,"h":75.46,"l":75.03,"n":78,"o":75.42,"t":"2026-10-16T14:05:00Z","v":4112,"vw":75.235833},{"c":74.94,"h":75.03,"l":74.93,"n":63,"o":74.95,"t":"2026-10-16T14:10:00Z","v":2121,"vw":74.976105},{"c":75.075,"h":75.075,"l":74.9,"n":42,"o":74.92,"t":"2026-10-16T14:15:00Z","v":2212,"vw":75.019108},{"c":75.1,"h":75.24,"l":75.1,"n":39,"o":75.24,"t":"2026-10-16T14:20:00Z","v":1071,"vw":75.171667},{"c":74.9475,"h":75.03,"l":74.93,"n":27,"o":75.02,"t":"2026-10-16T14:25:00Z","v":1466,"vw":74.977359},{"c":74.855,"h":74.855,"l":74.855,"n":3,"o":74.855,"t":"2026-10-16T14:30:00Z","v":112,"vw":74.855},{"c":74.715,"h":74.8102,"l":74.68,"n":38,"o":74.8102,"t":"2026-10-16T14:35:00Z","v":2262,"vw":74.722717},{"c":74.84,"h":74.84,"l":74.735,"n":38,"o":74.735,"t":"2026-10-16T14:40:00Z","v":1037,"vw":74.795833},{"c":75.07,"h":75.07,"l":74.96,"n":15,"o":75,"t":"2026-10-16T14:45:00Z","v":1201,"vw":74.978333},{"c":74.95,"h":75.0904,"l":74.95,"n":34,"o":75.06,"t":"2026-10-16T14:50:00Z","v":1504,"vw":75.030378},{"c":75.06,"h":75.16,"l":75,"n":37,"o":75.1,"t":"2026-10-16T14:55:00Z","v":1765,"vw":75.085161},{"c":75.11,"h":75.285,"l":75.06,"n":84,"o":75.11,"t":"2026-10-16T15:00:00Z","v":6834,"vw":75.176063},{"c":75.05,"h":75.145,"l":75.05,"n":27,"o":75.13,"t":"2026-10-16T15:05:00Z","v":1641,"vw":75.127551},{"c":75.08,"h":75.09,"l":75.08,"n":13,"o":75.09,"t":"2026-10-16T15:10:00Z","v":449,"vw":75.085},{"c":75.14,"h":75.19,"l":75.14,"n":19,"o":75.19,"t":"2026-10-16T15:15:00Z","v":993,"vw":75.181401},{"c":75.02,"h":75.19,"l":75.01,"n":71,"o":75.16,"t":"2026-10-16T15:20:00Z","v":2745,"vw":75.097631},{"c":74.93,"h":75.01,"l":74.93,"n":29,"o":75,"t":"2026-10-16T15:25:00Z","v":1160,"vw":74.991429},{"c":74.8,"h":74.9,"l":74.8,"n":29,"o":74.9,"t":"2026-10-16T15:30:00Z","v":1136,"vw":74.834994},{"c":74.79,"h":74.79,"l":74.79,"n":4,"o":74.79,"t":"2026-10-16T15:35:00Z","v":160,"vw":74.79},{"c":74.82,"h":74.82,"l":74.62,"n":93,"o":74.82,"t":"2026-10-16T15:40:00Z","v":3600,"vw":74.68462},{"c":74.825,"h":74.89,"l":74.825,"n":20,"o":74.87,"t":"2026-10-16T15:50:00Z","v":935,"vw":74.868773},{"c":74.55,"h":74.6,"l":74.55,"n":14,"o":74.6,"t":"2026-10-16T15:55:00Z","v":503,"vw":74.566667},{"c":74.58,"h":74.58,"l":74.49,"n":54,"o":74.5,"t":"2026-10-16T16:00:00Z","v":1889,"vw":74.532222},{"c":74.63,"h":74.67,"l":74.63,"n":23,"o":74.67,"t":"2026-10-16T16:05:00Z","v":626,"vw":74.6525},{"c":74.73,"h":74.73,"l":74.62,"n":32,"o":74.62,"t":"2026-10-16T16:10:00Z","v":1108,"vw":74.7},{"c":74.7,"h":74.72,"l":74.7,"n":15,"o":74.72,"t":"2026-10-16T16:15:00Z","v":235,"vw":74.71},{"c":74.78,"h":74.78,"l":74.69,"n":30,"o":74.74,"t":"2026-10-16T16:20:00Z","v":1136,"vw":74.725714},{"c":74.77,"h":74.77,"l":74.75,"n":23,"o":74.75,"t":"2026-10-16T16:30:00Z","v":688,"vw":74.766},{"c":74.67,"h":74.68,"l":74.59,"n":24,"o":74.67,"t":"2026-10-16T16:35:00Z","v":2162,"vw":74.657091},{"c":74.74,"h":74.74,"l":74.625,"n":58,"o":74.625,"t":"2026-10-16T16:40:00Z","v":2152,"vw":74.674967},{"c":74.77,"h":74.81,"l":74.74,"n":33,"o":74.74,"t":"2026-10-16T16:45:00Z","v":1107,"vw":74.777742},{"c":74.71,"h":74.73,"l":74.71,"n":27,"o":74.71,"t":"2026-10-16T16:50:00Z","v":759,"vw":74.720835},{"c":74.71,"h":74.765,"l":74.71,"n":16,"o":74.765,"t":"2026-10-16T16:55:00Z","v":1295,"vw":74.731379},{"c":74.62,"h":74.7175,"l":74.62,"n":17,"o":74.7,"t":"2026-10-16T17:00:00Z","v":454,"vw":74.679167},{"c":74.68,"h":74.68,"l":74.57,"n":21,"o":74.57,"t":"2026-10-16T17:05:00Z","v":1236,"vw":74.638586},{"c":74.57,"h":74.63,"l":74.57,"n":44,"o":74.61,"t":"2026-10-16T17:10:00Z","v":3346,"vw":74.600844},{"c":74.54,"h":74.57,"l":74.53,"n":32,"o":74.57,"t":"2026-10-16T17:15:00Z","v":1217,"vw":74.557143},{"c":74.5,"h":74.5,"l":74.47,"n":16,"o":74.49,"t":"2026-10-16T17:20:00Z","v":726,"vw":74.483871},{"c":74.51,"h":74.54,"l":74.45,"n":27,"o":74.54,"t":"2026-10-16T17:25:00Z","v":1084,"vw":74.496429},{"c":74.57,"h":74.6113,"l":74.52,"n":56,"o":74.52,"t":"2026-10-16T17:30:00Z","v":2419,"vw":74.563299},{"c":74.61,"h":74.61,"l":74.555,"n":10,"o":74.555,"t":"2026-10-16T17:35:00Z","v":317,"vw":74.585},{"c":74.595,"h":74.73,"l":74.595,"n":88,"o":74.64,"t":"2026-10-16T17:40:00Z","v":3441,"vw":74.691591},{"c":74.545,"h":74.56,"l":74.54,"n":7,"o":74.56,"t":"2026-10-16T17:45:00Z","v":370,"vw":74.548333},{"c":74.615,"h":74.7,"l":74.52,"n":65,"o":74.52,"t":"2026-10-16T17:50:00Z","v":2094,"vw":74.630409},{"c":74.665,"h":74.665,"l":74.665,"n":4,"o":74.665,"t":"2026-10-16T17:55:00Z","v":139,"vw":74.665},{"c":74.56,"h":74.69,"l":74.51,"n":66,"o":74.65,"t":"2026-10-16T18:00:00Z","v":3123,"vw":74.566074},{"c":74.69,"h":74.72,"l":74.55,"n":51,"o":74.55,"t":"2026-10-16T18:05:00Z","v":1368,"vw":74.66},{"c":74.73,"h":74.78,"l":74.66,"n":78,"o":74.66,"t":"2026-10-16T18:10:00Z","v":4420,"vw":74.741816},{"c":74.85,"h":74.885,"l":74.76,"n":106,"o":74.76,"t":"2026-10-16T18:15:00Z","v":6175,"vw":74.826888},{"c":74.83,"h":74.845,"l":74.805,"n":55,"o":74.845,"t":"2026-10-16T18:20:00Z","v":3725,"vw":74.823493},{"c":74.735,"h":74.83,"l":74.735,"n":87,"o":74.83,"t":"2026-10-16T18:25:00Z","v":4047,"vw":74.784655},{"c":74.77,"h":74.81,"l":74.77,"n":60,"o":74.77,"t":"2026-10-16T18:30:00Z","v":2591,"vw":74.782334},{"c":74.77,"h":74.8,"l":74.74,"n":51,"o":74.76,"t":"2026-10-16T18:35:00Z","v":2665,"vw":74.774706},{"c":74.855,"h":74.88,"l":74.82,"n":89,"o":74.82,"t":"2026-10-16T18:40:00Z","v":3024,"vw":74.840625},{"c":74.9,"h":74.9,"l":74.855,"n":65,"o":74.87,"t":"2026-10-16T18:45:00Z","v":1369,"vw":74.882471},{"c":74.81,"h":74.92,"l":74.81,"n":119,"o":74.86,"t":"2026-10-16T18:50:00Z","v":3112,"vw":74.859351},{"c":74.87,"h":74.9,"l":74.78,"n":66,"o":74.79,"t":"2026-10-16T18:55:00Z","v":1869,"vw":74.825},{"c":74.96,"h":74.96,"l":74.91,"n":65,"o":74.91,"t":"2026-10-16T19:00:00Z","v":1710,"vw":74.92},{"c":74.99,"h":75.01,"l":74.9,"n":96,"o":74.99,"t":"2026-10-16T19:05:00Z","v":2163,"vw":74.947321},{"c":75.075,"h":75.09,"l":74.99,"n":95,"o":75.01,"t":"2026-10-16T19:10:00Z","v":2039,"vw":75.048333},{"c":75.07,"h":75.155,"l":75.07,"n":101,"o":75.12,"t":"2026-10-16T19:15:00Z","v":3901,"vw":75.106481},{"c":75.21,"h":75.21,"l":75.145,"n":85,"o":75.145,"t":"2026-10-16T19:20:00Z","v":2254,"vw":75.197222},{"c":75.1,"h":75.22,"l":75.1,"n":116,"o":75.185,"t":"2026-10-16T19:25:00Z","v":3576,"vw":75.143672},{"c":75.15,"h":75.16,"l":75.13,"n":117,"o":75.13,"t":"2026-10-16T19:30:00Z","v":3244,"vw":75.149383},{"c":75.065,"h":75.15,"l":75.065,"n":123,"o":75.14,"t":"2026-10-16T19:35:00Z","v":4539,"vw":75.110526},{"c":74.95,"h":75.03,"l":74.9,"n":135,"o":75.03,"t":"2026-10-16T19:40:00Z","v":6428,"vw":74.96793},{"c":75.04,"h":75.06,"l":74.98,"n":141,"o":74.98,"t":"2026-10-16T19:45:00Z","v":4640,"vw":75.035264},{"c":75.09,"h":75.17,"l":75.035,"n":178,"o":75.08,"t":"2026-10-16T19:50:00Z","v":6733,"vw":75.097089},{"c":75.285,"h":75.34,"l":75.16,"n":644,"o":75.16,"t":"2026-10-16T19:55:00Z","v":23148,"vw":75.282264},{"c":75.3,"h":75.3,"l":75.3,"n":11,"o":75.3,"t":"2026-10-16T20:00:00Z","v":19989,"vw":75.3},{"c":75.09,"h":75.09,"l":74.44,"n":50,"o":74.44,"t":"2026-10-19T13:30:00Z","v":7805,"vw":74.473075},{"c":75.06,"h":75.18,"l":75.06,"n":27,"o":75.09,"t":"2026-10-19T13:35:00Z","v":1774,"vw":75.150282},{"c":74.96,"h":75.215,"l":74.855,"n":77,"o":75.15,"t":"2026-10-19T13:40:00Z","v":3464,"vw":75.060909},{"c":75.03,"h":75.065,"l":74.88,"n":61,"o":74.93,"t":"2026-10-19T13:45:00Z","v":5057,"vw":74.974573},{"c":75.185,"h":75.185,"l":74.9675,"n":32,"o":75.09,"t":"2026-10-19T13:50:00Z","v":2239,"vw":75.050025},{"c":75.24,"h":75.3775,"l":75.24,"n":58,"o":75.25,"t":"2026-10-19T13:55:00Z","v":3383,"vw":75.315213},{"c":75.51,"h":75.54,"l":75.27,"n":61,"o":75.27,"t":"2026-10-19T14:00:00Z","v":1964,"vw":75.355691},{"c":75.42,"h":75.61,"l":75.42,"n":64,"o":75.56,"t":"2026-10-19T14:05:00Z","v":2882,"vw":75.5661},{"c":75.68,"h":75.715,"l":75.57,"n":108,"o":75.62,"t":"2026-10-19T14:10:00Z","v":6151,"vw":75.644809},{"c":75.74,"h":75.74,"l":75.6055,"n":67,"o":75.63,"t":"2026-10-19T14:15:00Z","v":2989,"vw":75.663708},{"c":75.55,"h":75.83,"l":75.55,"n":156,"o":75.69,"t":"2026-10-19T14:20:00Z","v":8332,"vw":75.691258},{"c":75.54,"h":75.54,"l":75.525,"n":39,"o":75.525,"t":"2026-10-19T14:25:00Z","v":930,"vw":75.531637},{"c":75.42,"h":75.51,"l":75.42,"n":32,"o":75.49,"t":"2026-10-19T14:30:00Z","v":1661,"vw":75.472356},{"c":75.53,"h":75.53,"l":75.4,"n":22,"o":75.4,"t":"2026-10-19T14:35:00Z","v":980,"vw":75.46875},{"c":75.4,"h":75.535,"l":75.37,"n":46,"o":75.535,"t":"2026-10-19T14:40:00Z","v":2155,"vw":75.468667},{"c":75.355,"h":75.4,"l":75.34,"n":23,"o":75.34,"t":"2026-10-19T14:45:00Z","v":876,"vw":75.359},{"c":75.545,"h":75.545,"l":75.42,"n":41,"o":75.42,"t":"2026-10-19T14:50:00Z","v":2030,"vw":75.477023},{"c":75.36,"h":75.47,"l":75.36,"n":20,"o":75.47,"t":"2026-10-19T15:00:00Z","v":957,"vw":75.418027},{"c":75.375,"h":75.375,"l":75.25,"n":66,"o":75.29,"t":"2026-10-19T15:05:00Z","v":3187,"vw":75.329762},{"c":75.42,"h":75.42,"l":75.27,"n":35,"o":75.37,"t":"2026-10-19T15:10:00Z","v":2745,"vw":75.337481},{"c":75.54,"h":75.55,"l":75.46,"n":42,"o":75.485,"t":"2026-10-19T15:15:00Z","v":1796,"vw":75.502917},{"c":75.525,"h":75.525,"l":75.39,"n":75,"o":75.48,"t":"2026-10-19T15:20:00Z","v":5110,"vw":75.439634},{"c":75.545,"h":75.545,"l":75.545,"n":9,"o":75.545,"t":"2026-10-19T15:25:00Z","v":248,"vw":75.545},{"c":75.6,"h":75.61,"l":75.6,"n":11,"o":75.61,"t":"2026-10-19T15:30:00Z","v":331,"vw":75.605},{"c":75.66,"h":75.66,"l":75.62,"n":6,"o":75.62,"t":"2026-10-19T15:35:00Z","v":505,"vw":75.644},{"c":75.59,"h":75.645,"l":75.59,"n":26,"o":75.645,"t":"2026-10-19T15:40:00Z","v":1354,"vw":75.619444},{"c":75.565,"h":75.565,"l":75.54,"n":6,"o":75.54,"t":"2026-10-19T15:45:00Z","v":361,"vw":75.550479},{"c":75.61,"h":75.61,"l":75.59,"n":43,"o":75.59,"t":"2026-10-19T15:55:00Z","v":1187,"vw":75.6025},{"c":75.69,"h":75.69,"l":75.62,"n":56,"o":75.64,"t":"2026-10-19T16:00:00Z","v":2150,"vw":75.657},{"c":75.705,"h":75.705,"l":75.705,"n":6,"o":75.705,"t":"2026-10-19T16:05:00Z","v":119,"vw":75.705},{"c":75.765,"h":75.8,"l":75.765,"n":40,"o":75.8,"t":"2026-10-19T16:10:00Z","v":902,"vw":75.77875},{"c":75.84,"h":75.8896,"l":75.81,"n":18,"o":75.81,"t":"2026-10-19T16:15:00Z","v":1502,"vw":75.868634},{"c":75.92,"h":75.94,"l":75.87,"n":58,"o":75.89,"t":"2026-10-19T16:20:00Z","v":2619,"vw":75.912694},{"c":75.835,"h":75.93,"l":75.78,"n":80,"o":75.85,"t":"2026-10-19T16:25:00Z","v":4654,"vw":75.836202},{"c":75.7,"h":75.795,"l":75.7,"n":33,"o":75.77,"t":"2026-10-19T16:30:00Z","v":2332,"vw":75.743217},{"c":75.83,"h":75.83,"l":75.73,"n":15,"o":75.765,"t":"2026-10-19T16:35:00Z","v":634,"vw":75.774167},{"c":75.87,"h":75.87,"l":75.76,"n":54,"o":75.79,"t":"2026-10-19T16:40:00Z","v":1979,"vw":75.802273},{"c":75.88,"h":75.88,"l":75.8501,"n":7,"o":75.8501,"t":"2026-10-19T16:45:00Z","v":222,"vw":75.864338},{"c":75.9,"h":75.9,"l":75.83,"n":73,"o":75.86,"t":"2026-10-19T16:50:00Z","v":4899,"vw":75.855191},{"c":75.9,"h":75.9,"l":75.9,"n":4,"o":75.9,"t":"2026-10-19T16:55:00Z","v":105,"vw":75.9},{"c":75.93,"h":75.97,"l":75.93,"n":41,"o":75.95,"t":"2026-10-19T17:00:00Z","v":996,"vw":75.948333},{"c":76,"h":76,"l":75.9,"n":87,"o":75.9,"t":"2026-10-19T17:10:00Z","v":3812,"vw":75.9585},{"c":76.06,"h":76.1,"l":76.06,"n":61,"o":76.07,"t":"2026-10-19T17:15:00Z","v":2334,"vw":76.087442},{"c":76.1,"h":76.1,"l":76.02,"n":33,"o":76.02,"t":"2026-10-19T17:20:00Z","v":1355,"vw":76.04875},{"c":76.1,"h":76.15,"l":76.1,"n":13,"o":76.15,"t":"2026-10-19T17:25:00Z","v":402,"vw":76.125},{"c":76.11,"h":76.11,"l":76.11,"n":12,"o":76.11,"t":"2026-10-19T17:30:00Z","v":257,"vw":76.11},{"c":76.06,"h":76.07,"l":76.04,"n":15,"o":76.04,"t":"2026-10-19T17:35:00Z","v":840,"vw":76.058623},{"c":76.155,"h":76.155,"l":76.07,"n":27,"o":76.07,"t":"2026-10-19T17:40:00Z","v":899,"vw":76.120631},{"c":76.105,"h":76.13,"l":76.105,"n":30,"o":76.12,"t":"2026-10-19T17:45:00Z","v":1314,"vw":76.120909},{"c":76.16,"h":76.16,"l":76.11,"n":33,"o":76.11,"t":"2026-10-19T17:50:00Z","v":531,"vw":76.136667},{"c":76.19,"h":76.255,"l":76.185,"n":51,"o":76.235,"t":"2026-10-19T17:55:00Z","v":1822,"vw":76.211562},{"c":76.36,"h":76.43,"l":76.19,"n":82,"o":76.19,"t":"2026-10-19T18:00:00Z","v":4760,"vw":76.341002},{"c":76.32,"h":76.36,"l":76.3,"n":45,"o":76.355,"t":"2026-10-19T18:05:00Z","v":1326,"vw":76.33875},{"c":76.325,"h":76.35,"l":76.315,"n":48,"o":76.315,"t":"2026-10-19T18:10:00Z","v":2484,"vw":76.342817},{"c":76.35,"h":76.35,"l":76.35,"n":43,"o":76.35,"t":"2026-10-19T18:15:00Z","v":1899,"vw":76.35},{"c":76.4,"h":76.4,"l":76.38,"n":40,"o":76.38,"t":"2026-10-19T18:20:00Z","v":1064,"vw":76.386667},{"c":76.45,"h":76.52,"l":76.395,"n":117,"o":76.395,"t":"2026-10-19T18:25:00Z","v":7721,"vw":76.464774},{"c":76.35,"h":76.48,"l":76.35,"n":57,"o":76.47,"t":"2026-10-19T18:30:00Z","v":2435,"vw":76.391389},{"c":76.25,"h":76.345,"l":76.24,"n":80,"o":76.345,"t":"2026-10-19T18:35:00Z","v":3804,"vw":76.277455},{"c":76.33,"h":76.35,"l":76.31,"n":26,"o":76.31,"t":"2026-10-19T18:40:00Z","v":673,"vw":76.335149},{"c":76.325,"h":76.36,"l":76.325,"n":65,"o":76.33,"t":"2026-10-19T18:45:00Z","v":3597,"vw":76.335},{"c":76.28,"h":76.33,"l":76.28,"n":42,"o":76.33,"t":"2026-10-19T18:50:00Z","v":1221,"vw":76.306429},{"c":76.3,"h":76.31,"l":76.26,"n":111,"o":76.28,"t":"2026-10-19T18:55:00Z","v":6764,"vw":76.290093},{"c":76.225,"h":76.31,"l":76.18,"n":61,"o":76.31,"t":"2026-10-19T19:00:00Z","v":5460,"vw":76.24991},{"c":76.22,"h":76.24,"l":76.19,"n":21,"o":76.24,"t":"2026-10-19T19:05:00Z","v":589,"vw":76.216667},{"c":76.11,"h":76.195,"l":76.0713,"n":48,"o":76.195,"t":"2026-10-19T19:10:00Z","v":1566,"vw":76.143683},{"c":76.08,"h":76.15,"l":76.02,"n":169,"o":76.08,"t":"2026-10-19T19:15:00Z","v":8946,"vw":76.084317},{"c":76.03,"h":76.09,"l":76.03,"n":41,"o":76.09,"t":"2026-10-19T19:20:00Z","v":1101,"vw":76.045714},{"c":75.97,"h":76.03,"l":75.97,"n":149,"o":76.03,"t":"2026-10-19T19:25:00Z","v":4996,"vw":76.012537},{"c":75.99,"h":76.07,"l":75.98,"n":207,"o":76,"t":"2026-10-19T19:30:00Z","v":13855,"vw":76.011965},{"c":75.93,"h":76.01,"l":75.9275,"n":69,"o":75.98,"t":"2026-10-19T19:35:00Z","v":2614,"vw":75.987993},{"c":75.96,"h":75.96,"l":75.86,"n":62,"o":75.88,"t":"2026-10-19T19:40:00Z","v":2383,"vw":75.905004},{"c":75.93,"h":75.98,"l":75.93,"n":106,"o":75.98,"t":"2026-10-19T19:45:00Z","v":3724,"vw":75.940833},{"c":75.79,"h":75.95,"l":75.77,"n":338,"o":75.9,"t":"2026-10-19T19:50:00Z","v":16856,"vw":75.839958},{"c":75.79,"h":75.83,"l":75.74,"n":523,"o":75.78,"t":"2026-10-19T19:55:00Z","v":23659,"vw":75.780086},{"c":75.81,"h":75.81,"l":75.81,"n":14,"o":75.81,"t":"2026-10-19T20:00:00Z","v":35689,"vw":75.81},{"c":77.21,"h":77.21,"l":76.28,"n":158,"o":76.35,"t":"2026-10-20T13:30:00Z","v":12723,"vw":76.605388},{"c":77.0217,"h":77.16,"l":76.75,"n":78,"o":77.16,"t":"2026-10-20T13:35:00Z","v":4449,"vw":76.987392},{"c":77.22,"h":77.42,"l":77.01,"n":112,"o":77.38,"t":"2026-10-20T13:40:00Z","v":6159,"vw":77.257807},{"c":77.805,"h":77.85,"l":77.295,"n":117,"o":77.38,"t":"2026-10-20T13:45:00Z","v":7362,"vw":77.483221},{"c":77.85,"h":78,"l":77.84,"n":131,"o":77.97,"t":"2026-10-20T13:50:00Z","v":7136,"vw":77.942807},{"c":77.91,"h":77.96,"l":77.83,"n":62,"o":77.95,"t":"2026-10-20T13:55:00Z","v":2701,"vw":77.89},{"c":77.65,"h":77.84,"l":77.555,"n":148,"o":77.84,"t":"2026-10-20T14:00:00Z","v":6502,"vw":77.715802},{"c":77.73,"h":77.73,"l":77.47,"n":92,"o":77.65,"t":"2026-10-20T14:05:00Z","v":4508,"vw":77.553926},{"c":77.4,"h":77.77,"l":77.4,"n":97,"o":77.76,"t":"2026-10-20T14:10:00Z","v":4936,"vw":77.537516},{"c":77.47,"h":77.47,"l":77.26,"n":103,"o":77.41,"t":"2026-10-20T14:15:00Z","v":3444,"vw":77.381428},{"c":77.49,"h":77.52,"l":77.38,"n":50,"o":77.38,"t":"2026-10-20T14:20:00Z","v":1403,"vw":77.467},{"c":77.43,"h":77.465,"l":77.37,"n":78,"o":77.37,"t":"2026-10-20T14:25:00Z","v":2423,"vw":77.402743},{"c":77.51,"h":77.51,"l":77.33,"n":58,"o":77.475,"t":"2026-10-20T14:30:00Z","v":2112,"vw":77.382828},{"c":77.41,"h":77.455,"l":77.41,"n":31,"o":77.455,"t":"2026-10-20T14:35:00Z","v":450,"vw":77.428333},{"c":77.445,"h":77.52,"l":77.44,"n":123,"o":77.52,"t":"2026-10-20T14:40:00Z","v":3493,"vw":77.496646},{"c":77.53,"h":77.53,"l":77.39,"n":66,"o":77.39,"t":"2026-10-20T14:45:00Z","v":869,"vw":77.465658},{"c":77.51,"h":77.53,"l":77.51,"n":28,"o":77.525,"t":"2026-10-20T14:50:00Z","v":1048,"vw":77.520376},{"c":77.62,"h":77.62,"l":77.6001,"n":25,"o":77.6001,"t":"2026-10-20T14:55:00Z","v":866,"vw":77.612877},{"c":77.785,"h":77.785,"l":77.77,"n":28,"o":77.77,"t":"2026-10-20T15:00:00Z","v":894,"vw":77.7775},{"c":77.82,"h":77.82,"l":77.79,"n":41,"o":77.8,"t":"2026-10-20T15:05:00Z","v":1146,"vw":77.801667},{"c":77.86,"h":77.93,"l":77.78,"n":92,"o":77.92,"t":"2026-10-20T15:10:00Z","v":4305,"vw":77.895072},{"c":77.86,"h":77.92,"l":77.84,"n":75,"o":77.92,"t":"2026-10-20T15:15:00Z","v":2194,"vw":77.87615},{"c":77.78,"h":77.79,"l":77.78,"n":40,"o":77.79,"t":"2026-10-20T15:20:00Z","v":1119,"vw":77.787033},{"c":77.83,"h":77.83,"l":77.81,"n":17,"o":77.81,"t":"2026-10-20T15:25:00Z","v":408,"vw":77.816667},{"c":78.08,"h":78.08,"l":77.835,"n":137,"o":77.835,"t":"2026-10-20T15:30:00Z","v":6362,"vw":77.943645},{"c":78.38,"h":78.38,"l":78.09,"n":161,"o":78.09,"t":"2026-10-20T15:35:00Z","v":7938,"vw":78.2423},{"c":78.44,"h":78.46,"l":78.39,"n":74,"o":78.39,"t":"2026-10-20T15:40:00Z","v":2640,"vw":78.436053},{"c":78.55,"h":78.55,"l":78.46,"n":60,"o":78.46,"t":"2026-10-20T15:45:00Z","v":1721,"vw":78.503297},{"c":78.51,"h":78.59,"l":78.48,"n":119,"o":78.52,"t":"2026-10-20T15:50:00Z","v":5864,"vw":78.525035},{"c":78.64,"h":78.64,"l":78.45,"n":222,"o":78.545,"t":"2026-10-20T15:55:00Z","v":15101,"vw":78.524613},{"c":78.56,"h":78.67,"l":78.42,"n":180,"o":78.67,"t":"2026-10-20T16:00:00Z","v":12241,"vw":78.578808},{"c":78.6,"h":78.605,"l":78.43,"n":117,"o":78.49,"t":"2026-10-20T16:05:00Z","v":6330,"vw":78.530377},{"c":78.74,"h":78.765,"l":78.6399,"n":89,"o":78.6399,"t":"2026-10-20T16:10:00Z","v":4628,"vw":78.716697},{"c":78.9,"h":78.94,"l":78.765,"n":158,"o":78.765,"t":"2026-10-20T16:15:00Z","v":6897,"vw":78.865271},{"c":78.67,"h":78.9,"l":78.66,"n":164,"o":78.9,"t":"2026-10-20T16:20:00Z","v":8711,"vw":78.742295},{"c":78.71,"h":78.81,"l":78.71,"n":98,"o":78.73,"t":"2026-10-20T16:25:00Z","v":5224,"vw":78.778},{"c":78.67,"h":78.72,"l":78.61,"n":97,"o":78.72,"t":"2026-10-20T16:30:00Z","v":4389,"vw":78.6504},{"c":78.685,"h":78.7,"l":78.65,"n":40,"o":78.65,"t":"2026-10-20T16:35:00Z","v":976,"vw":78.674286},{"c":78.8,"h":78.8,"l":78.685,"n":100,"o":78.685,"t":"2026-10-20T16:40:00Z","v":4876,"vw":78.739591},{"c":78.8,"h":78.86,"l":78.77,"n":110,"o":78.77,"t":"2026-10-20T16:45:00Z","v":5404,"vw":78.826042},{"c":78.898,"h":78.9,"l":78.84,"n":69,"o":78.84,"t":"2026-10-20T16:50:00Z","v":2358,"vw":78.873349},{"c":79.065,"h":79.11,"l":78.87,"n":243,"o":78.9,"t":"2026-10-20T16:55:00Z","v":15356,"vw":78.978557},{"c":79.1,"h":79.19,"l":79.1,"n":107,"o":79.1,"t":"2026-10-20T17:00:00Z","v":5341,"vw":79.129506},{"c":78.82,"h":79.12,"l":78.82,"n":117,"o":79.1,"t":"2026-10-20T17:05:00Z","v":5485,"vw":78.970715},{"c":78.83,"h":78.89,"l":78.81,"n":84,"o":78.81,"t":"2026-10-20T17:10:00Z","v":2759,"vw":78.854615},{"c":78.84,"h":79.13,"l":78.84,"n":124,"o":78.92,"t":"2026-10-20T17:15:00Z","v":5937,"vw":79.000655},{"c":78.88,"h":78.915,"l":78.85,"n":66,"o":78.85,"t":"2026-10-20T17:20:00Z","v":2734,"vw":78.879615},{"c":78.97,"h":78.97,"l":78.94,"n":44,"o":78.94,"t":"2026-10-20T17:25:00Z","v":1609,"vw":78.956843},{"c":78.95,"h":79.02,"l":78.94,"n":72,"o":78.97,"t":"2026-10-20T17:30:00Z","v":3347,"vw":78.980307},{"c":79.02,"h":79.06,"l":78.99,"n":34,"o":78.99,"t":"2026-10-20T17:35:00Z","v":1209,"vw":79.015556},{"c":79.03,"h":79.03,"l":78.98,"n":42,"o":78.99,"t":"2026-10-20T17:40:00Z","v":1652,"vw":79.004167},{"c":78.91,"h":79.01,"l":78.91,"n":71,"o":79,"t":"2026-10-20T17:45:00Z","v":4329,"vw":78.97236},{"c":78.76,"h":79.06,"l":78.76,"n":181,"o":78.95,"t":"2026-10-20T17:50:00Z","v":14091,"vw":78.972685},{"c":78.68,"h":78.72,"l":78.68,"n":40,"o":78.72,"t":"2026-10-20T17:55:00Z","v":1098,"vw":78.706279},{"c":78.73,"h":78.78,"l":78.71,"n":45,"o":78.71,"t":"2026-10-20T18:00:00Z","v":1484,"vw":78.755556},{"c":78.715,"h":78.715,"l":78.7,"n":19,"o":78.715,"t":"2026-10-20T18:05:00Z","v":916,"vw":78.705711},{"c":78.68,"h":78.73,"l":78.68,"n":23,"o":78.725,"t":"2026-10-20T18:10:00Z","v":1338,"vw":78.722099},{"c":78.665,"h":78.76,"l":78.665,"n":56,"o":78.71,"t":"2026-10-20T18:15:00Z","v":1964,"vw":78.706413},{"c":78.62,"h":78.63,"l":78.62,"n":15,"o":78.63,"t":"2026-10-20T18:20:00Z","v":337,"vw":78.625},{"c":78.61,"h":78.6967,"l":78.61,"n":37,"o":78.665,"t":"2026-10-20T18:25:00Z","v":1982,"vw":78.646861},{"c":78.67,"h":78.67,"l":78.605,"n":88,"o":78.605,"t":"2026-10-20T18:30:00Z","v":1872,"vw":78.649167},{"c":78.58,"h":78.65,"l":78.54,"n":45,"o":78.6,"t":"2026-10-20T18:35:00Z","v":2700,"vw":78.607067},{"c":78.57,"h":78.59,"l":78.52,"n":21,"o":78.54,"t":"2026-10-20T18:40:00Z","v":967,"vw":78.549024},{"c":78.58,"h":78.63,"l":78.565,"n":40,"o":78.565,"t":"2026-10-20T18:45:00Z","v":1794,"vw":78.581072},{"c":78.56,"h":78.6,"l":78.55,"n":43,"o":78.6,"t":"2026-10-20T18:50:00Z","v":1694,"vw":78.577434},{"c":78.66,"h":78.66,"l":78.54,"n":72,"o":78.54,"t":"2026-10-20T18:55:00Z","v":2507,"vw":78.594659},{"c":78.5,"h":78.67,"l":78.5,"n":85,"o":78.645,"t":"2026-10-20T19:00:00Z","v":5409,"vw":78.607463},{"c":78.46,"h":78.53,"l":78.46,"n":52,"o":78.53,"t":"2026-10-20T19:05:00Z","v":1850,"vw":78.495323},{"c":78.56,"h":78.56,"l":78.4604,"n":86,"o":78.47,"t":"2026-10-20T19:10:00Z","v":5321,"vw":78.485502},{"c":78.68,"h":78.68,"l":78.56,"n":101,"o":78.565,"t":"2026-10-20T19:15:00Z","v":4103,"vw":78.614138},{"c":78.695,"h":78.695,"l":78.645,"n":75,"o":78.65,"t":"2026-10-20T19:20:00Z","v":2697,"vw":78.661071},{"c":78.62,"h":78.74,"l":78.62,"n":129,"o":78.7,"t":"2026-10-20T19:25:00Z","v":4199,"vw":78.691547},{"c":78.66,"h":78.71,"l":78.655,"n":112,"o":78.655,"t":"2026-10-20T19:30:00Z","v":5746,"vw":78.674535},{"c":78.6084,"h":78.67,"l":78.58,"n":118,"o":78.65,"t":"2026-10-20T19:35:00Z","v":4198,"vw":78.639624},{"c":78.68,"h":78.68,"l":78.58,"n":149,"o":78.6,"t":"2026-10-20T19:40:00Z","v":6863,"vw":78.604094},{"c":78.77,"h":78.8,"l":78.695,"n":175,"o":78.695,"t":"2026-10-20T19:45:00Z","v":6097,"vw":78.762449},{"c":78.89,"h":78.89,"l":78.77,"n":279,"o":78.86,"t":"2026-10-20T19:50:00Z","v":10766,"vw":78.821137},{"c":79,"h":79.04,"l":78.85,"n":818,"o":78.85,"t":"2026-10-20T19:55:00Z","v":39987,"vw":78.983318},{"c":78.98,"h":78.98,"l":78.98,"n":12,"o":78.98,"t":"2026-10-20T20:00:00Z","v":28395,"vw":78.98},{"c":79.02,"h":79.09,"l":78.98,"n":89,"o":78.99,"t":"2026-10-21T13:30:00Z","v":10792,"vw":79.000019},{"c":79.09,"h":79.19,"l":79.01,"n":33,"o":79.01,"t":"2026-10-21T13:35:00Z","v":2325,"vw":79.068334},{"c":79.635,"h":79.635,"l":79.27,"n":192,"o":79.27,"t":"2026-10-21T13:40:00Z","v":13367,"vw":79.434332},{"c":79.54,"h":79.54,"l":79.36,"n":154,"o":79.5,"t":"2026-10-21T13:45:00Z","v":7456,"vw":79.434547},{"c":79.555,"h":79.665,"l":79.43,"n":111,"o":79.48,"t":"2026-10-21T13:50:00Z","v":6256,"vw":79.544411},{"c":79.43,"h":79.68,"l":79.365,"n":71,"o":79.62,"t":"2026-10-21T13:55:00Z","v":2717,"vw":79.530823},{"c":79.15,"h":79.38,"l":79.15,"n":60,"o":79.38,"t":"2026-10-21T14:00:00Z","v":2776,"vw":79.199015},{"c":79.045,"h":79.175,"l":78.99,"n":83,"o":79.06,"t":"2026-10-21T14:05:00Z","v":6948,"vw":79.092399},{"c":79.075,"h":79.23,"l":79.01,"n":137,"o":79.15,"t":"2026-10-21T14:10:00Z","v":10943,"vw":79.140198},{"c":79.12,"h":79.215,"l":79.1,"n":60,"o":79.1,"t":"2026-10-21T14:15:00Z","v":3653,"vw":79.157444},{"c":79.27,"h":79.27,"l":79.11,"n":85,"o":79.14,"t":"2026-10-21T14:20:00Z","v":2099,"vw":79.180909},{"c":79.21,"h":79.285,"l":79.19,"n":66,"o":79.285,"t":"2026-10-21T14:25:00Z","v":4291,"vw":79.230483},{"c":79.24,"h":79.24,"l":79.23,"n":13,"o":79.23,"t":"2026-10-21T14:30:00Z","v":519,"vw":79.2325},{"c":79.315,"h":79.345,"l":79.25,"n":66,"o":79.25,"t":"2026-10-21T14:35:00Z","v":2189,"vw":79.289667},{"c":79.37,"h":79.39,"l":79.325,"n":62,"o":79.325,"t":"2026-10-21T14:40:00Z","v":2636,"vw":79.372654},{"c":79.525,"h":79.57,"l":79.42,"n":104,"o":79.42,"t":"2026-10-21T14:45:00Z","v":3253,"vw":79.472319},{"c":79.56,"h":79.58,"l":79.55,"n":38,"o":79.55,"t":"2026-10-21T14:50:00Z","v":1016,"vw":79.56},{"c":79.665,"h":79.71,"l":79.3133,"n":92,"o":79.555,"t":"2026-10-21T14:55:00Z","v":6165,"vw":79.449988},{"c":79.42,"h":79.66,"l":79.42,"n":90,"o":79.66,"t":"2026-10-21T15:00:00Z","v":4354,"vw":79.51995},{"c":79.245,"h":79.31,"l":79.21,"n":113,"o":79.3,"t":"2026-10-21T15:05:00Z","v":9722,"vw":79.282319},{"c":79.22,"h":79.2899,"l":79.19,"n":52,"o":79.2899,"t":"2026-10-21T15:10:00Z","v":1239,"vw":79.23638},{"c":79.19,"h":79.19,"l":79.11,"n":55,"o":79.135,"t":"2026-10-21T15:15:00Z","v":1736,"vw":79.142419},{"c":79.23,"h":79.27,"l":79.2,"n":95,"o":79.27,"t":"2026-10-21T15:20:00Z","v":5171,"vw":79.233578},{"c":79.4,"h":79.4,"l":79.23,"n":173,"o":79.23,"t":"2026-10-21T15:25:00Z","v":13883,"vw":79.299681},{"c":79.41,"h":79.51,"l":79.41,"n":79,"o":79.46,"t":"2026-10-21T15:30:00Z","v":2656,"vw":79.477098},{"c":79.33,"h":79.38,"l":79.33,"n":20,"o":79.38,"t":"2026-10-21T15:35:00Z","v":728,"vw":79.368},{"c":79.3,"h":79.365,"l":79.3,"n":21,"o":79.36,"t":"2026-10-21T15:40:00Z","v":804,"vw":79.323571},{"c":79.24,"h":79.32,"l":79.24,"n":38,"o":79.31,"t":"2026-10-21T15:45:00Z","v":2295,"vw":79.277451},{"c":79.2,"h":79.265,"l":79.17,"n":49,"o":79.265,"t":"2026-10-21T15:50:00Z","v":1141,"vw":79.214375},{"c":79.19,"h":79.195,"l":79.095,"n":56,"o":79.12,"t":"2026-10-21T15:55:00Z","v":1501,"vw":79.145854},{"c":79.075,"h":79.22,"l":79.075,"n":52,"o":79.22,"t":"2026-10-21T16:00:00Z","v":1526,"vw":79.185},{"c":79.05,"h":79.06,"l":79.04,"n":33,"o":79.06,"t":"2026-10-21T16:05:00Z","v":1257,"vw":79.051},{"c":79.18,"h":79.18,"l":79.01,"n":79,"o":79.01,"t":"2026-10-21T16:10:00Z","v":2931,"vw":79.088601},{"c":79.15,"h":79.17,"l":79.115,"n":57,"o":79.17,"t":"2026-10-21T16:15:00Z","v":2893,"vw":79.155599},{"c":79.07,"h":79.15,"l":79.015,"n":61,"o":79.15,"t":"2026-10-21T16:20:00Z","v":4091,"vw":79.119013},{"c":79.05,"h":79.05,"l":79.05,"n":9,"o":79.05,"t":"2026-10-21T16:25:00Z","v":248,"vw":79.05},{"c":79.2,"h":79.2,"l":79.09,"n":61,"o":79.09,"t":"2026-10-21T16:30:00Z","v":2150,"vw":79.181429},{"c":79.25,"h":79.34,"l":79.24,"n":72,"o":79.245,"t":"2026-10-21T16:35:00Z","v":2576,"vw":79.277214},{"c":79.2,"h":79.24,"l":79.17,"n":45,"o":79.24,"t":"2026-10-21T16:40:00Z","v":3270,"vw":79.202675},{"c":79.07,"h":79.2,"l":79.04,"n":100,"o":79.2,"t":"2026-10-21T16:45:00Z","v":3113,"vw":79.120674},{"c":78.97,"h":79.02,"l":78.97,"n":8,"o":79.02,"t":"2026-10-21T16:50:00Z","v":302,"vw":78.995},{"c":79.125,"h":79.16,"l":79.02,"n":73,"o":79.02,"t":"2026-10-21T16:55:00Z","v":3239,"vw":79.121632},{"c":79.04,"h":79.065,"l":79.04,"n":56,"o":79.06,"t":"2026-10-21T17:00:00Z","v":1811,"vw":79.051132},{"c":79.1,"h":79.14,"l":79.07,"n":48,"o":79.07,"t":"2026-10-21T17:05:00Z","v":2080,"vw":79.089492},{"c":79.02,"h":79.14,"l":79.01,"n":59,"o":79.08,"t":"2026-10-21T17:10:00Z","v":4678,"vw":79.036847},{"c":79.14,"h":79.14,"l":79.0351,"n":54,"o":79.0351,"t":"2026-10-21T17:15:00Z","v":1993,"vw":79.101938},{"c":79.065,"h":79.13,"l":79.065,"n":38,"o":79.13,"t":"2026-10-21T17:20:00Z","v":1013,"vw":79.087588},{"c":79.08,"h":79.095,"l":79.08,"n":20,"o":79.095,"t":"2026-10-21T17:25:00Z","v":432,"vw":79.09},{"c":79.06,"h":79.12,"l":79.05,"n":105,"o":79.085,"t":"2026-10-21T17:30:00Z","v":2931,"vw":79.084776},{"c":79.03,"h":79.075,"l":79.03,"n":43,"o":79.075,"t":"2026-10-21T17:35:00Z","v":1008,"vw":79.061667},{"c":79.31,"h":79.31,"l":79.07,"n":120,"o":79.07,"t":"2026-10-21T17:40:00Z","v":5312,"vw":79.159486},{"c":79.29,"h":79.3051,"l":79.24,"n":39,"o":79.24,"t":"2026-10-21T17:45:00Z","v":1050,"vw":79.290181},{"c":79.365,"h":79.37,"l":79.25,"n":75,"o":79.25,"t":"2026-10-21T17:50:00Z","v":2261,"vw":79.344},{"c":79.39,"h":79.45,"l":79.37,"n":85,"o":79.4,"t":"2026-10-21T17:55:00Z","v":2211,"vw":79.394083},{"c":79.345,"h":79.43,"l":79.345,"n":78,"o":79.42,"t":"2026-10-21T18:00:00Z","v":4306,"vw":79.40375},{"c":79.34,"h":79.35,"l":79.31,"n":42,"o":79.35,"t":"2026-10-21T18:05:00Z","v":1633,"vw":79.326429},{"c":79.46,"h":79.465,"l":79.38,"n":102,"o":79.39,"t":"2026-10-21T18:10:00Z","v":4071,"vw":79.419406},{"c":79.495,"h":79.5,"l":79.48,"n":38,"o":79.5,"t":"2026-10-21T18:15:00Z","v":675,"vw":79.491},{"c":79.49,"h":79.49,"l":79.49,"n":8,"o":79.49,"t":"2026-10-21T18:20:00Z","v":134,"vw":79.49},{"c":79.52,"h":79.55,"l":79.49,"n":86,"o":79.49,"t":"2026-10-21T18:25:00Z","v":3031,"vw":79.511389},{"c":79.415,"h":79.53,"l":79.415,"n":52,"o":79.52,"t":"2026-10-21T18:30:00Z","v":1482,"vw":79.482273},{"c":79.4,"h":79.44,"l":79.385,"n":30,"o":79.44,"t":"2026-10-21T18:35:00Z","v":1142,"vw":79.409444},{"c":79.395,"h":79.395,"l":79.395,"n":8,"o":79.395,"t":"2026-10-21T18:40:00Z","v":188,"vw":79.395},{"c":79.325,"h":79.44,"l":79.3,"n":105,"o":79.44,"t":"2026-10-21T18:45:00Z","v":3945,"vw":79.333421},{"c":79.39,"h":79.41,"l":79.325,"n":63,"o":79.325,"t":"2026-10-21T18:50:00Z","v":2479,"vw":79.37991},{"c":79.3,"h":79.395,"l":79.3,"n":67,"o":79.395,"t":"2026-10-21T18:55:00Z","v":2080,"vw":79.354278},{"c":79.23,"h":79.32,"l":79.135,"n":153,"o":79.27,"t":"2026-10-21T19:00:00Z","v":6525,"vw":79.238776},{"c":79.315,"h":79.315,"l":79.19,"n":66,"o":79.23,"t":"2026-10-21T19:05:00Z","v":2826,"vw":79.240833},{"c":79.235,"h":79.31,"l":79.22,"n":75,"o":79.31,"t":"2026-10-21T19:10:00Z","v":3522,"vw":79.251075},{"c":79.22,"h":79.405,"l":79.11,"n":216,"o":79.245,"t":"2026-10-21T19:15:00Z","v":7703,"vw":79.245781},{"c":79.235,"h":79.32,"l":79.21,"n":116,"o":79.28,"t":"2026-10-21T19:20:00Z","v":4661,"vw":79.257794},{"c":79.36,"h":79.38,"l":79.3,"n":90,"o":79.3,"t":"2026-10-21T19:25:00Z","v":3163,"vw":79.35054},{"c":79.4,"h":79.445,"l":79.34,"n":120,"o":79.365,"t":"2026-10-21T19:30:00Z","v":3004,"vw":79.397873},{"c":79.5,"h":79.5,"l":79.395,"n":164,"o":79.395,"t":"2026-10-21T19:35:00Z","v":5410,"vw":79.445941},{"c":79.58,"h":79.61,"l":79.505,"n":133,"o":79.51,"t":"2026-10-21T19:40:00Z","v":6684,"vw":79.554663},{"c":79.66,"h":79.695,"l":79.54,"n":166,"o":79.57,"t":"2026-10-21T19:45:00Z","v":9931,"vw":79.609498},{"c":79.65,"h":79.72,"l":79.64,"n":163,"o":79.69,"t":"2026-10-21T19:50:00Z","v":6349,"vw":79.67042},{"c":79.53,"h":79.69,"l":79.53,"n":839,"o":79.67,"t":"2026-10-21T19:55:00Z","v":30966,"vw":79.615614},{"c":79.57,"h":79.57,"l":79.57,"n":18,"o":79.57,"t":"2026-10-21T20:00:00Z","v":50678,"vw":79.57},{"c":79.8,"h":79.8,"l":79.8,"n":8,"o":79.8,"t":"2026-10-21T20:10:00Z","v":318,"vw":79.8},{"c":79.28,"h":79.41,"l":79.28,"n":5,"o":79.33,"t":"2026-10-21T22:15:00Z","v":670,"vw":79.33899},{"c":79.17,"h":79.17,"l":79.17,"n":1,"o":79.17,"t":"2026-10-22T12:15:00Z","v":100,"vw":79.17},{"c":80.5125,"h":80.61,"l":79.9,"n":431,"o":80,"t":"2026-10-22T13:30:00Z","v":37468,"vw":80.054765},{"c":80.275,"h":80.555,"l":80.135,"n":81,"o":80.42,"t":"2026-10-22T13:35:00Z","v":4067,"vw":80.273362},{"c":80.635,"h":80.78,"l":80.29,"n":127,"o":80.29,"t":"2026-10-22T13:40:00Z","v":5964,"vw":80.645279},{"c":80.495,"h":80.64,"l":80.37,"n":152,"o":80.62,"t":"2026-10-22T13:45:00Z","v":7268,"vw":80.482551},{"c":80.35,"h":80.55,"l":80.29,"n":92,"o":80.49,"t":"2026-10-22T13:50:00Z","v":5222,"vw":80.452264},{"c":80.28,"h":80.33,"l":80.18,"n":115,"o":80.31,"t":"2026-10-22T13:55:00Z","v":6770,"vw":80.259616},{"c":80.23,"h":80.23,"l":80.115,"n":81,"o":80.19,"t":"2026-10-22T14:00:00Z","v":4041,"vw":80.152035},{"c":80.075,"h":80.24,"l":80.075,"n":80,"o":80.24,"t":"2026-10-22T14:05:00Z","v":3320,"vw":80.166527},{"c":80.28,"h":80.31,"l":80.19,"n":39,"o":80.19,"t":"2026-10-22T14:10:00Z","v":1552,"vw":80.264205},{"c":80.445,"h":80.445,"l":80.24,"n":189,"o":80.32,"t":"2026-10-22T14:15:00Z","v":7268,"vw":80.348519},{"c":80.405,"h":80.46,"l":80.33,"n":93,"o":80.4,"t":"2026-10-22T14:20:00Z","v":2848,"vw":80.40525},{"c":80.32,"h":80.44,"l":80.28,"n":97,"o":80.44,"t":"2026-10-22T14:25:00Z","v":3931,"vw":80.338048},{"c":80.14,"h":80.325,"l":80.055,"n":61,"o":80.265,"t":"2026-10-22T14:30:00Z","v":2837,"vw":80.203349},{"c":80.06,"h":80.15,"l":79.965,"n":62,"o":80,"t":"2026-10-22T14:35:00Z","v":1736,"vw":80.052329},{"c":80.38,"h":80.38,"l":80.25,"n":96,"o":80.25,"t":"2026-10-22T14:40:00Z","v":4657,"vw":80.311917},{"c":80.57,"h":80.72,"l":80.39,"n":218,"o":80.39,"t":"2026-10-22T14:45:00Z","v":10695,"vw":80.555553},{"c":80.75,"h":80.83,"l":80.66,"n":75,"o":80.71,"t":"2026-10-22T14:50:00Z","v":2930,"vw":80.741918},{"c":81,"h":81,"l":80.7883,"n":109,"o":80.83,"t":"2026-10-22T14:55:00Z","v":9076,"vw":80.905099},{"c":81.27,"h":81.27,"l":80.985,"n":119,"o":81.06,"t":"2026-10-22T15:00:00Z","v":3824,"vw":81.089981},{"c":81.3,"h":81.32,"l":81.18,"n":90,"o":81.28,"t":"2026-10-22T15:05:00Z","v":3782,"vw":81.238799},{"c":81.34,"h":81.43,"l":81.315,"n":59,"o":81.35,"t":"2026-10-22T15:10:00Z","v":2617,"vw":81.364307},{"c":81.28,"h":81.36,"l":81.26,"n":64,"o":81.31,"t":"2026-10-22T15:15:00Z","v":2544,"vw":81.287954},{"c":81.48,"h":81.48,"l":81.3013,"n":62,"o":81.35,"t":"2026-10-22T15:20:00Z","v":2017,"vw":81.374369},{"c":81.39,"h":81.555,"l":81.39,"n":84,"o":81.49,"t":"2026-10-22T15:25:00Z","v":5138,"vw":81.476625},{"c":81.58,"h":81.58,"l":81.32,"n":94,"o":81.38,"t":"2026-10-22T15:30:00Z","v":4422,"vw":81.398},{"c":81.47,"h":81.56,"l":81.47,"n":45,"o":81.55,"t":"2026-10-22T15:35:00Z","v":1975,"vw":81.519688},{"c":81.45,"h":81.51,"l":81.35,"n":90,"o":81.47,"t":"2026-10-22T15:40:00Z","v":3836,"vw":81.460255},{"c":81.48,"h":81.48,"l":81.4,"n":101,"o":81.43,"t":"2026-10-22T15:45:00Z","v":5847,"vw":81.443205},{"c":81.52,"h":81.52,"l":81.475,"n":75,"o":81.49,"t":"2026-10-22T15:50:00Z","v":3374,"vw":81.504402},{"c":81.515,"h":81.52,"l":81.41,"n":39,"o":81.41,"t":"2026-10-22T15:55:00Z","v":1461,"vw":81.449636},{"c":81.53,"h":81.53,"l":81.405,"n":76,"o":81.45,"t":"2026-10-22T16:00:00Z","v":3695,"vw":81.465602},{"c":81.62,"h":81.66,"l":81.5,"n":111,"o":81.57,"t":"2026-10-22T16:05:00Z","v":6620,"vw":81.585407},{"c":81.41,"h":81.665,"l":81.41,"n":89,"o":81.665,"t":"2026-10-22T16:10:00Z","v":3284,"vw":81.524127},{"c":81.59,"h":81.6,"l":81.41,"n":72,"o":81.41,"t":"2026-10-22T16:15:00Z","v":3173,"vw":81.498091},{"c":81.61,"h":81.765,"l":81.56,"n":70,"o":81.615,"t":"2026-10-22T16:20:00Z","v":3836,"vw":81.64597},{"c":81.56,"h":81.56,"l":81.51,"n":47,"o":81.545,"t":"2026-10-22T16:25:00Z","v":2236,"vw":81.533981},{"c":81.55,"h":81.585,"l":81.44,"n":67,"o":81.585,"t":"2026-10-22T16:30:00Z","v":3537,"vw":81.53434},{"c":81.215,"h":81.49,"l":81.215,"n":69,"o":81.49,"t":"2026-10-22T16:35:00Z","v":2289,"vw":81.378702},{"c":81.205,"h":81.27,"l":81.185,"n":73,"o":81.235,"t":"2026-10-22T16:40:00Z","v":3031,"vw":81.226268},{"c":81.13,"h":81.28,"l":81.13,"n":68,"o":81.24,"t":"2026-10-22T16:45:00Z","v":3964,"vw":81.195368},{"c":81.34,"h":81.34,"l":81.2,"n":41,"o":81.2,"t":"2026-10-22T16:50:00Z","v":1324,"vw":81.260714},{"c":81.36,"h":81.45,"l":81.36,"n":33,"o":81.45,"t":"2026-10-22T16:55:00Z","v":933,"vw":81.382143},{"c":81.34,"h":81.39,"l":81.34,"n":21,"o":81.39,"t":"2026-10-22T17:00:00Z","v":754,"vw":81.37},{"c":81.34,"h":81.34,"l":81.285,"n":20,"o":81.32,"t":"2026-10-22T17:05:00Z","v":752,"vw":81.311144},{"c":81.26,"h":81.27,"l":81.23,"n":69,"o":81.27,"t":"2026-10-22T17:10:00Z","v":2921,"vw":81.255046},{"c":81.15,"h":81.29,"l":81.135,"n":107,"o":81.26,"t":"2026-10-22T17:15:00Z","v":5077,"vw":81.234341},{"c":81.23,"h":81.23,"l":81.18,"n":47,"o":81.19,"t":"2026-10-22T17:20:00Z","v":2200,"vw":81.198947},{"c":81.32,"h":81.32,"l":81.19,"n":65,"o":81.3,"t":"2026-10-22T17:25:00Z","v":3470,"vw":81.260968},{"c":81.41,"h":81.43,"l":81.335,"n":43,"o":81.38,"t":"2026-10-22T17:30:00Z","v":2328,"vw":81.401707},{"c":81.36,"h":81.45,"l":81.36,"n":26,"o":81.45,"t":"2026-10-22T17:35:00Z","v":1069,"vw":81.399231},{"c":81.51,"h":81.51,"l":81.39,"n":52,"o":81.39,"t":"2026-10-22T17:40:00Z","v":2015,"vw":81.463333},{"c":81.5,"h":81.5,"l":81.495,"n":42,"o":81.495,"t":"2026-10-22T17:45:00Z","v":1607,"vw":81.4995},{"c":81.46,"h":81.5,"l":81.42,"n":63,"o":81.5,"t":"2026-10-22T17:50:00Z","v":2292,"vw":81.457513},{"c":81.58,"h":81.58,"l":81.4,"n":101,"o":81.47,"t":"2026-10-22T17:55:00Z","v":7690,"vw":81.496076},{"c":81.47,"h":81.525,"l":81.455,"n":60,"o":81.51,"t":"2026-10-22T18:00:00Z","v":1463,"vw":81.490495},{"c":81.59,"h":81.59,"l":81.54,"n":29,"o":81.54,"t":"2026-10-22T18:05:00Z","v":671,"vw":81.571847},{"c":81.72,"h":81.72,"l":81.6,"n":34,"o":81.6,"t":"2026-10-22T18:10:00Z","v":794,"vw":81.667332},{"c":81.65,"h":81.72,"l":81.64,"n":94,"o":81.705,"t":"2026-10-22T18:15:00Z","v":3385,"vw":81.685},{"c":81.61,"h":81.68,"l":81.61,"n":68,"o":81.68,"t":"2026-10-22T18:20:00Z","v":1355,"vw":81.658532},{"c":81.63,"h":81.68,"l":81.63,"n":29,"o":81.68,"t":"2026-10-22T18:25:00Z","v":770,"vw":81.664326},{"c":81.475,"h":81.63,"l":81.475,"n":71,"o":81.62,"t":"2026-10-22T18:30:00Z","v":1749,"vw":81.576875},{"c":81.53,"h":81.58,"l":81.52,"n":42,"o":81.52,"t":"2026-10-22T18:35:00Z","v":1280,"vw":81.536666},{"c":81.75,"h":81.75,"l":81.49,"n":61,"o":81.53,"t":"2026-10-22T18:40:00Z","v":1874,"vw":81.5875},{"c":81.76,"h":81.77,"l":81.73,"n":50,"o":81.73,"t":"2026-10-22T18:45:00Z","v":1206,"vw":81.746},{"c":81.6263,"h":81.76,"l":81.6263,"n":69,"o":81.76,"t":"2026-10-22T18:50:00Z","v":2574,"vw":81.664103},{"c":81.7,"h":81.7,"l":81.635,"n":49,"o":81.635,"t":"2026-10-22T18:55:00Z","v":1729,"vw":81.674091},{"c":81.89,"h":81.89,"l":81.74,"n":76,"o":81.74,"t":"2026-10-22T19:00:00Z","v":3195,"vw":81.799254},{"c":82.06,"h":82.06,"l":81.89,"n":133,"o":81.89,"t":"2026-10-22T19:05:00Z","v":8015,"vw":81.979428},{"c":82.06,"h":82.175,"l":82.03,"n":149,"o":82.07,"t":"2026-10-22T19:10:00Z","v":7652,"vw":82.066688},{"c":82.23,"h":82.25,"l":82.09,"n":70,"o":82.09,"t":"2026-10-22T19:15:00Z","v":3714,"vw":82.180973},{"c":82.22,"h":82.32,"l":82.22,"n":70,"o":82.27,"t":"2026-10-22T19:20:00Z","v":2303,"vw":82.256399},{"c":82.28,"h":82.35,"l":82.26,"n":148,"o":82.27,"t":"2026-10-22T19:25:00Z","v":5076,"vw":82.284873},{"c":82.0825,"h":82.28,"l":82.0825,"n":142,"o":82.28,"t":"2026-10-22T19:30:00Z","v":5642,"vw":82.203377},{"c":82.04,"h":82.13,"l":82.02,"n":147,"o":82.125,"t":"2026-10-22T19:35:00Z","v":6696,"vw":82.049155},{"c":82.03,"h":82.08,"l":81.97,"n":389,"o":82.04,"t":"2026-10-22T19:40:00Z","v":15579,"vw":82.046742},{"c":82.1,"h":82.11,"l":82.05,"n":213,"o":82.06,"t":"2026-10-22T19:45:00Z","v":9622,"vw":82.083197},{"c":82.12,"h":82.15,"l":81.96,"n":460,"o":82.07,"t":"2026-10-22T19:50:00Z","v":21571,"vw":82.060897},{"c":82.13,"h":82.2,"l":81.92,"n":1228,"o":82.15,"t":"2026-10-22T19:55:00Z","v":60261,"vw":82.080344},{"c":82.15,"h":82.15,"l":82.09,"n":16,"o":82.09,"t":"2026-10-22T20:00:00Z","v":42135,"vw":82.149826}],"history":[{"c":114.49,"h":116.19,"l":114.46,"n":2708,"o":115.76,"t":"2024-10-21T04:00:00Z","v":104294,"vw":114.987904},{"c":113.88,"h":114.5,"l":112.355,"n":3018,"o":114.09,"t":"2024-10-22T04:00:00Z","v":154083,"vw":113.5317},{"c":113.97,"h":114.4,"l":113.12,"n":2569,"o":113.75,"t":"2024-10-23T04:00:00Z","v":122972,"vw":113.878996},{"c":114.28,"h":114.79,"l":113.45,"n":3524,"o":113.75,"t":"2024-10-24T04:00:00Z","v":127542,"vw":114.219873},{"c":113.11,"h":114.93,"l":113.06,"n":1979,"o":114.66,"t":"2024-10-25T04:00:00Z","v":78903,"vw":113.693839},{"c":113.88,"h":114.54,"l":113.5,"n":2587,"o":113.5,"t":"2024-10-28T04:00:00Z","v":106916,"vw":113.983096},{"c":114.13,"h":114.2,"l":113.06,"n":2490,"o":113.74,"t":"2024-10-29T04:00:00Z","v":98261,"vw":113.748795},{"c":112.7,"h":114.28,"l":112.48,"n":3494,"o":113.78,"t":"2024-10-30T04:00:00Z","v":136405,"vw":113.172226},{"c":110.71,"h":112.55,"l":109.976,"n":4729,"o":112,"t":"2024-10-31T04:00:00Z","v":214313,"vw":110.838438},{"c":111.45,"h":111.63,"l":110.44,"n":2900,"o":111.13,"t":"2024-11-01T04:00:00Z","v":110405,"vw":111.240781},{"c":111.91,"h":112.39,"l":111.42,"n":2717,"o":111.42,"t":"2024-11-04T05:00:00Z","v":118397,"vw":112.05904},{"c":112.79,"h":113.32,"l":111.845,"n":4224,"o":111.96,"t":"2024-11-05T05:00:00Z","v":114758,"vw":112.744771},{"c":112.49,"h":114.57,"l":111.135,"n":4424,"o":112.08,"t":"2024-11-06T05:00:00Z","v":198433,"vw":112.335842},{"c":112.52,"h":113.97,"l":112.06,"n":4232,"o":113.07,"t":"2024-11-07T05:00:00Z","v":160651,"vw":112.714851},{"c":111.15,"h":112.43,"l":110.81,"n":2873,"o":111.91,"t":"2024-11-08T05:00:00Z","v":99961,"vw":111.566396},{"c":111.85,"h":112.7,"l":110.87,"n":2921,"o":110.87,"t":"2024-11-11T05:00:00Z","v":114151,"vw":112.132666},{"c":112.15,"h":112.4,"l":111.32,"n":3866,"o":111.52,"t":"2024-11-12T05:00:00Z","v":163766,"vw":111.979042},{"c":112.13,"h":112.3,"l":111.15,"n":3238,"o":111.47,"t":"2024-11-13T05:00:00Z","v":280857,"vw":111.941562},{"c":107.08,"h":112.89,"l":105.55,"n":8343,"o":112.18,"t":"2024-11-14T05:00:00Z","v":456753,"vw":107.802719},{"c":107.39,"h":107.7,"l":106.13,"n":4247,"o":106.57,"t":"2024-11-15T05:00:00Z","v":178429,"vw":107.059129},{"c":109.57,"h":109.79,"l":106.95,"n":5027,"o":106.95,"t":"2024-11-18T05:00:00Z","v":195223,"vw":109.001977},{"c":109.67,"h":110.42,"l":108.5,"n":3995,"o":108.55,"t":"2024-11-19T05:00:00Z","v":165383,"vw":109.677234},{"c":109.87,"h":110,"l":108.39,"n":3756,"o":109.54,"t":"2024-11-20T05:00:00Z","v":257889,"vw":109.298461},{"c":111.97,"h":112,"l":109.66,"n":3912,"o":110.4,"t":"2024-11-21T05:00:00Z","v":211331,"vw":111.272162},{"c":111.6,"h":112.33,"l":110.94,"n":2781,"o":111.93,"t":"2024-11-22T05:00:00Z","v":121332,"vw":111.55944},{"c":112.6,"h":112.95,"l":111.43,"n":3160,"o":112,"t":"2024-11-25T05:00:00Z","v":185772,"vw":112.192458},{"c":111.72,"h":112.06,"l":110.61,"n":3941,"o":111.68,"t":"2024-11-26T05:00:00Z","v":152002,"vw":111.587758},{"c":112.59,"h":113.31,"l":111.96,"n":3602,"o":112.01,"t":"2024-11-27T05:00:00Z","v":119317,"vw":112.640047},{"c":112.42,"h":112.81,"l":112.12,"n":2366,"o":112.29,"t":"2024-11-29T05:00:00Z","v":66007,"vw":112.448824},{"c":112.54,"h":113.33,"l":111.57,"n":4641,"o":112,"t":"2024-12-02T05:00:00Z","v":152045,"vw":112.511266},{"c":112.07,"h":112.88,"l":111.02,"n":3752,"o":112.4,"t":"2024-12-03T05:00:00Z","v":170056,"vw":111.907209},{"c":113.03,"h":113.81,"l":111.72,"n":3633,"o":112,"t":"2024-12-04T05:00:00Z","v":121961,"vw":112.960779},{"c":113.39,"h":113.95,"l":112.74,"n":2934,"o":113.05,"t":"2024-12-05T05:00:00Z","v":97467,"vw":113.356954},{"c":112.76,"h":114.01,"l":112.475,"n":3271,"o":113.6,"t":"2024-12-06T05:00:00Z","v":82581,"vw":113.096553},{"c":113.74,"h":114.75,"l":112.68,"n":3689,"o":112.74,"t":"2024-12-09T05:00:00Z","v":184214,"vw":113.887006},{"c":114.15,"h":114.27,"l":113.22,"n":3475,"o":113.45,"t":"2024-12-10T05:00:00Z","v":225677,"vw":113.967214},{"c":114.67,"h":114.9525,"l":114.005,"n":3134,"o":114.13,"t":"2024-12-11T05:00:00Z","v":104672,"vw":114.584652},{"c":112.31,"h":114.305,"l":112.19,"n":4468,"o":114.29,"t":"2024-12-12T05:00:00Z","v":234365,"vw":113.257235},{"c":112.61,"h":113.01,"l":112.32,"n":5272,"o":112.34,"t":"2024-12-13T05:00:00Z","v":213384,"vw":112.618835},{"c":110.21,"h":112.68,"l":109.76,"n":5578,"o":112.33,"t":"2024-12-16T05:00:00Z","v":228884,"vw":110.971708},{"c":109.82,"h":111.33,"l":109.5,"n":3807,"o":109.95,"t":"2024-12-17T05:00:00Z","v":148244,"vw":109.991761},{"c":107,"h":109.9325,"l":106.34,"n":5518,"o":109.49,"t":"2024-12-18T05:00:00Z","v":261936,"vw":108.186811},{"c":109.02,"h":109.6,"l":107.78,"n":4666,"o":108,"t":"2024-12-19T05:00:00Z","v":198494,"vw":109.02576},{"c":109.44,"h":110.27,"l":108.12,"n":4514,"o":108.12,"t":"2024-12-20T05:00:00Z","v":182580,"vw":109.545972},{"c":109.54,"h":109.73,"l":108.585,"n":3552,"o":108.93,"t":"2024-12-23T05:00:00Z","v":148514,"vw":109.324147},{"c":110.32,"h":110.44,"l":109.26,"n":1734,"o":109.6,"t":"2024-12-24T05:00:00Z","v":75743,"vw":109.97973},{"c":110.34,"h":110.73,"l":109.74,"n":1767,"o":109.8,"t":"2024-12-26T05:00:00Z","v":37692,"vw":110.29635},{"c":109.87,"h":110.44,"l":108.855,"n":2995,"o":110.15,"t":"2024-12-27T05:00:00Z","v":208151,"vw":109.617477},{"c":109.3,"h":109.935,"l":108,"n":2814,"o":108.41,"t":"2024-12-30T05:00:00Z","v":102908,"vw":109.204498},{"c":109.32,"h":109.635,"l":108.91,"n":3315,"o":109.29,"t":"2024-12-31T05:00:00Z","v":104016,"vw":109.324545},{"c":109.18,"h":110.05,"l":108.71,"n":3797,"o":109.14,"t":"2025-01-02T05:00:00Z","v":130369,"vw":109.222219},{"c":109.76,"h":110.04,"l":108.955,"n":3372,"o":109.64,"t":"2025-01-03T05:00:00Z","v":107957,"vw":109.53689},{"c":109.11,"h":110.85,"l":108.28,"n":4306,"o":109.85,"t":"2025-01-06T05:00:00Z","v":188414,"vw":109.123517},{"c":108.26,"h":110.52,"l":107.545,"n":3757,"o":109.57,"t":"2025-01-07T05:00:00Z","v":139900,"vw":108.732378},{"c":109.12,"h":109.28,"l":106.98,"n":3070,"o":108.16,"t":"2025-01-08T05:00:00Z","v":129203,"vw":108.526239},{"c":107.72,"h":108.6,"l":106.6,"n":4993,"o":107.75,"t":"2025-01-10T05:00:00Z","v":221867,"vw":107.884184},{"c":107.87,"h":107.98,"l":106.34,"n":5501,"o":106.96,"t":"2025-01-13T05:00:00Z","v":157611,"vw":107.339651},{"c":107.54,"h":108.65,"l":106.75,"n":4112,"o":107.9,"t":"2025-01-14T05:00:00Z","v":134643,"vw":107.588025},{"c":108.38,"h":108.79,"l":107.66,"n":3397,"o":108.79,"t":"2025-01-15T05:00:00Z","v":112659,"vw":108.2958},{"c":108.75,"h":109.18,"l":107.8,"n":3511,"o":108.52,"t":"2025-01-16T05:00:00Z","v":111897,"vw":108.72338},{"c":108.49,"h":109.3,"l":108.26,"n":3487,"o":109.23,"t":"2025-01-17T05:00:00Z","v":138776,"vw":108.687291},{"c":110.48,"h":111,"l":108.49,"n":4243,"o":108.49,"t":"2025-01-21T05:00:00Z","v":169464,"vw":110.14496},{"c":111.37,"h":111.715,"l":110.295,"n":5439,"o":110.67,"t":"2025-01-22T05:00:00Z","v":184791,"vw":111.128901},{"c":111.61,"h":112.12,"l":111.02,"n":4023,"o":111.37,"t":"2025-01-23T05:00:00Z","v":193351,"vw":111.585913},{"c":111.97,"h":112.51,"l":111.41,"n":4669,"o":111.41,"t":"2025-01-24T05:00:00Z","v":195757,"vw":112.016694},{"c":113.24,"h":113.56,"l":110.93,"n":3972,"o":111.8,"t":"2025-01-27T05:00:00Z","v":141427,"vw":112.922913},{"c":114.45,"h":114.775,"l":112.97,"n":6901,"o":113,"t":"2025-01-28T05:00:00Z","v":243924,"vw":114.12265},{"c":114.54,"h":116.73,"l":112.11,"n":8378,"o":114.15,"t":"2025-01-29T05:00:00Z","v":327299,"vw":114.676205},{"c":119.01,"h":121.55,"l":115.18,"n":11436,"o":115.18,"t":"2025-01-30T05:00:00Z","v":459084,"vw":119.720153},{"c":117.82,"h":121.17,"l":117.71,"n":8388,"o":118.63,"t":"2025-01-31T05:00:00Z","v":376125,"vw":118.793787},{"c":118.15,"h":119.11,"l":114.24,"n":8651,"o":114.78,"t":"2025-02-03T05:00:00Z","v":307462,"vw":117.824913},{"c":118.1,"h":119.15,"l":117.475,"n":6459,"o":118.28,"t":"2025-02-04T05:00:00Z","v":253619,"vw":118.274753},{"c":120.17,"h":120.24,"l":118.15,"n":5778,"o":118.25,"t":"2025-02-05T05:00:00Z","v":151431,"vw":119.485495},{"c":119.18,"h":120.14,"l":117.985,"n":5367,"o":120,"t":"2025-02-06T05:00:00Z","v":191564,"vw":118.908978},{"c":119.03,"h":120,"l":117.75,"n":5138,"o":119.7,"t":"2025-02-07T05:00:00Z","v":305539,"vw":118.72179},{"c":120.76,"h":121.04,"l":118.73,"n":5983,"o":118.8,"t":"2025-02-10T05:00:00Z","v":209858,"vw":120.569022},{"c":120.78,"h":121.09,"l":119.73,"n":4805,"o":120.15,"t":"2025-02-11T05:00:00Z","v":266915,"vw":120.512456},{"c":120.65,"h":121.215,"l":119.5,"n":5596,"o":119.8,"t":"2025-02-12T05:00:00Z","v":215167,"vw":120.668948},{"c":122.43,"h":122.79,"l":120.66,"n":6783,"o":120.85,"t":"2025-02-13T05:00:00Z","v":377987,"vw":122.076312},{"c":120.32,"h":122.59,"l":120.21,"n":4556,"o":122.51,"t":"2025-02-14T05:00:00Z","v":207297,"vw":121.078011},{"c":120.01,"h":120.12,"l":119.14,"n":7653,"o":120,"t":"2025-02-18T05:00:00Z","v":272262,"vw":119.758179},{"c":118.56,"h":119.47,"l":117.685,"n":6130,"o":119.47,"t":"2025-02-19T05:00:00Z","v":247384,"vw":118.365484},{"c":117.32,"h":118.605,"l":116.93,"n":4789,"o":118.32,"t":"2025-02-20T05:00:00Z","v":226828,"vw":117.443003},{"c":112.54,"h":117.08,"l":112.46,"n":10446,"o":116.98,"t":"2025-02-21T05:00:00Z","v":493176,"vw":113.645409},{"c":112.3,"h":113.76,"l":111.56,"n":6349,"o":112.72,"t":"2025-02-24T05:00:00Z","v":230740,"vw":112.61075},{"c":113.25,"h":113.87,"l":111.74,"n":4899,"o":112.5,"t":"2025-02-25T05:00:00Z","v":234822,"vw":113.099341},{"c":111.98,"h":113.63,"l":111.33,"n":6560,"o":113.63,"t":"2025-02-26T05:00:00Z","v":275921,"vw":112.130836},{"c":110.29,"h":112.05,"l":110.22,"n":4658,"o":112.05,"t":"2025-02-27T05:00:00Z","v":161128,"vw":110.800892},{"c":103.62,"h":110.64,"l":102.93,"n":16630,"o":110.64,"t":"2025-02-28T05:00:00Z","v":1077875,"vw":104.462009},{"c":103.24,"h":105.26,"l":102.265,"n":8998,"o":104.18,"t":"2025-03-03T05:00:00Z","v":429839,"vw":103.554839},{"c":102.69,"h":103.94,"l":100.705,"n":9158,"o":102.38,"t":"2025-03-04T05:00:00Z","v":500256,"vw":102.395175},{"c":103.75,"h":104.11,"l":102.65,"n":6382,"o":103.08,"t":"2025-03-05T05:00:00Z","v":373406,"vw":103.536624},{"c":103.52,"h":105.04,"l":102.86,"n":7224,"o":103.12,"t":"2025-03-06T05:00:00Z","v":330791,"vw":103.849422},{"c":104.78,"h":105.23,"l":102.63,"n":7322,"o":103.13,"t":"2025-03-07T05:00:00Z","v":339379,"vw":104.147763},{"c":104.39,"h":104.92,"l":103.66,"n":7671,"o":103.95,"t":"2025-03-10T04:00:00Z","v":338037,"vw":104.243878},{"c":103.82,"h":104.49,"l":102.64,"n":6220,"o":104.1,"t":"2025-03-11T04:00:00Z","v":290634,"vw":103.727393},{"c":103.8,"h":105.035,"l":102.985,"n":7368,"o":104.19,"t":"2025-03-12T04:00:00Z","v":317508,"vw":103.762543},{"c":100.52,"h":103.665,"l":100.425,"n":7444,"o":103.1,"t":"2025-03-13T04:00:00Z","v":363972,"vw":101.698212},{"c":102.97,"h":103.12,"l":100.69,"n":5534,"o":100.91,"t":"2025-03-14T04:00:00Z","v":210352,"vw":102.359479},{"c":104.16,"h":104.59,"l":102.77,"n":5701,"o":103,"t":"2025-03-17T04:00:00Z","v":242712,"vw":103.984972},{"c":103.36,"h":103.91,"l":102.38,"n":5792,"o":103.85,"t":"2025-03-18T04:00:00Z","v":252929,"vw":103.191134},{"c":103.52,"h":103.95,"l":102.58,"n":5404,"o":103.44,"t":"2025-03-19T04:00:00Z","v":245156,"vw":103.257889},{"c":98.73,"h":102.19,"l":97.46,"n":12210,"o":102.19,"t":"2025-03-20T04:00:00Z","v":597206,"vw":98.861971},{"c":98.74,"h":99.03,"l":97.62,"n":5770,"o":98.18,"t":"2025-03-21T04:00:00Z","v":335121,"vw":98.595904},{"c":100.1,"h":100.86,"l":99,"n":8025,"o":99.51,"t":"2025-03-24T04:00:00Z","v":343489,"vw":99.984202},{"c":101.11,"h":101.67,"l":100.24,"n":6099,"o":100.46,"t":"2025-03-25T04:00:00Z","v":241183,"vw":101.128268},{"c":100.18,"h":101.58,"l":99.91,"n":4533,"o":101.29,"t":"2025-03-26T04:00:00Z","v":208076,"vw":100.353961},{"c":99.26,"h":99.83,"l":98.56,"n":4818,"o":99.7,"t":"2025-03-27T04:00:00Z","v":197149,"vw":99.252239},{"c":98.12,"h":99.255,"l":97.54,"n":4604,"o":98.74,"t":"2025-03-28T04:00:00Z","v":164945,"vw":98.100134},{"c":99.83,"h":100.09,"l":96.75,"n":7189,"o":97.02,"t":"2025-03-31T04:00:00Z","v":294771,"vw":99.083479},{"c":100.79,"h":101.31,"l":98.51,"n":8212,"o":99.57,"t":"2025-04-01T04:00:00Z","v":380244,"vw":100.490689},{"c":102.1,"h":102.1119,"l":99.86,"n":9054,"o":100.02,"t":"2025-04-02T04:00:00Z","v":480279,"vw":101.419538},{"c":100.34,"h":102.965,"l":100.0278,"n":9264,"o":100.08,"t":"2025-04-03T04:00:00Z","v":367032,"vw":101.375893},{"c":96.47,"h":100.17,"l":95.75,"n":9662,"o":98.4,"t":"2025-04-04T04:00:00Z","v":428289,"vw":97.700794},{"c":96.92,"h":99.19,"l":92.85,"n":14485,"o":93.66,"t":"2025-04-07T04:00:00Z","v":799451,"vw":96.953279},{"c":96.5,"h":99.87,"l":95.54,"n":10319,"o":99.82,"t":"2025-04-08T04:00:00Z","v":474901,"vw":97.479509},{"c":101.88,"h":101.985,"l":95.38,"n":10834,"o":95.72,"t":"2025-04-09T04:00:00Z","v":446471,"vw":98.859076},{"c":98.21,"h":100.96,"l":95.87,"n":10127,"o":100.96,"t":"2025-04-10T04:00:00Z","v":452347,"vw":97.870831},{"c":101.83,"h":102.11,"l":98.18,"n":8461,"o":98.42,"t":"2025-04-11T04:00:00Z","v":410299,"vw":101.192368},{"c":103.06,"h":103.875,"l":102.05,"n":6016,"o":102.96,"t":"2025-04-14T04:00:00Z","v":258798,"vw":103.120223},{"c":103.16,"h":104.28,"l":102.365,"n":5482,"o":103.11,"t":"2025-04-15T04:00:00Z","v":202730,"vw":103.215278},{"c":104.16,"h":104.6,"l":102.63,"n":8317,"o":103.32,"t":"2025-04-16T04:00:00Z","v":366184,"vw":103.921598},{"c":105.23,"h":106.04,"l":104.03,"n":6992,"o":104.03,"t":"2025-04-17T04:00:00Z","v":309300,"vw":105.279692},{"c":104.23,"h":105.08,"l":103.63,"n":4686,"o":105.08,"t":"2025-04-21T04:00:00Z","v":196354,"vw":104.127497},{"c":105.76,"h":106.38,"l":104.55,"n":5797,"o":105.2,"t":"2025-04-22T04:00:00Z","v":202066,"vw":105.651807},{"c":104.51,"h":108.02,"l":104.25,"n":7485,"o":107.17,"t":"2025-04-23T04:00:00Z","v":323234,"vw":105.688541},{"c":105.56,"h":106.3,"l":103.64,"n":7004,"o":104.98,"t":"2025-04-24T04:00:00Z","v":285630,"vw":105.398968},{"c":105.47,"h":106.65,"l":105.29,"n":6913,"o":105.56,"t":"2025-04-25T04:00:00Z","v":279586,"vw":105.765788},{"c":105.91,"h":107.555,"l":105.53,"n":5983,"o":105.56,"t":"2025-04-28T04:00:00Z","v":235875,"vw":106.345696},{"c":107.05,"h":107.595,"l":105.32,"n":10083,"o":105.73,"t":"2025-04-29T04:00:00Z","v":556536,"vw":106.815193},{"c":106.06,"h":108.015,"l":104.17,"n":10087,"o":104.17,"t":"2025-04-30T04:00:00Z","v":501323,"vw":105.722595},{"c":104.37,"h":106.84,"l":104.25,"n":8915,"o":106.28,"t":"2025-05-01T04:00:00Z","v":364402,"vw":104.920314},{"c":104.92,"h":105.52,"l":103.865,"n":7188,"o":105,"t":"2025-05-02T04:00:00Z","v":302491,"vw":104.627435},{"c":105.11,"h":105.76,"l":104.51,"n":4851,"o":104.7,"t":"2025-05-05T04:00:00Z","v":150414,"vw":105.155261},{"c":104.85,"h":105.45,"l":104.41,"n":4522,"o":104.87,"t":"2025-05-06T04:00:00Z","v":174911,"vw":104.837962},{"c":106,"h":106.535,"l":104.85,"n":5768,"o":105.15,"t":"2025-05-07T04:00:00Z","v":165748,"vw":105.982114},{"c":106.23,"h":107.0976,"l":105.5437,"n":5597,"o":106.03,"t":"2025-05-08T04:00:00Z","v":225894,"vw":106.34418},{"c":105.95,"h":107.08,"l":105.8101,"n":3944,"o":107.08,"t":"2025-05-09T04:00:00Z","v":168047,"vw":106.145374},{"c":107.89,"h":108.245,"l":106.86,"n":5268,"o":107.52,"t":"2025-05-12T04:00:00Z","v":229085,"vw":107.680615},{"c":107.56,"h":109.005,"l":107.555,"n":5730,"o":107.83,"t":"2025-05-13T04:00:00Z","v":248904,"vw":107.932296},{"c":106.83,"h":107.25,"l":106.09,"n":4936,"o":107.25,"t":"2025-05-14T04:00:00Z","v":189892,"vw":106.628572},{"c":107.91,"h":108.17,"l":107,"n":4812,"o":107,"t":"2025-05-15T04:00:00Z","v":158919,"vw":107.804788},{"c":108.26,"h":108.46,"l":106.79,"n":5378,"o":106.79,"t":"2025-05-16T04:00:00Z","v":212292,"vw":108.034536},{"c":108.08,"h":108.4901,"l":107.64,"n":3001,"o":107.9,"t":"2025-05-19T04:00:00Z","v":88238,"vw":108.07184},{"c":108.25,"h":109.29,"l":107.86,"n":4900,"o":108.25,"t":"2025-05-20T04:00:00Z","v":176961,"vw":108.399657},{"c":107.59,"h":108.84,"l":107.51,"n":5279,"o":108,"t":"2025-05-21T04:00:00Z","v":204955,"vw":108.048249},{"c":106.71,"h":107.53,"l":106.61,"n":4748,"o":107.27,"t":"2025-05-22T04:00:00Z","v":176960,"vw":106.926247},{"c":106.36,"h":107.034,"l":105.7,"n":5198,"o":106.25,"t":"2025-05-23T04:00:00Z","v":257431,"vw":106.417898},{"c":108.27,"h":108.55,"l":107.21,"n":6046,"o":107.21,"t":"2025-05-27T04:00:00Z","v":250876,"vw":108.060848},{"c":107.1,"h":108.44,"l":106.89,"n":5202,"o":107.89,"t":"2025-05-28T04:00:00Z","v":191922,"vw":107.55862},{"c":107.64,"h":108.03,"l":107.06,"n":4782,"o":107.35,"t":"2025-05-29T04:00:00Z","v":183549,"vw":107.624047},{"c":107.56,"h":107.68,"l":106.55,"n":5170,"o":107.13,"t":"2025-05-30T04:00:00Z","v":212269,"vw":107.284452},{"c":107.57,"h":107.87,"l":106.545,"n":5647,"o":106.9,"t":"2025-06-02T04:00:00Z","v":313002,"vw":107.281183},{"c":105.86,"h":107.93,"l":105.45,"n":6932,"o":107.22,"t":"2025-06-03T04:00:00Z","v":350121,"vw":106.083183},{"c":107.77,"h":108.34,"l":106.04,"n":6244,"o":106.46,"t":"2025-06-04T04:00:00Z","v":250785,"vw":107.682703},{"c":107.65,"h":108.45,"l":107.28,"n":4517,"o":108.31,"t":"2025-06-05T04:00:00Z","v":200671,"vw":107.7475},{"c":107.84,"h":108.38,"l":107.2725,"n":3265,"o":108.11,"t":"2025-06-06T04:00:00Z","v":137373,"vw":107.774931},{"c":107.95,"h":108.42,"l":106.96,"n":5929,"o":107.9,"t":"2025-06-09T04:00:00Z","v":222435,"vw":107.944749},{"c":108.72,"h":109.33,"l":107.81,"n":5767,"o":108.25,"t":"2025-06-10T04:00:00Z","v":245824,"vw":108.863006},{"c":108.74,"h":109.56,"l":108.44,"n":5032,"o":108.94,"t":"2025-06-11T04:00:00Z","v":203687,"vw":108.900395},{"c":109.59,"h":110.07,"l":108.63,"n":6800,"o":109.18,"t":"2025-06-12T04:00:00Z","v":321574,"vw":109.684973},{"c":108.19,"h":110.01,"l":108.14,"n":5452,"o":109.18,"t":"2025-06-13T04:00:00Z","v":218027,"vw":108.743089},{"c":109,"h":110,"l":108.6,"n":5230,"o":108.69,"t":"2025-06-16T04:00:00Z","v":182023,"vw":109.184659},{"c":107.85,"h":109.06,"l":107.64,"n":5435,"o":108.43,"t":"2025-06-17T04:00:00Z","v":146093,"vw":108.143571},{"c":107.3,"h":108.28,"l":107.3,"n":4342,"o":108.17,"t":"2025-06-18T04:00:00Z","v":182558,"vw":107.67136},{"c":105.34,"h":108.09,"l":105.12,"n":7913,"o":107.13,"t":"2025-06-20T04:00:00Z","v":363191,"vw":105.928971},{"c":106.07,"h":106.32,"l":104.665,"n":5782,"o":105.05,"t":"2025-06-23T04:00:00Z","v":236564,"vw":105.749156},{"c":105.53,"h":106.62,"l":105.48,"n":5957,"o":106.62,"t":"2025-06-24T04:00:00Z","v":257530,"vw":105.992462},{"c":103.5,"h":105.99,"l":103.24,"n":6551,"o":105.77,"t":"2025-06-25T04:00:00Z","v":290543,"vw":103.906993},{"c":104.08,"h":104.37,"l":103.61,"n":6178,"o":104,"t":"2025-06-26T04:00:00Z","v":289341,"vw":103.998869},{"c":103.33,"h":104.1,"l":102.35,"n":7054,"o":104.1,"t":"2025-06-27T04:00:00Z","v":360807,"vw":103.253751},{"c":104.83,"h":105,"l":103.8296,"n":6325,"o":104.1,"t":"2025-06-30T04:00:00Z","v":237403,"vw":104.663941},{"c":105.86,"h":106.68,"l":104.38,"n":4124,"o":104.38,"t":"2025-07-01T04:00:00Z","v":165873,"vw":106.002865},{"c":105.26,"h":105.56,"l":103.97,"n":4329,"o":105.28,"t":"2025-07-02T04:00:00Z","v":168926,"vw":104.876535},{"c":106.19,"h":106.45,"l":105.1,"n":2834,"o":105.1,"t":"2025-07-03T04:00:00Z","v":96405,"vw":106.065067},{"c":104.25,"h":106,"l":104.13,"n":6494,"o":105.79,"t":"2025-07-07T04:00:00Z","v":290769,"vw":104.830882},{"c":103.45,"h":104.7,"l":103.21,"n":7540,"o":104.44,"t":"2025-07-08T04:00:00Z","v":293156,"vw":103.801989},{"c":102.79,"h":103.92,"l":102.56,"n":6258,"o":103.55,"t":"2025-07-09T04:00:00Z","v":305921,"vw":102.937722},{"c":102.37,"h":102.965,"l":101.36,"n":5683,"o":102.49,"t":"2025-07-10T04:00:00Z","v":248083,"vw":102.306905},{"c":100.57,"h":102.12,"l":100.57,"n":5286,"o":101.86,"t":"2025-07-11T04:00:00Z","v":251939,"vw":101.131049},{"c":101.11,"h":101.51,"l":100.43,"n":5295,"o":100.59,"t":"2025-07-14T04:00:00Z","v":200984,"vw":101.091533},{"c":100.2,"h":101.52,"l":100.15,"n":5863,"o":101.39,"t":"2025-07-15T04:00:00Z","v":242518,"vw":100.525808},{"c":101.02,"h":101.155,"l":100.25,"n":4943,"o":100.25,"t":"2025-07-16T04:00:00Z","v":186799,"vw":100.820496},{"c":100.42,"h":101.17,"l":100.01,"n":6862,"o":100.84,"t":"2025-07-17T04:00:00Z","v":305642,"vw":100.416529},{"c":99.51,"h":101.05,"l":99.41,"n":6328,"o":101.05,"t":"2025-07-18T04:00:00Z","v":294466,"vw":99.783776},{"c":100.33,"h":100.7118,"l":99.3,"n":6893,"o":99.7,"t":"2025-07-21T04:00:00Z","v":336417,"vw":100.303223},{"c":101.29,"h":101.37,"l":100.18,"n":4597,"o":100.18,"t":"2025-07-22T04:00:00Z","v":198352,"vw":101.082633},{"c":102.3,"h":102.4525,"l":101.29,"n":4978,"o":101.74,"t":"2025-07-23T04:00:00Z","v":224199,"vw":102.10346},{"c":101.51,"h":102.45,"l":101.3,"n":6671,"o":101.8,"t":"2025-07-24T04:00:00Z","v":375089,"vw":101.631746},{"c":101.11,"h":101.21,"l":100.5,"n":5231,"o":100.72,"t":"2025-07-25T04:00:00Z","v":203952,"vw":100.861042},{"c":99.85,"h":101.2,"l":99.67,"n":7680,"o":101.13,"t":"2025-07-28T04:00:00Z","v":293096,"vw":100.292098},{"c":99.91,"h":100.15,"l":99.42,"n":7803,"o":100.15,"t":"2025-07-29T04:00:00Z","v":427016,"vw":99.874599},{"c":97.07,"h":103.035,"l":96.57,"n":16431,"o":100.545,"t":"2025-07-30T04:00:00Z","v":769864,"vw":98.25113},{"c":96.43,"h":97.745,"l":96.1,"n":10067,"o":96.77,"t":"2025-07-31T04:00:00Z","v":478434,"vw":96.761462},{"c":95.48,"h":96.84,"l":95.245,"n":7855,"o":96.84,"t":"2025-08-01T04:00:00Z","v":324095,"vw":95.744968},{"c":96.97,"h":96.97,"l":95.352,"n":6077,"o":95.84,"t":"2025-08-04T04:00:00Z","v":244492,"vw":96.431693},{"c":97.53,"h":98.1301,"l":96.19,"n":9241,"o":96.75,"t":"2025-08-05T04:00:00Z","v":483064,"vw":97.36594},{"c":96.58,"h":98.19,"l":96.49,"n":7582,"o":98.19,"t":"2025-08-06T04:00:00Z","v":282423,"vw":97.029518},{"c":95.15,"h":97.33,"l":94.48,"n":7461,"o":97.22,"t":"2025-08-07T04:00:00Z","v":317526,"vw":95.319865},{"c":95.93,"h":96.34,"l":95.13,"n":5513,"o":95.29,"t":"2025-08-08T04:00:00Z","v":274106,"vw":95.870421},{"c":95.14,"h":96.34,"l":94.85,"n":6395,"o":95.59,"t":"2025-08-11T04:00:00Z","v":297410,"vw":95.437653},{"c":93.99,"h":95.5,"l":93.93,"n":9411,"o":94.93,"t":"2025-08-12T04:00:00Z","v":449632,"vw":94.40176},{"c":95.66,"h":95.98,"l":93.2,"n":12561,"o":94,"t":"2025-08-13T04:00:00Z","v":656471,"vw":94.933777},{"c":93.84,"h":95.34,"l":93.59,"n":8924,"o":95.17,"t":"2025-08-14T04:00:00Z","v":422864,"vw":93.916379},{"c":93.98,"h":94.82,"l":93.58,"n":6523,"o":93.66,"t":"2025-08-15T04:00:00Z","v":336945,"vw":93.910093},{"c":94.09,"h":94.5,"l":93.85,"n":5752,"o":93.96,"t":"2025-08-18T04:00:00Z","v":255890,"vw":94.169833},{"c":95.14,"h":95.31,"l":94.14,"n":7221,"o":94.37,"t":"2025-08-19T04:00:00Z","v":330642,"vw":94.91952},{"c":94.78,"h":95.71,"l":94.4,"n":8695,"o":95.5,"t":"2025-08-20T04:00:00Z","v":387150,"vw":94.872963},{"c":94.84,"h":94.87,"l":93.78,"n":6825,"o":94.58,"t":"2025-08-21T04:00:00Z","v":271924,"vw":94.556267},{"c":96.96,"h":97.55,"l":94.82,"n":7504,"o":95.29,"t":"2025-08-22T04:00:00Z","v":369690,"vw":96.792653},{"c":95.72,"h":97.21,"l":95.16,"n":7717,"o":97.08,"t":"2025-08-25T04:00:00Z","v":324913,"vw":95.987956},{"c":95.16,"h":96.2,"l":95.1,"n":6918,"o":95.58,"t":"2025-08-26T04:00:00Z","v":386109,"vw":95.454172},{"c":96.48,"h":96.64,"l":95.34,"n":6179,"o":95.4,"t":"2025-08-27T04:00:00Z","v":226197,"vw":96.298034},{"c":96.42,"h":96.88,"l":96.2,"n":8550,"o":96.5,"t":"2025-08-28T04:00:00Z","v":336270,"vw":96.507331},{"c":97.18,"h":97.42,"l":96.11,"n":6315,"o":96.45,"t":"2025-08-29T04:00:00Z","v":241831,"vw":97.013122},{"c":96.67,"h":96.801,"l":95.5,"n":6988,"o":96,"t":"2025-09-02T04:00:00Z","v":290175,"vw":96.252955},{"c":96.43,"h":96.89,"l":96.17,"n":6467,"o":96.66,"t":"2025-09-03T04:00:00Z","v":347485,"vw":96.491464},{"c":95.29,"h":96.99,"l":95.28,"n":6125,"o":96.43,"t":"2025-09-04T04:00:00Z","v":375222,"vw":95.688061},{"c":96.73,"h":97.5,"l":95.7,"n":4350,"o":95.7,"t":"2025-09-05T04:00:00Z","v":183203,"vw":96.461169},{"c":96.54,"h":97.11,"l":96.02,"n":6945,"o":96.92,"t":"2025-09-08T04:00:00Z","v":241590,"vw":96.663534},{"c":95.57,"h":96.65,"l":95.57,"n":5501,"o":96.61,"t":"2025-09-09T04:00:00Z","v":232330,"vw":95.817219},{"c":92.8,"h":95.87,"l":92.58,"n":6913,"o":95.35,"t":"2025-09-10T04:00:00Z","v":291692,"vw":93.528322},{"c":94.26,"h":94.26,"l":92.21,"n":6717,"o":93.08,"t":"2025-09-11T04:00:00Z","v":354006,"vw":93.561221},{"c":93.32,"h":94.17,"l":93.32,"n":4644,"o":94.14,"t":"2025-09-12T04:00:00Z","v":199505,"vw":93.654396},{"c":93.08,"h":93.92,"l":92.58,"n":7328,"o":93.92,"t":"2025-09-15T04:00:00Z","v":312666,"vw":93.059206},{"c":93.8,"h":94,"l":92.97,"n":5364,"o":93.16,"t":"2025-09-16T04:00:00Z","v":203305,"vw":93.692161},{"c":92.44,"h":94.69,"l":92.38,"n":5705,"o":93.99,"t":"2025-09-17T04:00:00Z","v":197257,"vw":93.129122},{"c":92.26,"h":93.1,"l":92.07,"n":6190,"o":92.39,"t":"2025-09-18T04:00:00Z","v":290545,"vw":92.431094},{"c":92.61,"h":93.97,"l":92.25,"n":6380,"o":93.97,"t":"2025-09-19T04:00:00Z","v":376253,"vw":92.775143},{"c":93.49,"h":93.98,"l":92.33,"n":4531,"o":92.51,"t":"2025-09-22T04:00:00Z","v":317809,"vw":93.262789},{"c":90.85,"h":93.63,"l":90.67,"n":7207,"o":93.62,"t":"2025-09-23T04:00:00Z","v":352929,"vw":91.174649},{"c":91.73,"h":91.88,"l":90.31,"n":6109,"o":90.73,"t":"2025-09-24T04:00:00Z","v":250294,"vw":91.503421},{"c":88.38,"h":91.49,"l":88.23,"n":8467,"o":91.49,"t":"2025-09-25T04:00:00Z","v":441870,"vw":88.975342},{"c":88.14,"h":88.5,"l":87.26,"n":11441,"o":88.3,"t":"2025-09-26T04:00:00Z","v":675055,"vw":87.865276},{"c":88.93,"h":89.29,"l":88.2725,"n":8888,"o":88.68,"t":"2025-09-29T04:00:00Z","v":461522,"vw":88.858924},{"c":89.13,"h":89.205,"l":88.64,"n":7414,"o":88.69,"t":"2025-09-30T04:00:00Z","v":482346,"vw":88.979615},{"c":89.98,"h":90.67,"l":89.08,"n":8674,"o":89.08,"t":"2025-10-01T04:00:00Z","v":442329,"vw":89.876719},{"c":90.26,"h":90.26,"l":89.11,"n":6964,"o":89.98,"t":"2025-10-02T04:00:00Z","v":274630,"vw":89.960545},{"c":91.65,"h":91.86,"l":90.39,"n":5790,"o":90.39,"t":"2025-10-03T04:00:00Z","v":273080,"vw":91.45351},{"c":91.1,"h":91.9,"l":90.55,"n":6264,"o":91.85,"t":"2025-10-06T04:00:00Z","v":342594,"vw":91.368739},{"c":90.56,"h":91.34,"l":90.44,"n":5762,"o":91.34,"t":"2025-10-07T04:00:00Z","v":199008,"vw":90.746064},{"c":91.02,"h":91.04,"l":90.31,"n":5551,"o":90.83,"t":"2025-10-08T04:00:00Z","v":287035,"vw":90.793223},{"c":90.58,"h":91,"l":89.55,"n":5287,"o":91,"t":"2025-10-09T04:00:00Z","v":233534,"vw":90.338408},{"c":88.8,"h":91,"l":88.54,"n":6223,"o":90.65,"t":"2025-10-10T04:00:00Z","v":312607,"vw":89.033745},{"c":89.47,"h":89.53,"l":88.32,"n":4651,"o":88.87,"t":"2025-10-13T04:00:00Z","v":134302,"vw":89.290595},{"c":90.15,"h":90.19,"l":88.36,"n":6195,"o":88.68,"t":"2025-10-14T04:00:00Z","v":283532,"vw":89.697409},{"c":86.49,"h":90.44,"l":86.46,"n":8251,"o":90.22,"t":"2025-10-15T04:00:00Z","v":398006,"vw":87.453653},{"c":87.08,"h":87.68,"l":85.9,"n":7820,"o":86.6,"t":"2025-10-16T04:00:00Z","v":417612,"vw":87.021096},{"c":87.1,"h":87.44,"l":86.34,"n":6299,"o":86.34,"t":"2025-10-17T04:00:00Z","v":289158,"vw":87.046389},{"c":87.07,"h":87.7,"l":86.63,"n":6077,"o":87.03,"t":"2025-10-20T04:00:00Z","v":248390,"vw":87.082991},{"c":87.27,"h":87.43,"l":86.58,"n":7280,"o":87.01,"t":"2025-10-21T04:00:00Z","v":309446,"vw":87.180273},{"c":87.66,"h":87.88,"l":86.8,"n":7345,"o":87.26,"t":"2025-10-22T04:00:00Z","v":340640,"vw":87.499128},{"c":88.27,"h":88.27,"l":86.91,"n":6498,"o":87.32,"t":"2025-10-23T04:00:00Z","v":287954,"vw":87.8958},{"c":87.32,"h":88.41,"l":87.165,"n":5119,"o":88.41,"t":"2025-10-24T04:00:00Z","v":184188,"vw":87.582414},{"c":87.98,"h":88.06,"l":87.01,"n":5885,"o":87.4,"t":"2025-10-27T04:00:00Z","v":488347,"vw":87.703891},{"c":88.17,"h":88.445,"l":87.47,"n":5597,"o":87.71,"t":"2025-10-28T04:00:00Z","v":216161,"vw":88.164928},{"c":85.95,"h":88.12,"l":85.94,"n":9694,"o":88.12,"t":"2025-10-29T04:00:00Z","v":504037,"vw":86.575878},{"c":87.1,"h":87.4,"l":85.36,"n":7181,"o":85.69,"t":"2025-10-30T04:00:00Z","v":495279,"vw":87.030943},{"c":87,"h":87.47,"l":86.54,"n":7090,"o":86.7,"t":"2025-10-31T04:00:00Z","v":337674,"vw":87.019939},{"c":86.62,"h":86.89,"l":85.88,"n":7284,"o":86.68,"t":"2025-11-03T05:00:00Z","v":360288,"vw":86.514881},{"c":85.37,"h":86.865,"l":85.16,"n":9587,"o":86.56,"t":"2025-11-04T05:00:00Z","v":508225,"vw":85.847012},{"c":89.6,"h":89.73,"l":85.58,"n":10514,"o":85.95,"t":"2025-11-05T05:00:00Z","v":580287,"vw":88.292593},{"c":84.81,"h":89.5,"l":84.42,"n":10327,"o":89.5,"t":"2025-11-06T05:00:00Z","v":444102,"vw":85.324305},{"c":86.18,"h":86.3,"l":84.24,"n":10549,"o":84.78,"t":"2025-11-07T05:00:00Z","v":530101,"vw":85.687034},{"c":85.71,"h":86,"l":84,"n":7978,"o":85.72,"t":"2025-11-10T05:00:00Z","v":425516,"vw":85.302357},{"c":86.75,"h":86.81,"l":85.29,"n":5732,"o":85.77,"t":"2025-11-11T05:00:00Z","v":224642,"vw":86.422952},{"c":87.44,"h":88.04,"l":86.39,"n":6895,"o":86.68,"t":"2025-11-12T05:00:00Z","v":489779,"vw":87.354652},{"c":87.75,"h":87.95,"l":86.88,"n":5851,"o":87.27,"t":"2025-11-13T05:00:00Z","v":265447,"vw":87.527113},{"c":86.85,"h":87.69,"l":86.14,"n":7495,"o":87.41,"t":"2025-11-14T05:00:00Z","v":323666,"vw":87.004526},{"c":86.11,"h":87.03,"l":85.61,"n":7065,"o":86.71,"t":"2025-11-17T05:00:00Z","v":325718,"vw":86.383564},{"c":86.07,"h":86.16,"l":85.3,"n":6090,"o":85.81,"t":"2025-11-18T05:00:00Z","v":318103,"vw":85.801215},{"c":86.52,"h":86.7538,"l":85.37,"n":6248,"o":85.81,"t":"2025-11-19T05:00:00Z","v":307820,"vw":86.332857},{"c":86.03,"h":87.5,"l":85.695,"n":6060,"o":86.9,"t":"2025-11-20T05:00:00Z","v":246176,"vw":86.331892},{"c":87.67,"h":88.47,"l":85.83,"n":7522,"o":85.98,"t":"2025-11-21T05:00:00Z","v":325243,"vw":87.607776},{"c":87.9,"h":88.755,"l":87.3,"n":8750,"o":87.42,"t":"2025-11-24T05:00:00Z","v":592667,"vw":88.025395},{"c":89.19,"h":89.4,"l":87.95,"n":6186,"o":87.95,"t":"2025-11-25T05:00:00Z","v":297224,"vw":89.076867},{"c":88.39,"h":89.5,"l":88.35,"n":5306,"o":89.5,"t":"2025-11-26T05:00:00Z","v":249653,"vw":88.633788},{"c":88.53,"h":88.94,"l":87.92,"n":3583,"o":87.92,"t":"2025-11-28T05:00:00Z","v":181862,"vw":88.644372},{"c":88.27,"h":89.26,"l":88.26,"n":7089,"o":88.59,"t":"2025-12-01T05:00:00Z","v":301967,"vw":88.641863},{"c":88.77,"h":89.28,"l":87.95,"n":5056,"o":88.76,"t":"2025-12-02T05:00:00Z","v":214571,"vw":88.797222},{"c":89.51,"h":89.75,"l":88.23,"n":5608,"o":88.66,"t":"2025-12-03T05:00:00Z","v":224828,"vw":89.374948},{"c":91.49,"h":92.39,"l":89.73,"n":10670,"o":89.77,"t":"2025-12-04T05:00:00Z","v":470016,"vw":91.538965},{"c":92.26,"h":92.97,"l":91.43,"n":8882,"o":91.47,"t":"2025-12-05T05:00:00Z","v":488289,"vw":92.378054},{"c":90.63,"h":92.01,"l":90.28,"n":7156,"o":92,"t":"2025-12-08T05:00:00Z","v":372712,"vw":90.743398},{"c":90.2,"h":91.84,"l":90.19,"n":7277,"o":90.64,"t":"2025-12-09T05:00:00Z","v":316228,"vw":90.607934},{"c":90.13,"h":90.48,"l":89.13,"n":7046,"o":90.24,"t":"2025-12-10T05:00:00Z","v":346065,"vw":89.897456},{"c":90.26,"h":92.315,"l":90.06,"n":5690,"o":90.33,"t":"2025-12-11T05:00:00Z","v":322200,"vw":90.393718},{"c":90.76,"h":90.93,"l":89.695,"n":7115,"o":90.42,"t":"2025-12-12T05:00:00Z","v":290200,"vw":90.438396},{"c":90.98,"h":91.16,"l":88.1,"n":6865,"o":90.01,"t":"2025-12-15T05:00:00Z","v":340631,"vw":90.464377},{"c":90.91,"h":91.57,"l":89.8475,"n":7134,"o":90.98,"t":"2025-12-16T05:00:00Z","v":360691,"vw":90.765329},{"c":92.29,"h":92.83,"l":90.67,"n":7173,"o":90.67,"t":"2025-12-17T05:00:00Z","v":555435,"vw":92.284175},{"c":92.25,"h":93.01,"l":91.49,"n":8942,"o":91.93,"t":"2025-12-18T05:00:00Z","v":347820,"vw":92.163839},{"c":92.64,"h":92.97,"l":91.95,"n":6544,"o":92,"t":"2025-12-19T05:00:00Z","v":319722,"vw":92.621401},{"c":93.22,"h":93.55,"l":92.01,"n":6125,"o":92.46,"t":"2025-12-22T05:00:00Z","v":320025,"vw":93.164347},{"c":93.42,"h":93.7,"l":92.62,"n":7251,"o":93.22,"t":"2025-12-23T05:00:00Z","v":299546,"vw":93.335154},{"c":93.83,"h":94.24,"l":93.07,"n":4069,"o":93.07,"t":"2025-12-24T05:00:00Z","v":136937,"vw":93.852738},{"c":93.84,"h":94.28,"l":93.1,"n":4186,"o":94,"t":"2025-12-26T05:00:00Z","v":171411,"vw":93.93064},{"c":93.81,"h":94.52,"l":93.6,"n":5139,"o":93.6,"t":"2025-12-29T05:00:00Z","v":258588,"vw":94.052238},{"c":92.98,"h":93.935,"l":92.84,"n":5802,"o":93.2,"t":"2025-12-30T05:00:00Z","v":233288,"vw":93.233083},{"c":92.3,"h":93.225,"l":92.2824,"n":5291,"o":92.76,"t":"2025-12-31T05:00:00Z","v":407733,"vw":92.488048},{"c":91.14,"h":92.39,"l":90.63,"n":6644,"o":92.15,"t":"2026-01-02T05:00:00Z","v":287019,"vw":91.32341},{"c":91.03,"h":93.06,"l":90.64,"n":8125,"o":90.89,"t":"2026-01-05T05:00:00Z","v":295631,"vw":91.511407},{"c":92.82,"h":93.05,"l":90.8051,"n":5672,"o":90.83,"t":"2026-01-06T05:00:00Z","v":202364,"vw":92.390004},{"c":91.99,"h":93.49,"l":91.58,"n":6254,"o":93,"t":"2026-01-07T05:00:00Z","v":275230,"vw":92.073596},{"c":94.41,"h":95.15,"l":91.61,"n":7792,"o":91.61,"t":"2026-01-08T05:00:00Z","v":323464,"vw":94.182953},{"c":93.82,"h":95.2,"l":93.44,"n":6611,"o":94.78,"t":"2026-01-09T05:00:00Z","v":306813,"vw":94.013712},{"c":94.81,"h":94.98,"l":92.9,"n":5308,"o":93.62,"t":"2026-01-12T05:00:00Z","v":172274,"vw":94.461477},{"c":93.89,"h":95,"l":93.2,"n":5973,"o":95,"t":"2026-01-13T05:00:00Z","v":245349,"vw":93.750913},{"c":94.68,"h":94.87,"l":93.78,"n":6506,"o":93.9,"t":"2026-01-14T05:00:00Z","v":295084,"vw":94.281275},{"c":92.64,"h":94.84,"l":92.615,"n":5593,"o":94.59,"t":"2026-01-15T05:00:00Z","v":217185,"vw":93.217968},{"c":91.8,"h":92.63,"l":90.95,"n":6731,"o":92.37,"t":"2026-01-16T05:00:00Z","v":296911,"vw":91.933023},{"c":87.32,"h":91.46,"l":87,"n":9487,"o":91.41,"t":"2026-01-20T05:00:00Z","v":444895,"vw":88.479277},{"c":87.95,"h":88.7,"l":87.08,"n":8394,"o":87.84,"t":"2026-01-21T05:00:00Z","v":418204,"vw":87.92854},{"c":88.33,"h":89.13,"l":88.035,"n":5337,"o":88.24,"t":"2026-01-22T05:00:00Z","v":245156,"vw":88.383647},{"c":89.36,"h":89.425,"l":88.18,"n":6502,"o":88.18,"t":"2026-01-23T05:00:00Z","v":283384,"vw":89.132884},{"c":89.19,"h":90,"l":88.695,"n":7232,"o":90,"t":"2026-01-26T05:00:00Z","v":313109,"vw":89.273735},{"c":88.23,"h":89.55,"l":88.22,"n":10061,"o":88.93,"t":"2026-01-27T05:00:00Z","v":446020,"vw":88.666738},{"c":86.35,"h":93.66,"l":83.75,"n":20275,"o":91.57,"t":"2026-01-28T05:00:00Z","v":923752,"vw":86.168235},{"c":85.7,"h":87.57,"l":84.9,"n":14172,"o":87,"t":"2026-01-29T05:00:00Z","v":818785,"vw":86.010995},{"c":85.78,"h":86.35,"l":84.5,"n":10211,"o":84.5,"t":"2026-01-30T05:00:00Z","v":498465,"vw":85.717691},{"c":86.62,"h":87.05,"l":85.26,"n":11168,"o":85.66,"t":"2026-02-02T05:00:00Z","v":554775,"vw":86.223036},{"c":79.65,"h":85.17,"l":77.86,"n":18919,"o":85.15,"t":"2026-02-03T05:00:00Z","v":818643,"vw":80.004998},{"c":82.71,"h":82.96,"l":79.15,"n":19590,"o":79.16,"t":"2026-02-04T05:00:00Z","v":681699,"vw":81.864125},{"c":82.66,"h":83.55,"l":81.82,"n":15483,"o":82.67,"t":"2026-02-05T05:00:00Z","v":798188,"vw":82.625034},{"c":82.73,"h":83.74,"l":81.97,"n":10405,"o":82.5,"t":"2026-02-06T05:00:00Z","v":404026,"vw":82.618761},{"c":81.06,"h":82.55,"l":80.93,"n":10105,"o":82.05,"t":"2026-02-09T05:00:00Z","v":519807,"vw":81.272988},{"c":80.94,"h":81.86,"l":80.19,"n":12885,"o":81.26,"t":"2026-02-10T05:00:00Z","v":792088,"vw":81.150861},{"c":75.4,"h":81.08,"l":75.37,"n":15948,"o":81,"t":"2026-02-11T05:00:00Z","v":720411,"vw":76.483491},{"c":75.2,"h":75.685,"l":72.64,"n":14560,"o":74.99,"t":"2026-02-12T05:00:00Z","v":825233,"vw":74.395395},{"c":74.53,"h":76.45,"l":73.85,"n":13540,"o":75.34,"t":"2026-02-13T05:00:00Z","v":731174,"vw":74.574104},{"c":73.38,"h":74.94,"l":72.97,"n":13787,"o":73.98,"t":"2026-02-17T05:00:00Z","v":772843,"vw":73.542161},{"c":73.88,"h":74.35,"l":72.33,"n":10003,"o":73.41,"t":"2026-02-18T05:00:00Z","v":485026,"vw":73.551743},{"c":73.73,"h":74.18,"l":71.94,"n":9732,"o":73.22,"t":"2026-02-19T05:00:00Z","v":474614,"vw":73.584356},{"c":74.32,"h":74.95,"l":73.32,"n":12592,"o":73.9,"t":"2026-02-20T05:00:00Z","v":726292,"vw":74.383825},{"c":71.3,"h":73.85,"l":71.17,"n":10010,"o":73.81,"t":"2026-02-23T05:00:00Z","v":518026,"vw":71.769748},{"c":70.6,"h":72.26,"l":70.54,"n":11257,"o":70.97,"t":"2026-02-24T05:00:00Z","v":502753,"vw":71.235914},{"c":70.93,"h":71.29,"l":69.955,"n":8398,"o":70.57,"t":"2026-02-25T05:00:00Z","v":442176,"vw":70.822908},{"c":73.22,"h":73.42,"l":71.45,"n":8952,"o":71.8,"t":"2026-02-26T05:00:00Z","v":521370,"vw":72.87501},{"c":73.36,"h":74.135,"l":72.3,"n":8598,"o":72.61,"t":"2026-02-27T05:00:00Z","v":434871,"vw":73.454329},{"c":72.38,"h":72.84,"l":71.41,"n":10321,"o":71.58,"t":"2026-03-02T05:00:00Z","v":616059,"vw":72.383043},{"c":73.26,"h":73.91,"l":70.7,"n":8924,"o":71.46,"t":"2026-03-03T05:00:00Z","v":648104,"vw":72.972306},{"c":73.01,"h":73.75,"l":72.665,"n":7356,"o":72.89,"t":"2026-03-04T05:00:00Z","v":389631,"vw":73.165455},{"c":75.13,"h":75.37,"l":72.685,"n":8247,"o":73.43,"t":"2026-03-05T05:00:00Z","v":431315,"vw":74.747579},{"c":76.05,"h":76.17,"l":73.82,"n":9242,"o":75.07,"t":"2026-03-06T05:00:00Z","v":586618,"vw":75.597576},{"c":75.75,"h":76.22,"l":74.07,"n":9682,"o":75.44,"t":"2026-03-09T04:00:00Z","v":480568,"vw":75.427149},{"c":74.13,"h":75.67,"l":73.03,"n":7197,"o":75.67,"t":"2026-03-10T04:00:00Z","v":376355,"vw":74.110013},{"c":73.04,"h":74.75,"l":72.3,"n":8238,"o":74.35,"t":"2026-03-11T04:00:00Z","v":439104,"vw":73.022311},{"c":72.07,"h":74.25,"l":72.03,"n":8687,"o":73.89,"t":"2026-03-12T04:00:00Z","v":450373,"vw":72.89203},{"c":71.6,"h":72.49,"l":70.96,"n":5827,"o":72.25,"t":"2026-03-13T04:00:00Z","v":268997,"vw":71.699491},{"c":72.17,"h":72.7,"l":71,"n":8814,"o":71.66,"t":"2026-03-16T04:00:00Z","v":333069,"vw":72.041723},{"c":71.88,"h":73.35,"l":71.64,"n":7384,"o":72.28,"t":"2026-03-17T04:00:00Z","v":338619,"vw":72.238947},{"c":71.51,"h":72.5,"l":71.3,"n":6401,"o":71.41,"t":"2026-03-18T04:00:00Z","v":260709,"vw":71.758366},{"c":71.9,"h":73.06,"l":71.21,"n":8108,"o":71.21,"t":"2026-03-19T04:00:00Z","v":402400,"vw":71.857065},{"c":72.8,"h":73.075,"l":70.905,"n":9285,"o":71.62,"t":"2026-03-20T04:00:00Z","v":459190,"vw":72.654678},{"c":73.92,"h":74.465,"l":72.79,"n":12419,"o":73.12,"t":"2026-03-23T04:00:00Z","v":652884,"vw":73.841514},{"c":71.89,"h":73.329,"l":71.68,"n":9097,"o":73.25,"t":"2026-03-24T04:00:00Z","v":466566,"vw":72.111093},{"c":72.44,"h":73.03,"l":71.77,"n":8690,"o":72.49,"t":"2026-03-25T04:00:00Z","v":397559,"vw":72.492831},{"c":72.78,"h":73.95,"l":72.13,"n":7553,"o":72.13,"t":"2026-03-26T04:00:00Z","v":326715,"vw":72.940815},{"c":71.05,"h":72.29,"l":70.78,"n":7201,"o":72.23,"t":"2026-03-27T04:00:00Z","v":335097,"vw":71.244557},{"c":72.58,"h":72.68,"l":70.96,"n":10227,"o":71.56,"t":"2026-03-30T04:00:00Z","v":477575,"vw":72.255796},{"c":73.1,"h":73.77,"l":72.28,"n":9222,"o":72.9,"t":"2026-03-31T04:00:00Z","v":458962,"vw":72.956486},{"c":72.27,"h":73.32,"l":71.08,"n":10845,"o":73.32,"t":"2026-04-01T04:00:00Z","v":477753,"vw":72.557635},{"c":73.98,"h":74.22,"l":71.17,"n":10309,"o":72.27,"t":"2026-04-02T04:00:00Z","v":413572,"vw":73.705019},{"c":73.56,"h":74.44,"l":73.42,"n":6358,"o":73.75,"t":"2026-04-06T04:00:00Z","v":281064,"vw":73.742055},{"c":72.68,"h":73.56,"l":71.91,"n":5954,"o":73.34,"t":"2026-04-07T04:00:00Z","v":323084,"vw":72.604717},{"c":71.98,"h":74.67,"l":71.87,"n":8628,"o":73.92,"t":"2026-04-08T04:00:00Z","v":474470,"vw":72.678786},{"c":70.3,"h":71.81,"l":69.65,"n":9849,"o":71.45,"t":"2026-04-09T04:00:00Z","v":455036,"vw":70.161549},{"c":69.76,"h":71.42,"l":69.4,"n":9994,"o":70.41,"t":"2026-04-10T04:00:00Z","v":486480,"vw":70.150899},{"c":73.41,"h":73.44,"l":69.505,"n":9065,"o":70.05,"t":"2026-04-13T04:00:00Z","v":427230,"vw":72.534837},{"c":73.5,"h":74.745,"l":73.36,"n":9897,"o":73.64,"t":"2026-04-14T04:00:00Z","v":437801,"vw":73.82373},{"c":74.07,"h":74.86,"l":73.77,"n":6659,"o":74.28,"t":"2026-04-15T04:00:00Z","v":299774,"vw":74.173101},{"c":75.27,"h":76.17,"l":74.72,"n":9109,"o":74.97,"t":"2026-04-16T04:00:00Z","v":412272,"vw":75.556056},{"c":76.23,"h":77.81,"l":75.91,"n":9726,"o":75.91,"t":"2026-04-17T04:00:00Z","v":619554,"vw":76.809084},{"c":76.94,"h":77.39,"l":75.8,"n":8449,"o":75.99,"t":"2026-04-20T04:00:00Z","v":456569,"vw":76.963191},{"c":76.8,"h":78.6,"l":76.71,"n":10691,"o":77.5,"t":"2026-04-21T04:00:00Z","v":757030,"vw":77.344232},{"c":76.38,"h":77.73,"l":76.05,"n":7627,"o":76.93,"t":"2026-04-22T04:00:00Z","v":406767,"vw":76.627626},{"c":73.01,"h":75.065,"l":71.96,"n":11222,"o":74.61,"t":"2026-04-23T04:00:00Z","v":509436,"vw":72.743733},{"c":72.7,"h":73.13,"l":71.93,"n":7835,"o":72.93,"t":"2026-04-24T04:00:00Z","v":418482,"vw":72.4786},{"c":73.47,"h":73.85,"l":72.33,"n":9485,"o":72.33,"t":"2026-04-27T04:00:00Z","v":451076,"vw":73.417883},{"c":73.51,"h":74.99,"l":73.295,"n":11286,"o":74.24,"t":"2026-04-28T04:00:00Z","v":601751,"vw":73.672072},{"c":65.59,"h":73.02,"l":61.905,"n":33955,"o":72.99,"t":"2026-04-29T04:00:00Z","v":1920623,"vw":64.980643},{"c":65.44,"h":65.48,"l":63.5,"n":16269,"o":64.58,"t":"2026-04-30T04:00:00Z","v":747332,"vw":64.763563},{"c":66.58,"h":67.34,"l":66.12,"n":10078,"o":66.19,"t":"2026-05-01T04:00:00Z","v":604439,"vw":66.770417},{"c":66.52,"h":67.9,"l":65.63,"n":9640,"o":66.23,"t":"2026-05-04T04:00:00Z","v":519787,"vw":66.404983},{"c":66.96,"h":67.04,"l":65.58,"n":9099,"o":66,"t":"2026-05-05T04:00:00Z","v":388312,"vw":66.321069},{"c":66.67,"h":67.25,"l":65.83,"n":7369,"o":66.71,"t":"2026-05-06T04:00:00Z","v":329983,"vw":66.689477},{"c":68.09,"h":69.57,"l":66.76,"n":10144,"o":67.06,"t":"2026-05-07T04:00:00Z","v":502473,"vw":68.674843},{"c":68.21,"h":68.27,"l":66.03,"n":7935,"o":67.82,"t":"2026-05-08T04:00:00Z","v":326265,"vw":67.671818},{"c":65.46,"h":68.25,"l":65.02,"n":10286,"o":67.52,"t":"2026-05-11T04:00:00Z","v":551088,"vw":66.109143},{"c":63.19,"h":65.31,"l":62.9,"n":13416,"o":64.32,"t":"2026-05-12T04:00:00Z","v":662216,"vw":63.513275},{"c":62.02,"h":63.24,"l":60.8,"n":12623,"o":62.5,"t":"2026-05-13T04:00:00Z","v":700601,"vw":61.772913},{"c":62.31,"h":63.58,"l":61.67,"n":11566,"o":62.14,"t":"2026-05-14T04:00:00Z","v":670164,"vw":62.653083},{"c":63.11,"h":63.66,"l":62.25,"n":9182,"o":62.81,"t":"2026-05-15T04:00:00Z","v":451092,"vw":63.100509},{"c":65.08,"h":65.25,"l":62.19,"n":6934,"o":62.72,"t":"2026-05-18T04:00:00Z","v":337362,"vw":64.769818},{"c":64.69,"h":66.85,"l":64.53,"n":9731,"o":65.4,"t":"2026-05-19T04:00:00Z","v":543410,"vw":65.383833},{"c":65.4,"h":65.62,"l":62.74,"n":8741,"o":63.95,"t":"2026-05-20T04:00:00Z","v":387819,"vw":64.815773},{"c":66.01,"h":66.03,"l":63.97,"n":8803,"o":64.94,"t":"2026-05-21T04:00:00Z","v":496575,"vw":65.574037},{"c":66.97,"h":67.56,"l":66.25,"n":7798,"o":66.25,"t":"2026-05-22T04:00:00Z","v":385660,"vw":66.98743},{"c":66.94,"h":67.64,"l":66.22,"n":6918,"o":66.75,"t":"2026-05-26T04:00:00Z","v":405735,"vw":67.12272},{"c":67.04,"h":68.285,"l":66.6,"n":8436,"o":66.6,"t":"2026-05-27T04:00:00Z","v":425462,"vw":67.29664},{"c":67.63,"h":67.94,"l":66.62,"n":7210,"o":67.09,"t":"2026-05-28T04:00:00Z","v":382725,"vw":67.555347},{"c":69.78,"h":70.43,"l":67.57,"n":8460,"o":68.1,"t":"2026-05-29T04:00:00Z","v":343248,"vw":69.621731},{"c":71.16,"h":71.78,"l":69.62,"n":10287,"o":70.15,"t":"2026-06-01T04:00:00Z","v":529386,"vw":70.98758},{"c":69.34,"h":69.96,"l":68.59,"n":8280,"o":69.89,"t":"2026-06-02T04:00:00Z","v":479590,"vw":69.164188},{"c":66.25,"h":68.36,"l":66.16,"n":8653,"o":67.91,"t":"2026-06-03T04:00:00Z","v":433649,"vw":66.698294},{"c":67.43,"h":68.465,"l":66.48,"n":7806,"o":68.07,"t":"2026-06-04T04:00:00Z","v":469005,"vw":67.215219},{"c":67.28,"h":68.83,"l":66.665,"n":9287,"o":68.08,"t":"2026-06-05T04:00:00Z","v":415144,"vw":67.230491},{"c":66.57,"h":67.695,"l":66.15,"n":7369,"o":66.79,"t":"2026-06-08T04:00:00Z","v":429452,"vw":66.568272},{"c":67.15,"h":67.86,"l":65.9,"n":7666,"o":65.92,"t":"2026-06-09T04:00:00Z","v":386220,"vw":67.096889},{"c":66.85,"h":67.68,"l":65.81,"n":7355,"o":66.45,"t":"2026-06-10T04:00:00Z","v":355095,"vw":66.920877},{"c":66.92,"h":67.305,"l":65.71,"n":8088,"o":66.19,"t":"2026-06-11T04:00:00Z","v":450858,"vw":66.723225},{"c":66.69,"h":67.505,"l":66.045,"n":6059,"o":66.7,"t":"2026-06-12T04:00:00Z","v":265078,"vw":66.749142},{"c":65.78,"h":67.5,"l":65.51,"n":9036,"o":66.58,"t":"2026-06-15T04:00:00Z","v":378584,"vw":66.074533},{"c":66.84,"h":67.63,"l":65.66,"n":9778,"o":65.66,"t":"2026-06-16T04:00:00Z","v":461949,"vw":66.937263},{"c":66.07,"h":67.3,"l":65.65,"n":8173,"o":66.18,"t":"2026-06-17T04:00:00Z","v":456496,"vw":66.532095},{"c":61.28,"h":62.69,"l":59.63,"n":13970,"o":61.76,"t":"2026-06-18T04:00:00Z","v":954304,"vw":61.258254},{"c":61.33,"h":63.555,"l":60.69,"n":11521,"o":60.69,"t":"2026-06-22T04:00:00Z","v":843592,"vw":61.827905},{"c":62.3,"h":63.08,"l":62.3,"n":13899,"o":62.8,"t":"2026-06-23T04:00:00Z","v":778747,"vw":62.619362},{"c":63.09,"h":63.95,"l":62.015,"n":11243,"o":62.08,"t":"2026-06-24T04:00:00Z","v":1066527,"vw":63.190417},{"c":62.24,"h":63.375,"l":60.95,"n":11468,"o":62.53,"t":"2026-06-25T04:00:00Z","v":724594,"vw":62.159569},{"c":64.46,"h":64.47,"l":62.25,"n":8372,"o":62.43,"t":"2026-06-26T04:00:00Z","v":483745,"vw":63.934674},{"c":63.73,"h":65.5,"l":62.955,"n":9732,"o":64.59,"t":"2026-06-29T04:00:00Z","v":557002,"vw":63.65676},{"c":64.57,"h":64.695,"l":62.86,"n":7270,"o":63.21,"t":"2026-06-30T04:00:00Z","v":415301,"vw":64.097058},{"c":65.47,"h":66.7799,"l":64.75,"n":6082,"o":65,"t":"2026-07-01T04:00:00Z","v":274414,"vw":65.822583},{"c":66.48,"h":67.25,"l":65.26,"n":9844,"o":65.79,"t":"2026-07-02T04:00:00Z","v":648449,"vw":66.44541},{"c":66.35,"h":66.58,"l":65.08,"n":7688,"o":66.02,"t":"2026-07-06T04:00:00Z","v":394115,"vw":66.200239},{"c":67.48,"h":68.7,"l":67.33,"n":8116,"o":67.65,"t":"2026-07-07T04:00:00Z","v":405061,"vw":67.933541},{"c":66.3,"h":66.94,"l":65.75,"n":7817,"o":66.94,"t":"2026-07-08T04:00:00Z","v":541197,"vw":66.304818},{"c":66.89,"h":66.98,"l":64.69,"n":6280,"o":64.99,"t":"2026-07-09T04:00:00Z","v":301235,"vw":66.468529},{"c":67.06,"h":68.59,"l":66.9,"n":9291,"o":67.93,"t":"2026-07-10T04:00:00Z","v":493035,"vw":67.613363},{"c":67.75,"h":68.6,"l":67.28,"n":8106,"o":67.28,"t":"2026-07-13T04:00:00Z","v":406967,"vw":67.907509},{"c":65.56,"h":66.52,"l":64.23,"n":9369,"o":65,"t":"2026-07-14T04:00:00Z","v":481045,"vw":65.786131},{"c":65.9,"h":66.84,"l":65.85,"n":5933,"o":66.29,"t":"2026-07-15T04:00:00Z","v":264763,"vw":66.191747},{"c":68.14,"h":68.19,"l":66.035,"n":7674,"o":66.5,"t":"2026-07-16T04:00:00Z","v":375675,"vw":67.554364},{"c":68.12,"h":68.65,"l":67.39,"n":9885,"o":68.07,"t":"2026-07-17T04:00:00Z","v":760989,"vw":68.07966},{"c":68.25,"h":68.785,"l":67.03,"n":7669,"o":67.54,"t":"2026-07-20T04:00:00Z","v":297512,"vw":68.226812},{"c":66.64,"h":68.01,"l":66.51,"n":7125,"o":66.89,"t":"2026-07-21T04:00:00Z","v":387231,"vw":67.10045},{"c":65.67,"h":67.55,"l":65.575,"n":7114,"o":67.52,"t":"2026-07-22T04:00:00Z","v":333472,"vw":66.183909},{"c":63.79,"h":64.52,"l":63.15,"n":8409,"o":64.3,"t":"2026-07-23T04:00:00Z","v":464448,"vw":63.691463},{"c":66.43,"h":66.89,"l":64.31,"n":8607,"o":64.77,"t":"2026-07-24T04:00:00Z","v":364676,"vw":66.206306},{"c":69.47,"h":70.06,"l":67.2,"n":10247,"o":67.56,"t":"2026-07-27T04:00:00Z","v":498003,"vw":69.278736},{"c":71.4,"h":72.785,"l":70.12,"n":13719,"o":70.65,"t":"2026-07-28T04:00:00Z","v":823726,"vw":71.623583},{"c":74.5,"h":75.32,"l":70.98,"n":17671,"o":70.98,"t":"2026-07-29T04:00:00Z","v":1631452,"vw":74.445492},{"c":73.24,"h":74.89,"l":72.285,"n":11783,"o":73.3,"t":"2026-07-30T04:00:00Z","v":712516,"vw":73.19505},{"c":73.15,"h":73.61,"l":71.79,"n":8176,"o":71.87,"t":"2026-07-31T04:00:00Z","v":447889,"vw":73.074508},{"c":73.01,"h":75.3201,"l":72.8,"n":8338,"o":73.76,"t":"2026-08-03T04:00:00Z","v":420508,"vw":73.436279},{"c":74.41,"h":74.57,"l":71.29,"n":11840,"o":72.16,"t":"2026-08-04T04:00:00Z","v":641737,"vw":73.760444},{"c":72.61,"h":75.27,"l":72.55,"n":9290,"o":74.88,"t":"2026-08-05T04:00:00Z","v":506656,"vw":73.177027},{"c":74.17,"h":74.27,"l":71.67,"n":7822,"o":71.73,"t":"2026-08-06T04:00:00Z","v":400911,"vw":73.607932},{"c":74.74,"h":74.95,"l":73.575,"n":8269,"o":74.27,"t":"2026-08-07T04:00:00Z","v":475208,"vw":74.549347},{"c":75.25,"h":75.395,"l":73.97,"n":6917,"o":73.97,"t":"2026-08-10T04:00:00Z","v":325224,"vw":75.045045},{"c":74.86,"h":75.71,"l":74.47,"n":7441,"o":75,"t":"2026-08-11T04:00:00Z","v":396067,"vw":74.976233},{"c":73.96,"h":74.715,"l":73.045,"n":6985,"o":73.51,"t":"2026-08-12T04:00:00Z","v":359070,"vw":73.508268},{"c":74.76,"h":74.76,"l":72.95,"n":6927,"o":74.11,"t":"2026-08-13T04:00:00Z","v":429969,"vw":74.02745},{"c":73.41,"h":74.83,"l":73.3,"n":5879,"o":74.49,"t":"2026-08-14T04:00:00Z","v":230629,"vw":73.648987},{"c":72.47,"h":72.89,"l":72.17,"n":7304,"o":72.89,"t":"2026-08-17T04:00:00Z","v":313909,"vw":72.502426},{"c":72.94,"h":73.94,"l":72.94,"n":6799,"o":73.25,"t":"2026-08-18T04:00:00Z","v":305045,"vw":73.300144},{"c":74.93,"h":75.875,"l":72.93,"n":7393,"o":72.99,"t":"2026-08-19T04:00:00Z","v":350970,"vw":75.077736},{"c":74.26,"h":75.38,"l":73.95,"n":5444,"o":74.93,"t":"2026-08-20T04:00:00Z","v":263840,"vw":74.400808},{"c":74.98,"h":75.58,"l":74.07,"n":4435,"o":74.15,"t":"2026-08-21T04:00:00Z","v":194816,"vw":74.754697},{"c":74.82,"h":75.335,"l":74.38,"n":6583,"o":74.85,"t":"2026-08-24T04:00:00Z","v":293822,"vw":74.834197},{"c":74.5,"h":74.75,"l":74.06,"n":6234,"o":74.35,"t":"2026-08-25T04:00:00Z","v":290148,"vw":74.402665},{"c":73.24,"h":73.815,"l":72.46,"n":6565,"o":73.75,"t":"2026-08-26T04:00:00Z","v":308966,"vw":73.152957},{"c":74.51,"h":75.18,"l":73.08,"n":6964,"o":73.62,"t":"2026-08-27T04:00:00Z","v":362241,"vw":74.558459},{"c":74.77,"h":75.51,"l":74.44,"n":7829,"o":74.85,"t":"2026-08-28T04:00:00Z","v":342138,"vw":74.900274},{"c":75.25,"h":75.77,"l":73.82,"n":7662,"o":74.21,"t":"2026-08-31T04:00:00Z","v":413639,"vw":75.256439},{"c":73.72,"h":75.42,"l":73.185,"n":7111,"o":74.83,"t":"2026-09-01T04:00:00Z","v":376724,"vw":73.712075},{"c":72.85,"h":74.35,"l":72.825,"n":6817,"o":73.31,"t":"2026-09-02T04:00:00Z","v":277427,"vw":73.235998},{"c":74.84,"h":75.3,"l":73.7,"n":7878,"o":73.89,"t":"2026-09-03T04:00:00Z","v":321160,"vw":74.686832},{"c":73.65,"h":74.15,"l":72.83,"n":5713,"o":73.74,"t":"2026-09-04T04:00:00Z","v":501751,"vw":73.66541},{"c":70.65,"h":72.95,"l":70.51,"n":7536,"o":72.77,"t":"2026-09-08T04:00:00Z","v":528659,"vw":70.966262},{"c":68.85,"h":70.35,"l":68.36,"n":10414,"o":70.25,"t":"2026-09-09T04:00:00Z","v":662433,"vw":68.857397},{"c":69.06,"h":69.79,"l":68.69,"n":8947,"o":68.89,"t":"2026-09-10T04:00:00Z","v":546198,"vw":69.111037},{"c":70.21,"h":70.315,"l":69.26,"n":6108,"o":69.61,"t":"2026-09-11T04:00:00Z","v":355955,"vw":69.969983},{"c":72.91,"h":73.31,"l":70.76,"n":7501,"o":71.52,"t":"2026-09-14T04:00:00Z","v":429099,"vw":72.504251},{"c":72.12,"h":73.32,"l":71.75,"n":7030,"o":71.75,"t":"2026-09-15T04:00:00Z","v":298825,"vw":72.483757},{"c":70.9,"h":71.695,"l":70.77,"n":5526,"o":71.26,"t":"2026-09-16T04:00:00Z","v":259420,"vw":71.174625},{"c":71.15,"h":71.82,"l":70.88,"n":7091,"o":71.25,"t":"2026-09-17T04:00:00Z","v":262445,"vw":71.217707},{"c":69.37,"h":71.68,"l":69.32,"n":7430,"o":71.68,"t":"2026-09-18T04:00:00Z","v":647290,"vw":69.709504},{"c":69.42,"h":69.85,"l":68.95,"n":6856,"o":69.83,"t":"2026-09-21T04:00:00Z","v":426107,"vw":69.42729},{"c":69.48,"h":70.36,"l":68.47,"n":7577,"o":70.36,"t":"2026-09-22T04:00:00Z","v":421247,"vw":69.42584},{"c":69.13,"h":69.73,"l":69.09,"n":7467,"o":69.52,"t":"2026-09-23T04:00:00Z","v":466784,"vw":69.481934},{"c":68.14,"h":69.65,"l":67.7,"n":6778,"o":69.05,"t":"2026-09-24T04:00:00Z","v":313947,"vw":68.216522},{"c":67.77,"h":68.16,"l":67.4,"n":6056,"o":67.88,"t":"2026-09-25T04:00:00Z","v":309839,"vw":67.782556},{"c":67.71,"h":67.8,"l":66.52,"n":7008,"o":67.06,"t":"2026-09-28T04:00:00Z","v":375933,"vw":67.475388},{"c":67.62,"h":67.72,"l":67.0707,"n":8619,"o":67.36,"t":"2026-09-29T04:00:00Z","v":557980,"vw":67.546799},{"c":68.03,"h":68.75,"l":67.2942,"n":7881,"o":67.68,"t":"2026-09-30T04:00:00Z","v":616214,"vw":68.179616},{"c":70.98,"h":74.2,"l":70.35,"n":13114,"o":71.91,"t":"2026-10-01T04:00:00Z","v":820448,"vw":71.65724},{"c":70.19,"h":71.33,"l":69.95,"n":8450,"o":70.93,"t":"2026-10-02T04:00:00Z","v":476610,"vw":70.367942},{"c":71.06,"h":71.595,"l":69.72,"n":6736,"o":69.97,"t":"2026-10-05T04:00:00Z","v":342865,"vw":70.901078},{"c":69.6,"h":70.7825,"l":68.91,"n":7648,"o":70.69,"t":"2026-10-06T04:00:00Z","v":378779,"vw":69.597178},{"c":69,"h":70.34,"l":68.81,"n":8363,"o":69.6,"t":"2026-10-07T04:00:00Z","v":566728,"vw":69.505661},{"c":69.68,"h":69.81,"l":68.63,"n":8853,"o":68.63,"t":"2026-10-08T04:00:00Z","v":482615,"vw":69.454839},{"c":70.09,"h":71,"l":69.48,"n":6475,"o":69.69,"t":"2026-10-09T04:00:00Z","v":443530,"vw":70.251434},{"c":70.71,"h":71.31,"l":70.505,"n":4919,"o":70.57,"t":"2026-10-12T04:00:00Z","v":214330,"vw":70.877131},{"c":72.12,"h":72.45,"l":71.08,"n":7398,"o":71.15,"t":"2026-10-13T04:00:00Z","v":463822,"vw":72.101274},{"c":72.35,"h":72.8,"l":71.71,"n":4305,"o":72.36,"t":"2026-10-14T04:00:00Z","v":191902,"vw":72.229568},{"c":74.87,"h":75.095,"l":72.51,"n":8715,"o":73,"t":"2026-10-15T04:00:00Z","v":496492,"vw":74.45894},{"c":75.3,"h":76.101,"l":74.45,"n":6104,"o":75.26,"t":"2026-10-16T04:00:00Z","v":262075,"vw":75.133874},{"c":75.81,"h":76.52,"l":74.44,"n":5603,"o":74.44,"t":"2026-10-19T04:00:00Z","v":286130,"vw":75.799553},{"c":78.98,"h":79.19,"l":76.28,"n":8602,"o":76.35,"t":"2026-10-20T04:00:00Z","v":455899,"vw":78.480371},{"c":79.57,"h":79.72,"l":78.97,"n":7638,"o":78.99,"t":"2026-10-21T04:00:00Z","v":385937,"vw":79.355572},{"c":82.15,"h":82.35,"l":79.9,"n":9139,"o":80,"t":"2026-10-22T04:00:00Z","v":460114,"vw":81.37177}],"volatilityBars":[{"c":69.685,"h":70.36,"l":69.68,"n":150,"o":70.36,"t":"2026-09-22T13:30:00Z","v":12780,"vw":70.175947},{"c":69.5,"h":69.84,"l":69.45,"n":332,"o":69.68,"t":"2026-09-22T13:45:00Z","v":21768,"vw":69.590967},{"c":69.475,"h":69.66,"l":69.39,"n":190,"o":69.49,"t":"2026-09-22T14:00:00Z","v":7524,"vw":69.47625},{"c":69.105,"h":69.5,"l":69.1,"n":184,"o":69.5,"t":"2026-09-22T14:15:00Z","v":31093,"vw":69.144506},{"c":69.25,"h":69.25,"l":69.11,"n":133,"o":69.16,"t":"2026-09-22T14:30:00Z","v":5906,"vw":69.169822},{"c":69.03,"h":69.12,"l":68.99,"n":94,"o":69.09,"t":"2026-09-22T14:45:00Z","v":3539,"vw":69.073461},{"c":68.95,"h":69.13,"l":68.93,"n":117,"o":69,"t":"2026-09-22T15:00:00Z","v":4307,"vw":69.012708},{"c":68.98,"h":69.03,"l":68.9,"n":102,"o":69.02,"t":"2026-09-22T15:15:00Z","v":4951,"vw":68.970705},{"c":68.64,"h":69,"l":68.64,"n":245,"o":68.98,"t":"2026-09-22T15:30:00Z","v":13423,"vw":68.853901},{"c":68.54,"h":68.66,"l":68.52,"n":114,"o":68.65,"t":"2026-09-22T15:45:00Z","v":5643,"vw":68.595485},{"c":68.64,"h":68.65,"l":68.47,"n":224,"o":68.62,"t":"2026-09-22T16:00:00Z","v":9673,"vw":68.532298},{"c":68.92,"h":68.92,"l":68.635,"n":141,"o":68.635,"t":"2026-09-22T16:15:00Z","v":5086,"vw":68.695071},{"c":69.23,"h":69.315,"l":68.95,"n":142,"o":68.965,"t":"2026-09-22T16:30:00Z","v":7963,"vw":69.190707},{"c":69.21,"h":69.39,"l":69.2,"n":142,"o":69.28,"t":"2026-09-22T16:45:00Z","v":5660,"vw":69.32125},{"c":69.315,"h":69.315,"l":69.11,"n":249,"o":69.225,"t":"2026-09-22T17:00:00Z","v":21461,"vw":69.137952},{"c":69.44,"h":69.53,"l":69.305,"n":398,"o":69.315,"t":"2026-09-22T17:15:00Z","v":43980,"vw":69.446676},{"c":69.49,"h":69.58,"l":69.42,"n":116,"o":69.453,"t":"2026-09-22T17:30:00Z","v":4947,"vw":69.5037},{"c":69.65,"h":69.65,"l":69.41,"n":230,"o":69.48,"t":"2026-09-22T17:45:00Z","v":9770,"vw":69.472671},{"c":69.64,"h":69.78,"l":69.63,"n":120,"o":69.78,"t":"2026-09-22T18:00:00Z","v":4241,"vw":69.70368},{"c":69.5184,"h":69.62,"l":69.5184,"n":108,"o":69.61,"t":"2026-09-22T18:15:00Z","v":3793,"vw":69.583892},{"c":69.59,"h":69.63,"l":69.57,"n":39,"o":69.57,"t":"2026-09-22T18:30:00Z","v":947,"vw":69.6},{"c":69.61,"h":69.66,"l":69.59,"n":164,"o":69.61,"t":"2026-09-22T18:45:00Z","v":7706,"vw":69.622401},{"c":69.67,"h":69.755,"l":69.635,"n":357,"o":69.64,"t":"2026-09-22T19:00:00Z","v":17350,"vw":69.67711},{"c":69.795,"h":69.795,"l":69.55,"n":678,"o":69.63,"t":"2026-09-22T19:15:00Z","v":45531,"vw":69.691554},{"c":69.575,"h":69.8,"l":69.54,"n":566,"o":69.755,"t":"2026-09-22T19:30:00Z","v":28961,"vw":69.688104},{"c":69.488,"h":69.7,"l":69.42,"n":1110,"o":69.61,"t":"2026-09-22T19:45:00Z","v":43988,"vw":69.560868},{"c":69.48,"h":69.48,"l":69.48,"n":14,"o":69.48,"t":"2026-09-22T20:00:00Z","v":19741,"vw":69.48},{"c":69.47,"h":69.72,"l":69.09,"n":276,"o":69.52,"t":"2026-09-23T13:30:00Z","v":30170,"vw":69.324336},{"c":69.51,"h":69.6,"l":69.365,"n":157,"o":69.49,"t":"2026-09-23T13:45:00Z","v":7042,"vw":69.481569},{"c":69.46,"h":69.52,"l":69.3,"n":174,"o":69.52,"t":"2026-09-23T14:00:00Z","v":6891,"vw":69.386368},{"c":69.19,"h":69.57,"l":69.19,"n":198,"o":69.53,"t":"2026-09-23T14:15:00Z","v":10653,"vw":69.501892},{"c":69.24,"h":69.27,"l":69.165,"n":38,"o":69.24,"t":"2026-09-23T14:30:00Z","v":1786,"vw":69.1975},{"c":69.34,"h":69.38,"l":69.18,"n":79,"o":69.27,"t":"2026-09-23T14:45:00Z","v":2320,"vw":69.299333},{"c":69.26,"h":69.47,"l":69.22,"n":239,"o":69.3,"t":"2026-09-23T15:00:00Z","v":9529,"vw":69.340627},{"c":69.37,"h":69.53,"l":69.24,"n":175,"o":69.24,"t":"2026-09-23T15:15:00Z","v":6457,"vw":69.378778},{"c":69.4,"h":69.49,"l":69.36,"n":50,"o":69.36,"t":"2026-09-23T15:30:00Z","v":1067,"vw":69.433011},{"c":69.53,"h":69.555,"l":69.455,"n":219,"o":69.455,"t":"2026-09-23T15:45:00Z","v":10514,"vw":69.522618},{"c":69.63,"h":69.73,"l":69.49,"n":403,"o":69.56,"t":"2026-09-23T16:00:00Z","v":45488,"vw":69.679126},{"c":69.59,"h":69.65,"l":69.56,"n":226,"o":69.57,"t":"2026-09-23T16:15:00Z","v":37571,"vw":69.608893},{"c":69.58,"h":69.63,"l":69.48,"n":234,"o":69.59,"t":"2026-09-23T16:30:00Z","v":11677,"vw":69.578262},{"c":69.67,"h":69.72,"l":69.5,"n":349,"o":69.52,"t":"2026-09-23T16:45:00Z","v":73140,"vw":69.673116},{"c":69.56,"h":69.69,"l":69.52,"n":106,"o":69.655,"t":"2026-09-23T17:00:00Z","v":2267,"vw":69.604643},{"c":69.58,"h":69.6599,"l":69.58,"n":151,"o":69.58,"t":"2026-09-23T17:15:00Z","v":5915,"vw":69.617043},{"c":69.45,"h":69.58,"l":69.4,"n":133,"o":69.58,"t":"2026-09-23T17:30:00Z","v":2795,"vw":69.471271},{"c":69.572,"h":69.572,"l":69.53,"n":48,"o":69.54,"t":"2026-09-23T17:45:00Z","v":1673,"vw":69.542705},{"c":69.51,"h":69.59,"l":69.46,"n":124,"o":69.51,"t":"2026-09-23T18:00:00Z","v":2930,"vw":69.503571},{"c":69.5,"h":69.5603,"l":69.44,"n":105,"o":69.5603,"t":"2026-09-23T18:15:00Z","v":4497,"vw":69.47951},{"c":69.37,"h":69.45,"l":69.37,"n":100,"o":69.45,"t":"2026-09-23T18:30:00Z","v":2810,"vw":69.422983},{"c":69.41,"h":69.44,"l":69.38,"n":120,"o":69.4,"t":"2026-09-23T18:45:00Z","v":2445,"vw":69.406},{"c":69.415,"h":69.415,"l":69.33,"n":198,"o":69.39,"t":"2026-09-23T19:00:00Z","v":4828,"vw":69.371933},{"c":69.39,"h":69.41,"l":69.36,"n":162,"o":69.3801,"t":"2026-09-23T19:15:00Z","v":3494,"vw":69.387363},{"c":69.345,"h":69.425,"l":69.32,"n":526,"o":69.42,"t":"2026-09-23T19:30:00Z","v":18776,"vw":69.373225},{"c":69.13,"h":69.415,"l":69.095,"n":1401,"o":69.355,"t":"2026-09-23T19:45:00Z","v":63048,"vw":69.226446},{"c":69.13,"h":69.13,"l":69.13,"n":14,"o":69.13,"t":"2026-09-23T20:00:00Z","v":32875,"vw":69.13},{"c":69.16,"h":69.16,"l":69.16,"n":3,"o":69.16,"t":"2026-09-24T08:15:00Z","v":343,"vw":69.16},{"c":69.19,"h":69.19,"l":69.19,"n":2,"o":69.19,"t":"2026-09-24T08:30:00Z","v":359,"vw":69.19},{"c":68.7,"h":69.26,"l":68.7,"n":8,"o":69.26,"t":"2026-09-24T13:00:00Z","v":402,"vw":68.986667},{"c":68.745,"h":69.65,"l":68.735,"n":216,"o":69.05,"t":"2026-09-24T13:30:00Z","v":28244,"vw":68.968145},{"c":68.29,"h":68.725,"l":68.245,"n":245,"o":68.725,"t":"2026-09-24T13:45:00Z","v":13293,"vw":68.42267},{"c":68.1,"h":68.32,"l":68.09,"n":326,"o":68.27,"t":"2026-09-24T14:00:00Z","v":16856,"vw":68.191915},{"c":68.18,"h":68.19,"l":67.97,"n":210,"o":68.02,"t":"2026-09-24T14:15:00Z","v":6654,"vw":68.07921},{"c":67.98,"h":68.17,"l":67.98,"n":79,"o":68.14,"t":"2026-09-24T14:30:00Z","v":3182,"vw":68.096},{"c":68.08,"h":68.18,"l":67.9,"n":185,"o":67.97,"t":"2026-09-24T14:45:00Z","v":6858,"vw":68.021605},{"c":67.97,"h":68.09,"l":67.91,"n":160,"o":67.935,"t":"2026-09-24T15:00:00Z","v":4383,"vw":67.997045},{"c":67.99,"h":68.03,"l":67.94,"n":114,"o":67.99,"t":"2026-09-24T15:15:00Z","v":3074,"vw":67.98728},{"c":67.99,"h":68.045,"l":67.99,"n":68,"o":68.01,"t":"2026-09-24T15:30:00Z","v":1823,"vw":68.030119},{"c":68.01,"h":68.02,"l":67.95,"n":105,"o":67.985,"t":"2026-09-24T15:45:00Z","v":3479,"vw":67.983699},{"c":67.905,"h":68.04,"l":67.8916,"n":139,"o":68.005,"t":"2026-09-24T16:00:00Z","v":4861,"vw":67.989966},{"c":68.39,"h":68.39,"l":67.93,"n":222,"o":67.93,"t":"2026-09-24T16:15:00Z","v":8340,"vw":68.187526},{"c":68,"h":68.38,"l":68,"n":200,"o":68.38,"t":"2026-09-24T16:30:00Z","v":8116,"vw":68.150801},{"c":68.02,"h":68.09,"l":68.01,"n":75,"o":68.01,"t":"2026-09-24T16:45:00Z","v":2843,"vw":68.043023},{"c":68.09,"h":68.1,"l":67.97,"n":181,"o":68.01,"t":"2026-09-24T17:00:00Z","v":6693,"vw":68.046141},{"c":67.975,"h":68.13,"l":67.975,"n":63,"o":68.08,"t":"2026-09-24T17:15:00Z","v":2287,"vw":68.078654},{"c":67.83,"h":67.96,"l":67.7,"n":140,"o":67.96,"t":"2026-09-24T17:30:00Z","v":4850,"vw":67.8377},{"c":67.85,"h":67.88,"l":67.84,"n":77,"o":67.8501,"t":"2026-09-24T17:45:00Z","v":3467,"vw":67.857756},{"c":67.91,"h":67.91,"l":67.71,"n":142,"o":67.82,"t":"2026-09-24T18:00:00Z","v":5147,"vw":67.760494},{"c":68.085,"h":68.085,"l":67.8718,"n":162,"o":67.975,"t":"2026-09-24T18:15:00Z","v":6177,"vw":67.967696},{"c":68.05,"h":68.06,"l":67.91,"n":112,"o":68.02,"t":"2026-09-24T18:30:00Z","v":3968,"vw":67.966037},{"c":68.06,"h":68.12,"l":67.98,"n":229,"o":68.03,"t":"2026-09-24T18:45:00Z","v":8338,"vw":68.048033},{"c":67.9752,"h":68.06,"l":67.9,"n":180,"o":67.97,"t":"2026-09-24T19:00:00Z","v":5719,"vw":67.959181},{"c":67.97,"h":67.99,"l":67.9,"n":188,"o":67.97,"t":"2026-09-24T19:15:00Z","v":3561,"vw":67.940208},{"c":68.08,"h":68.08,"l":67.91,"n":353,"o":67.96,"t":"2026-09-24T19:30:00Z","v":10882,"vw":67.971469},{"c":68.15,"h":68.22,"l":68,"n":1090,"o":68.03,"t":"2026-09-24T19:45:00Z","v":49856,"vw":68.134958},{"c":68.14,"h":68.14,"l":68.14,"n":12,"o":68.14,"t":"2026-09-24T20:00:00Z","v":42209,"vw":68.14},{"c":67.83,"h":68.15,"l":67.69,"n":153,"o":67.88,"t":"2026-09-25T13:30:00Z","v":9890,"vw":67.837273},{"c":67.87,"h":68.16,"l":67.71,"n":186,"o":67.83,"t":"2026-09-25T13:45:00Z","v":6934,"vw":67.903295},{"c":67.795,"h":67.85,"l":67.5401,"n":215,"o":67.85,"t":"2026-09-25T14:00:00Z","v":10879,"vw":67.652777},{"c":68.07,"h":68.07,"l":67.72,"n":365,"o":67.7694,"t":"2026-09-25T14:15:00Z","v":38702,"vw":67.862412},{"c":67.9327,"h":68.04,"l":67.91,"n":62,"o":68.01,"t":"2026-09-25T14:30:00Z","v":4054,"vw":67.970361},{"c":67.9,"h":67.91,"l":67.74,"n":126,"o":67.91,"t":"2026-09-25T14:45:00Z","v":4314,"vw":67.836531},{"c":67.785,"h":67.94,"l":67.785,"n":206,"o":67.9,"t":"2026-09-25T15:00:00Z","v":7800,"vw":67.88975},{"c":67.75,"h":67.8,"l":67.71,"n":83,"o":67.77,"t":"2026-09-25T15:15:00Z","v":3513,"vw":67.753707},{"c":67.61,"h":67.78,"l":67.61,"n":160,"o":67.7,"t":"2026-09-25T15:30:00Z","v":4839,"vw":67.701831},{"c":67.685,"h":67.715,"l":67.54,"n":51,"o":67.54,"t":"2026-09-25T15:45:00Z","v":1581,"vw":67.652943},{"c":67.93,"h":68.03,"l":67.89,"n":593,"o":67.89,"t":"2026-09-25T16:00:00Z","v":31857,"vw":67.92037},{"c":67.75,"h":67.9,"l":67.75,"n":60,"o":67.9,"t":"2026-09-25T16:15:00Z","v":1227,"vw":67.833},{"c":67.75,"h":67.85,"l":67.75,"n":61,"o":67.85,"t":"2026-09-25T16:30:00Z","v":2448,"vw":67.784565},{"c":67.46,"h":67.76,"l":67.46,"n":133,"o":67.76,"t":"2026-09-25T16:45:00Z","v":4026,"vw":67.600476},{"c":67.715,"h":67.72,"l":67.4,"n":123,"o":67.42,"t":"2026-09-25T17:00:00Z","v":7938,"vw":67.596558},{"c":67.67,"h":67.775,"l":67.615,"n":122,"o":67.6201,"t":"2026-09-25T17:15:00Z","v":14556,"vw":67.73714},{"c":67.68,"h":67.715,"l":67.6,"n":130,"o":67.67,"t":"2026-09-25T17:30:00Z","v":6845,"vw":67.634163},{"c":67.73,"h":67.73,"l":67.63,"n":80,"o":67.66,"t":"2026-09-25T17:45:00Z","v":2435,"vw":67.679552},{"c":67.64,"h":67.73,"l":67.59,"n":200,"o":67.68,"t":"2026-09-25T18:00:00Z","v":8336,"vw":67.660928},{"c":67.765,"h":67.81,"l":67.62,"n":74,"o":67.67,"t":"2026-09-25T18:15:00Z","v":2648,"vw":67.704133},{"c":67.785,"h":67.86,"l":67.785,"n":182,"o":67.85,"t":"2026-09-25T18:30:00Z","v":5379,"vw":67.818127},{"c":67.775,"h":67.87,"l":67.77,"n":80,"o":67.785,"t":"2026-09-25T18:45:00Z","v":2716,"vw":67.812889},{"c":67.725,"h":67.79,"l":67.68,"n":83,"o":67.765,"t":"2026-09-25T19:00:00Z","v":2551,"vw":67.738666},{"c":67.65,"h":67.78,"l":67.58,"n":313,"o":67.69,"t":"2026-09-25T19:15:00Z","v":11107,"vw":67.708217},{"c":67.745,"h":67.77,"l":67.58,"n":248,"o":67.65,"t":"2026-09-25T19:30:00Z","v":10612,"vw":67.636809},{"c":67.755,"h":67.81,"l":67.69,"n":850,"o":67.75,"t":"2026-09-25T19:45:00Z","v":33492,"vw":67.750079},{"c":67.77,"h":67.77,"l":67.77,"n":15,"o":67.77,"t":"2026-09-25T20:00:00Z","v":29692,"vw":67.77},{"c":66.65,"h":67.06,"l":66.52,"n":236,"o":67.06,"t":"2026-09-28T13:30:00Z","v":31108,"vw":66.849121},{"c":66.91,"h":66.91,"l":66.53,"n":160,"o":66.53,"t":"2026-09-28T13:45:00Z","v":5660,"vw":66.746682},{"c":67.28,"h":67.36,"l":66.89,"n":179,"o":66.95,"t":"2026-09-28T14:00:00Z","v":8532,"vw":67.06672},{"c":67.38,"h":67.38,"l":67.12,"n":137,"o":67.28,"t":"2026-09-28T14:15:00Z","v":5231,"vw":67.198195},{"c":67.47,"h":67.52,"l":67.35,"n":93,"o":67.35,"t":"2026-09-28T14:30:00Z","v":3784,"vw":67.4258},{"c":67.29,"h":67.545,"l":67.29,"n":191,"o":67.49,"t":"2026-09-28T14:45:00Z","v":7619,"vw":67.431009},{"c":67.58,"h":67.65,"l":67.08,"n":327,"o":67.28,"t":"2026-09-28T15:00:00Z","v":14198,"vw":67.393137},{"c":67.625,"h":67.8,"l":67.515,"n":445,"o":67.63,"t":"2026-09-28T15:15:00Z","v":28613,"vw":67.694912},{"c":67.57,"h":67.71,"l":67.5,"n":190,"o":67.625,"t":"2026-09-28T15:30:00Z","v":10416,"vw":67.606341},{"c":67.36,"h":67.58,"l":67.36,"n":102,"o":67.57,"t":"2026-09-28T15:45:00Z","v":4422,"vw":67.472522},{"c":67.44,"h":67.45,"l":67.35,"n":160,"o":67.36,"t":"2026-09-28T16:00:00Z","v":12783,"vw":67.421177},{"c":67.76,"h":67.8,"l":67.425,"n":281,"o":67.44,"t":"2026-09-28T16:15:00Z","v":14775,"vw":67.741502},{"c":67.42,"h":67.72,"l":67.42,"n":38,"o":67.72,"t":"2026-09-28T16:30:00Z","v":1908,"vw":67.617143},{"c":67.53,"h":67.63,"l":67.44,"n":113,"o":67.45,"t":"2026-09-28T16:45:00Z","v":2254,"vw":67.53},{"c":67.76,"h":67.79,"l":67.46,"n":140,"o":67.485,"t":"2026-09-28T17:00:00Z","v":8618,"vw":67.685666},{"c":67.44,"h":67.7,"l":67.44,"n":95,"o":67.7,"t":"2026-09-28T17:15:00Z","v":3289,"vw":67.621028},{"c":67.44,"h":67.54,"l":67.44,"n":91,"o":67.45,"t":"2026-09-28T17:30:00Z","v":4068,"vw":67.475966},{"c":67.3401,"h":67.42,"l":67.3401,"n":75,"o":67.35,"t":"2026-09-28T17:45:00Z","v":3399,"vw":67.36728},{"c":67.4,"h":67.4,"l":67.3,"n":255,"o":67.34,"t":"2026-09-28T18:00:00Z","v":33573,"vw":67.366041},{"c":67.6,"h":67.64,"l":67.43,"n":119,"o":67.43,"t":"2026-09-28T18:15:00Z","v":6251,"vw":67.542721},{"c":67.55,"h":67.62,"l":67.54,"n":102,"o":67.56,"t":"2026-09-28T18:30:00Z","v":3806,"vw":67.575715},{"c":67.66,"h":67.66,"l":67.5,"n":222,"o":67.54,"t":"2026-09-28T18:45:00Z","v":9114,"vw":67.591834},{"c":67.57,"h":67.635,"l":67.54,"n":157,"o":67.62,"t":"2026-09-28T19:00:00Z","v":9872,"vw":67.606768},{"c":67.665,"h":67.7499,"l":67.53,"n":200,"o":67.57,"t":"2026-09-28T19:15:00Z","v":10150,"vw":67.631843},{"c":67.695,"h":67.72,"l":67.64,"n":349,"o":67.65,"t":"2026-09-28T19:30:00Z","v":12463,"vw":67.673704},{"c":67.69,"h":67.73,"l":67.465,"n":1197,"o":67.71,"t":"2026-09-28T19:45:00Z","v":50252,"vw":67.649639},{"c":67.71,"h":67.71,"l":67.71,"n":17,"o":67.71,"t":"2026-09-28T20:00:00Z","v":35344,"vw":67.71},{"c":67.305,"h":67.61,"l":67.14,"n":142,"o":67.36,"t":"2026-09-29T13:30:00Z","v":14544,"vw":67.312588},{"c":67.525,"h":67.66,"l":67.3,"n":141,"o":67.3,"t":"2026-09-29T13:45:00Z","v":5746,"vw":67.465729},{"c":67.655,"h":67.72,"l":67.48,"n":205,"o":67.525,"t":"2026-09-29T14:00:00Z","v":16842,"vw":67.644514},{"c":67.495,"h":67.68,"l":67.46,"n":213,"o":67.61,"t":"2026-09-29T14:15:00Z","v":9046,"vw":67.56491},{"c":67.39,"h":67.56,"l":67.39,"n":322,"o":67.5,"t":"2026-09-29T14:30:00Z","v":20156,"vw":67.475493},{"c":67.46,"h":67.5,"l":67.37,"n":184,"o":67.44,"t":"2026-09-29T14:45:00Z","v":8155,"vw":67.444624},{"c":67.5125,"h":67.56,"l":67.415,"n":45,"o":67.56,"t":"2026-09-29T15:00:00Z","v":6354,"vw":67.446316},{"c":67.46,"h":67.505,"l":67.46,"n":40,"o":67.505,"t":"2026-09-29T15:15:00Z","v":1274,"vw":67.496},{"c":67.41,"h":67.43,"l":67.37,"n":123,"o":67.37,"t":"2026-09-29T15:30:00Z","v":4587,"vw":67.397604},{"c":67.37,"h":67.51,"l":67.37,"n":149,"o":67.41,"t":"2026-09-29T15:45:00Z","v":7139,"vw":67.417197},{"c":67.56,"h":67.59,"l":67.36,"n":168,"o":67.36,"t":"2026-09-29T16:00:00Z","v":7551,"vw":67.4482},{"c":67.495,"h":67.57,"l":67.47,"n":213,"o":67.56,"t":"2026-09-29T16:15:00Z","v":9675,"vw":67.520884},{"c":67.55,"h":67.5635,"l":67.45,"n":140,"o":67.495,"t":"2026-09-29T16:30:00Z","v":5578,"vw":67.492544},{"c":67.5,"h":67.599,"l":67.45,"n":179,"o":67.54,"t":"2026-09-29T16:45:00Z","v":10568,"vw":67.532037},{"c":67.576,"h":67.58,"l":67.5,"n":123,"o":67.53,"t":"2026-09-29T17:00:00Z","v":5214,"vw":67.544776},{"c":67.15,"h":67.47,"l":67.12,"n":138,"o":67.47,"t":"2026-09-29T17:15:00Z","v":3736,"vw":67.27231},{"c":67.0707,"h":67.2,"l":67.0707,"n":222,"o":67.11,"t":"2026-09-29T17:30:00Z","v":7125,"vw":67.139792},{"c":67.23,"h":67.24,"l":67.11,"n":104,"o":67.11,"t":"2026-09-29T17:45:00Z","v":5442,"vw":67.197282},{"c":67.26,"h":67.32,"l":67.22,"n":149,"o":67.27,"t":"2026-09-29T18:00:00Z","v":4193,"vw":67.271507},{"c":67.305,"h":67.39,"l":67.27,"n":125,"o":67.36,"t":"2026-09-29T18:15:00Z","v":4033,"vw":67.321251},{"c":67.47,"h":67.53,"l":67.29,"n":187,"o":67.3,"t":"2026-09-29T18:30:00Z","v":5231,"vw":67.440089},{"c":67.35,"h":67.43,"l":67.3,"n":179,"o":67.43,"t":"2026-09-29T18:45:00Z","v":3948,"vw":67.393683},{"c":67.59,"h":67.61,"l":67.335,"n":329,"o":67.37,"t":"2026-09-29T19:00:00Z","v":13426,"vw":67.515771},{"c":67.54,"h":67.63,"l":67.54,"n":577,"o":67.58,"t":"2026-09-29T19:15:00Z","v":34145,"vw":67.606247},{"c":67.59,"h":67.64,"l":67.51,"n":1058,"o":67.57,"t":"2026-09-29T19:30:00Z","v":69844,"vw":67.606236},{"c":67.62,"h":67.62,"l":67.48,"n":1932,"o":67.59,"t":"2026-09-29T19:45:00Z","v":158826,"vw":67.578577},{"c":67.62,"h":67.62,"l":67.62,"n":12,"o":67.62,"t":"2026-09-29T20:00:00Z","v":47227,"vw":67.62},{"c":68,"h":68.09,"l":67.2942,"n":415,"o":67.68,"t":"2026-09-30T13:30:00Z","v":39232,"vw":67.767211},{"c":67.95,"h":68.15,"l":67.91,"n":231,"o":67.92,"t":"2026-09-30T13:45:00Z","v":12217,"vw":68.050219},{"c":67.93,"h":68.11,"l":67.91,"n":333,"o":67.98,"t":"2026-09-30T14:00:00Z","v":18419,"vw":68.055246},{"c":68.3,"h":68.3,"l":67.89,"n":139,"o":67.94,"t":"2026-09-30T14:15:00Z","v":5366,"vw":68.131056},{"c":68.35,"h":68.49,"l":68.32,"n":443,"o":68.38,"t":"2026-09-30T14:30:00Z","v":22686,"vw":68.388249},{"c":68.29,"h":68.385,"l":68.24,"n":180,"o":68.35,"t":"2026-09-30T14:45:00Z","v":6868,"vw":68.329881},{"c":68.355,"h":68.39,"l":68.15,"n":72,"o":68.22,"t":"2026-09-30T15:00:00Z","v":4023,"vw":68.312217},{"c":68.405,"h":68.64,"l":68.32,"n":302,"o":68.32,"t":"2026-09-30T15:15:00Z","v":17058,"vw":68.41948},{"c":68.48,"h":68.525,"l":68.37,"n":194,"o":68.37,"t":"2026-09-30T15:30:00Z","v":11678,"vw":68.453673},{"c":68.475,"h":68.57,"l":68.44,"n":234,"o":68.44,"t":"2026-09-30T15:45:00Z","v":14951,"vw":68.512466},{"c":68.43,"h":68.48,"l":68.31,"n":149,"o":68.475,"t":"2026-09-30T16:00:00Z","v":7784,"vw":68.437491},{"c":68.465,"h":68.515,"l":68.36,"n":127,"o":68.4,"t":"2026-09-30T16:15:00Z","v":6136,"vw":68.450674},{"c":68.49,"h":68.53,"l":68.45,"n":145,"o":68.465,"t":"2026-09-30T16:30:00Z","v":14371,"vw":68.477244},{"c":68.36,"h":68.49,"l":68.35,"n":131,"o":68.49,"t":"2026-09-30T16:45:00Z","v":8029,"vw":68.391642},{"c":68.36,"h":68.39,"l":68.34,"n":185,"o":68.39,"t":"2026-09-30T17:00:00Z","v":9543,"vw":68.373134},{"c":68.61,"h":68.61,"l":68.34,"n":199,"o":68.38,"t":"2026-09-30T17:15:00Z","v":14713,"vw":68.425021},{"c":68.725,"h":68.725,"l":68.58,"n":204,"o":68.59,"t":"2026-09-30T17:30:00Z","v":8527,"vw":68.66471},{"c":68.575,"h":68.75,"l":68.575,"n":135,"o":68.72,"t":"2026-09-30T17:45:00Z","v":9805,"vw":68.677113},{"c":68.49,"h":68.59,"l":68.47,"n":94,"o":68.59,"t":"2026-09-30T18:00:00Z","v":6365,"vw":68.545345},{"c":68.425,"h":68.495,"l":68.345,"n":131,"o":68.48,"t":"2026-09-30T18:15:00Z","v":7875,"vw":68.414664},{"c":68.34,"h":68.405,"l":68.315,"n":126,"o":68.4,"t":"2026-09-30T18:30:00Z","v":5960,"vw":68.358574},{"c":68.23,"h":68.335,"l":68.22,"n":307,"o":68.335,"t":"2026-09-30T18:45:00Z","v":19631,"vw":68.264099},{"c":67.985,"h":68.27,"l":67.95,"n":414,"o":68.24,"t":"2026-09-30T19:00:00Z","v":25466,"vw":68.185995},{"c":68.05,"h":68.18,"l":67.9118,"n":417,"o":68.03,"t":"2026-09-30T19:15:00Z","v":36431,"vw":68.010012},{"c":68.04,"h":68.175,"l":68,"n":544,"o":68.06,"t":"2026-09-30T19:30:00Z","v":30097,"vw":68.067182},{"c":68,"h":68.12,"l":67.94,"n":1221,"o":68.05,"t":"2026-09-30T19:45:00Z","v":69885,"vw":68.012707},{"c":68.03,"h":68.03,"l":68.03,"n":23,"o":68.03,"t":"2026-09-30T20:00:00Z","v":51536,"vw":68.03},{"c":68.51,"h":68.51,"l":68.51,"n":1,"o":68.51,"t":"2026-10-01T10:45:00Z","v":1082,"vw":68.51},{"c":69.77,"h":71,"l":68.86,"n":29,"o":68.87,"t":"2026-10-01T11:00:00Z","v":4642,"vw":70.721719},{"c":71.44,"h":71.5,"l":71,"n":21,"o":71,"t":"2026-10-01T11:15:00Z","v":2554,"vw":71.405438},{"c":73.44,"h":73.44,"l":73.3,"n":13,"o":73.3,"t":"2026-10-01T12:00:00Z","v":728,"vw":73.351575},{"c":73,"h":73,"l":73,"n":1,"o":73,"t":"2026-10-01T12:15:00Z","v":252,"vw":73},{"c":71.9,"h":72,"l":71.31,"n":17,"o":72,"t":"2026-10-01T13:15:00Z","v":1744,"vw":71.665333},{"c":73.17,"h":74.2,"l":71.23,"n":793,"o":71.91,"t":"2026-10-01T13:30:00Z","v":67831,"vw":72.553334},{"c":72.68,"h":73.33,"l":72.68,"n":476,"o":72.93,"t":"2026-10-01T13:45:00Z","v":24549,"vw":73.07783},{"c":73.51,"h":73.78,"l":72.81,"n":665,"o":72.825,"t":"2026-10-01T14:00:00Z","v":42025,"vw":73.304878},{"c":72.77,"h":73.54,"l":72.76,"n":546,"o":73.52,"t":"2026-10-01T14:15:00Z","v":37951,"vw":73.253845},{"c":71.31,"h":72.79,"l":71.28,"n":561,"o":72.79,"t":"2026-10-01T14:30:00Z","v":64693,"vw":71.718434},{"c":70.72,"h":71.24,"l":70.495,"n":514,"o":71.24,"t":"2026-10-01T14:45:00Z","v":24696,"vw":70.771989},{"c":71.455,"h":71.47,"l":70.705,"n":493,"o":70.74,"t":"2026-10-01T15:00:00Z","v":27618,"vw":70.965015},{"c":70.79,"h":71.41,"l":70.79,"n":289,"o":71.4,"t":"2026-10-01T15:15:00Z","v":11700,"vw":71.168478},{"c":70.59,"h":70.73,"l":70.555,"n":297,"o":70.695,"t":"2026-10-01T15:30:00Z","v":8757,"vw":70.637822},{"c":70.59,"h":70.77,"l":70.43,"n":342,"o":70.44,"t":"2026-10-01T15:45:00Z","v":12416,"vw":70.622663},{"c":70.57,"h":70.875,"l":70.48,"n":371,"o":70.615,"t":"2026-10-01T16:00:00Z","v":14477,"vw":70.67017},{"c":70.41,"h":70.58,"l":70.35,"n":270,"o":70.57,"t":"2026-10-01T16:15:00Z","v":12000,"vw":70.453793},{"c":70.64,"h":70.74,"l":70.39,"n":421,"o":70.41,"t":"2026-10-01T16:30:00Z","v":22477,"vw":70.508306},{"c":70.655,"h":70.74,"l":70.57,"n":209,"o":70.71,"t":"2026-10-01T16:45:00Z","v":8501,"vw":70.656635},{"c":70.9,"h":70.94,"l":70.65,"n":175,"o":70.7,"t":"2026-10-01T17:00:00Z","v":5762,"vw":70.857137},{"c":70.96,"h":71.05,"l":70.82,"n":224,"o":70.95,"t":"2026-10-01T17:15:00Z","v":7840,"vw":70.938982},{"c":71.47,"h":71.47,"l":71,"n":200,"o":71.02,"t":"2026-10-01T17:30:00Z","v":9186,"vw":71.207025},{"c":71.31,"h":71.43,"l":71.23,"n":299,"o":71.43,"t":"2026-10-01T17:45:00Z","v":8095,"vw":71.319845},{"c":71.48,"h":71.48,"l":71.24,"n":208,"o":71.35,"t":"2026-10-01T18:00:00Z","v":8480,"vw":71.340465},{"c":71.51,"h":71.54,"l":71.34,"n":761,"o":71.505,"t":"2026-10-01T18:15:00Z","v":32465,"vw":71.476847},{"c":71.665,"h":71.74,"l":71.49,"n":360,"o":71.49,"t":"2026-10-01T18:30:00Z","v":19216,"vw":71.658124},{"c":71.58,"h":71.67,"l":71.38,"n":467,"o":71.67,"t":"2026-10-01T18:45:00Z","v":26552,"vw":71.598575},{"c":71.6225,"h":71.64,"l":71.5,"n":350,"o":71.585,"t":"2026-10-01T19:00:00Z","v":22692,"vw":71.575549},{"c":71.63,"h":71.66,"l":71.32,"n":337,"o":71.66,"t":"2026-10-01T19:15:00Z","v":20986,"vw":71.52988},{"c":71.23,"h":71.65,"l":71.165,"n":731,"o":71.635,"t":"2026-10-01T19:30:00Z","v":36643,"vw":71.374639},{"c":70.96,"h":71.17,"l":70.76,"n":1697,"o":71.17,"t":"2026-10-01T19:45:00Z","v":81545,"vw":70.934514},{"c":70.98,"h":70.98,"l":70.98,"n":11,"o":70.98,"t":"2026-10-01T20:00:00Z","v":42444,"vw":70.98},{"c":70.65,"h":71.33,"l":70.5,"n":659,"o":70.93,"t":"2026-10-02T13:30:00Z","v":46819,"vw":71.016609},{"c":70.95,"h":71,"l":70.58,"n":326,"o":70.58,"t":"2026-10-02T13:45:00Z","v":15864,"vw":70.767807},{"c":70.57,"h":70.91,"l":70.57,"n":264,"o":70.87,"t":"2026-10-02T14:00:00Z","v":9765,"vw":70.71932},{"c":70.17,"h":70.62,"l":70.17,"n":262,"o":70.57,"t":"2026-10-02T14:15:00Z","v":10587,"vw":70.444941},{"c":70.27,"h":70.3351,"l":70.16,"n":216,"o":70.19,"t":"2026-10-02T14:30:00Z","v":7742,"vw":70.241965},{"c":70.31,"h":70.55,"l":70.29,"n":293,"o":70.32,"t":"2026-10-02T14:45:00Z","v":14643,"vw":70.424337},{"c":70.225,"h":70.47,"l":70.225,"n":398,"o":70.3,"t":"2026-10-02T15:00:00Z","v":21032,"vw":70.355589},{"c":70.48,"h":70.51,"l":70.18,"n":251,"o":70.27,"t":"2026-10-02T15:15:00Z","v":12927,"vw":70.371055},{"c":70.46,"h":70.555,"l":70.37,"n":213,"o":70.45,"t":"2026-10-02T15:30:00Z","v":12221,"vw":70.471232},{"c":70.29,"h":70.55,"l":70.18,"n":230,"o":70.49,"t":"2026-10-02T15:45:00Z","v":15203,"vw":70.375058},{"c":70.5075,"h":70.55,"l":70.35,"n":277,"o":70.35,"t":"2026-10-02T16:00:00Z","v":16027,"vw":70.472191},{"c":69.95,"h":70.47,"l":69.95,"n":483,"o":70.47,"t":"2026-10-02T16:15:00Z","v":28916,"vw":70.278882},{"c":70.17,"h":70.17,"l":69.98,"n":241,"o":69.98,"t":"2026-10-02T16:30:00Z","v":12251,"vw":70.100998},{"c":70.28,"h":70.37,"l":70.27,"n":120,"o":70.27,"t":"2026-10-02T16:45:00Z","v":6617,"vw":70.300418},{"c":70.2,"h":70.29,"l":70.15,"n":97,"o":70.29,"t":"2026-10-02T17:00:00Z","v":4818,"vw":70.223873},{"c":70.13,"h":70.245,"l":70.105,"n":152,"o":70.24,"t":"2026-10-02T17:15:00Z","v":7420,"vw":70.186281},{"c":70.045,"h":70.08,"l":70.02,"n":55,"o":70.05,"t":"2026-10-02T17:30:00Z","v":2887,"vw":70.04413},{"c":70.06,"h":70.125,"l":69.975,"n":253,"o":70.01,"t":"2026-10-02T17:45:00Z","v":12097,"vw":70.050495},{"c":70.05,"h":70.11,"l":70,"n":147,"o":70.08,"t":"2026-10-02T18:00:00Z","v":12606,"vw":70.062088},{"c":70.14,"h":70.175,"l":70.06,"n":240,"o":70.07,"t":"2026-10-02T18:15:00Z","v":13693,"vw":70.096028},{"c":70.19,"h":70.23,"l":70.12,"n":118,"o":70.13,"t":"2026-10-02T18:30:00Z","v":7854,"vw":70.170813},{"c":70.3,"h":70.3,"l":70.17,"n":157,"o":70.24,"t":"2026-10-02T18:45:00Z","v":6906,"vw":70.213624},{"c":70.24,"h":70.35,"l":70.18,"n":260,"o":70.25,"t":"2026-10-02T19:00:00Z","v":15090,"vw":70.270204},{"c":70.2,"h":70.34,"l":70.17,"n":242,"o":70.2,"t":"2026-10-02T19:15:00Z","v":9859,"vw":70.242758},{"c":70.15,"h":70.22,"l":70.115,"n":362,"o":70.19,"t":"2026-10-02T19:30:00Z","v":15279,"vw":70.172993},{"c":70.2,"h":70.34,"l":70.11,"n":1222,"o":70.16,"t":"2026-10-02T19:45:00Z","v":64246,"vw":70.224611},{"c":70.19,"h":70.19,"l":70.19,"n":18,"o":70.19,"t":"2026-10-02T20:00:00Z","v":42348,"vw":70.19},{"c":71.91,"h":71.91,"l":71.91,"n":2,"o":71.91,"t":"2026-10-05T08:00:00Z","v":101,"vw":71.91},{"c":71.32,"h":71.32,"l":69.72,"n":333,"o":69.97,"t":"2026-10-05T13:30:00Z","v":27785,"vw":70.428549},{"c":70.72,"h":71.595,"l":70.675,"n":385,"o":71.365,"t":"2026-10-05T13:45:00Z","v":30745,"vw":71.325914},{"c":70.79,"h":71.13,"l":70.635,"n":277,"o":70.635,"t":"2026-10-05T14:00:00Z","v":12402,"vw":70.917798},{"c":71.11,"h":71.11,"l":70.7211,"n":276,"o":70.73,"t":"2026-10-05T14:15:00Z","v":16290,"vw":70.884304},{"c":70.9,"h":71.055,"l":70.72,"n":175,"o":71.05,"t":"2026-10-05T14:30:00Z","v":7020,"vw":70.896037},{"c":70.77,"h":70.995,"l":70.77,"n":168,"o":70.95,"t":"2026-10-05T14:45:00Z","v":9254,"vw":70.902225},{"c":70.45,"h":70.69,"l":70.45,"n":108,"o":70.65,"t":"2026-10-05T15:00:00Z","v":3091,"vw":70.57025},{"c":70.545,"h":70.6,"l":70.45,"n":137,"o":70.45,"t":"2026-10-05T15:15:00Z","v":4762,"vw":70.549954},{"c":70.565,"h":70.63,"l":70.52,"n":106,"o":70.53,"t":"2026-10-05T15:30:00Z","v":4294,"vw":70.573784},{"c":70.5,"h":70.58,"l":70.47,"n":117,"o":70.5781,"t":"2026-10-05T15:45:00Z","v":5135,"vw":70.53614},{"c":70.56,"h":70.615,"l":70.47,"n":138,"o":70.48,"t":"2026-10-05T16:00:00Z","v":4920,"vw":70.530469},{"c":70.42,"h":70.5,"l":70.415,"n":27,"o":70.5,"t":"2026-10-05T16:15:00Z","v":1204,"vw":70.479497},{"c":70.39,"h":70.435,"l":70.375,"n":94,"o":70.41,"t":"2026-10-05T16:30:00Z","v":5321,"vw":70.406613},{"c":70.4,"h":70.545,"l":70.4,"n":78,"o":70.5,"t":"2026-10-05T16:45:00Z","v":3308,"vw":70.452261},{"c":70.34,"h":70.36,"l":70.29,"n":93,"o":70.34,"t":"2026-10-05T17:00:00Z","v":2762,"vw":70.321699},{"c":70.47,"h":70.52,"l":70.3234,"n":143,"o":70.3234,"t":"2026-10-05T17:15:00Z","v":6569,"vw":70.439738},{"c":70.51,"h":70.51,"l":70.38,"n":139,"o":70.45,"t":"2026-10-05T17:30:00Z","v":6262,"vw":70.418035},{"c":70.67,"h":70.67,"l":70.5,"n":128,"o":70.51,"t":"2026-10-05T17:45:00Z","v":3790,"vw":70.559474},{"c":70.655,"h":70.69,"l":70.5933,"n":145,"o":70.67,"t":"2026-10-05T18:00:00Z","v":5612,"vw":70.657631},{"c":70.8,"h":70.8,"l":70.63,"n":141,"o":70.68,"t":"2026-10-05T18:15:00Z","v":4876,"vw":70.69714},{"c":70.905,"h":70.905,"l":70.79,"n":51,"o":70.84,"t":"2026-10-05T18:30:00Z","v":1439,"vw":70.849649},{"c":71.185,"h":71.21,"l":70.95,"n":135,"o":70.95,"t":"2026-10-05T18:45:00Z","v":2982,"vw":71.036358},{"c":71.075,"h":71.19,"l":70.955,"n":288,"o":71.185,"t":"2026-10-05T19:00:00Z","v":12984,"vw":71.105252},{"c":71.16,"h":71.195,"l":71,"n":218,"o":71.05,"t":"2026-10-05T19:15:00Z","v":9103,"vw":71.085259},{"c":71.29,"h":71.29,"l":71.14,"n":454,"o":71.14,"t":"2026-10-05T19:30:00Z","v":16577,"vw":71.21045},{"c":71.12,"h":71.295,"l":70.975,"n":1058,"o":71.27,"t":"2026-10-05T19:45:00Z","v":42518,"vw":71.09987},{"c":71.06,"h":71.06,"l":71.06,"n":20,"o":71.06,"t":"2026-10-05T20:00:00Z","v":45397,"vw":71.06},{"c":69.79,"h":70.7825,"l":69.78,"n":274,"o":70.69,"t":"2026-10-06T13:30:00Z","v":26295,"vw":70.527552},{"c":69.72,"h":69.76,"l":69.48,"n":301,"o":69.71,"t":"2026-10-06T13:45:00Z","v":12217,"vw":69.641351},{"c":69.44,"h":69.78,"l":69.42,"n":327,"o":69.72,"t":"2026-10-06T14:00:00Z","v":13643,"vw":69.60844},{"c":69.47,"h":69.605,"l":69.39,"n":191,"o":69.5375,"t":"2026-10-06T14:15:00Z","v":6815,"vw":69.474505},{"c":69.71,"h":69.71,"l":69.48,"n":147,"o":69.52,"t":"2026-10-06T14:30:00Z","v":7991,"vw":69.587113},{"c":69.73,"h":69.88,"l":69.65,"n":237,"o":69.695,"t":"2026-10-06T14:45:00Z","v":12245,"vw":69.805433},{"c":69.49,"h":69.7,"l":69.46,"n":229,"o":69.7,"t":"2026-10-06T15:00:00Z","v":10914,"vw":69.591431},{"c":69.78,"h":69.84,"l":69.475,"n":204,"o":69.4975,"t":"2026-10-06T15:15:00Z","v":11963,"vw":69.640676},{"c":69.42,"h":69.78,"l":69.42,"n":211,"o":69.74,"t":"2026-10-06T15:30:00Z","v":9069,"vw":69.639057},{"c":69.49,"h":69.56,"l":69.34,"n":164,"o":69.355,"t":"2026-10-06T15:45:00Z","v":7354,"vw":69.46802},{"c":69.39,"h":69.45,"l":69.33,"n":127,"o":69.45,"t":"2026-10-06T16:00:00Z","v":4356,"vw":69.391409},{"c":69.48,"h":69.48,"l":69.37,"n":169,"o":69.42,"t":"2026-10-06T16:15:00Z","v":6835,"vw":69.430497},{"c":69.4,"h":69.45,"l":69.39,"n":151,"o":69.44,"t":"2026-10-06T16:30:00Z","v":5463,"vw":69.41225},{"c":69.37,"h":69.47,"l":69.36,"n":167,"o":69.39,"t":"2026-10-06T16:45:00Z","v":6105,"vw":69.413289},{"c":69.33,"h":69.55,"l":69.33,"n":201,"o":69.37,"t":"2026-10-06T17:00:00Z","v":6324,"vw":69.457463},{"c":69.2701,"h":69.37,"l":69.2701,"n":63,"o":69.37,"t":"2026-10-06T17:15:00Z","v":2514,"vw":69.335908},{"c":69.2,"h":69.3275,"l":69.2,"n":162,"o":69.32,"t":"2026-10-06T17:30:00Z","v":6780,"vw":69.259709},{"c":69.19,"h":69.19,"l":69.065,"n":104,"o":69.11,"t":"2026-10-06T17:45:00Z","v":5768,"vw":69.126212},{"c":69.27,"h":69.309,"l":69.22,"n":126,"o":69.23,"t":"2026-10-06T18:00:00Z","v":3950,"vw":69.244371},{"c":69.05,"h":69.225,"l":69.05,"n":140,"o":69.22,"t":"2026-10-06T18:15:00Z","v":6013,"vw":69.15233},{"c":68.995,"h":69.075,"l":68.995,"n":149,"o":69.02,"t":"2026-10-06T18:30:00Z","v":5714,"vw":69.035595},{"c":69.135,"h":69.135,"l":68.91,"n":171,"o":68.915,"t":"2026-10-06T18:45:00Z","v":5864,"vw":69.016703},{"c":69.1844,"h":69.3425,"l":69.115,"n":401,"o":69.115,"t":"2026-10-06T19:00:00Z","v":19009,"vw":69.242085},{"c":69.39,"h":69.455,"l":69.1713,"n":346,"o":69.19,"t":"2026-10-06T19:15:00Z","v":13170,"vw":69.319733},{"c":69.4,"h":69.495,"l":69.31,"n":539,"o":69.41,"t":"2026-10-06T19:30:00Z","v":20496,"vw":69.41624},{"c":69.66,"h":69.68,"l":69.38,"n":1447,"o":69.38,"t":"2026-10-06T19:45:00Z","v":65225,"vw":69.5992},{"c":69.6,"h":69.6,"l":69.6,"n":18,"o":69.6,"t":"2026-10-06T20:00:00Z","v":50215,"vw":69.6},{"c":76,"h":76,"l":76,"n":1,"o":76,"t":"2026-10-06T21:45:00Z","v":130,"vw":76},{"c":70.25,"h":70.34,"l":68.81,"n":213,"o":69.19,"t":"2026-10-07T13:30:00Z","v":14594,"vw":69.817369},{"c":69.505,"h":70.29,"l":69.505,"n":230,"o":70.23,"t":"2026-10-07T13:45:00Z","v":9880,"vw":70.042453},{"c":69.38,"h":69.76,"l":69.38,"n":307,"o":69.5625,"t":"2026-10-07T14:00:00Z","v":16267,"vw":69.647201},{"c":69.41,"h":69.49,"l":69.35,"n":110,"o":69.38,"t":"2026-10-07T14:15:00Z","v":3927,"vw":69.419785},{"c":69.27,"h":69.63,"l":69.27,"n":374,"o":69.45,"t":"2026-10-07T14:30:00Z","v":52036,"vw":69.511122},{"c":69.56,"h":69.62,"l":69.285,"n":172,"o":69.285,"t":"2026-10-07T14:45:00Z","v":32704,"vw":69.525248},{"c":69.67,"h":69.84,"l":69.55,"n":331,"o":69.59,"t":"2026-10-07T15:00:00Z","v":24343,"vw":69.7445},{"c":69.81,"h":69.86,"l":69.67,"n":122,"o":69.695,"t":"2026-10-07T15:15:00Z","v":5716,"vw":69.763455},{"c":69.98,"h":70.05,"l":69.815,"n":126,"o":69.92,"t":"2026-10-07T15:30:00Z","v":4042,"vw":69.953965},{"c":70.12,"h":70.12,"l":69.975,"n":148,"o":69.995,"t":"2026-10-07T15:45:00Z","v":7393,"vw":70.032478},{"c":69.85,"h":70.165,"l":69.84,"n":232,"o":70.12,"t":"2026-10-07T16:00:00Z","v":11486,"vw":70.076091},{"c":69.805,"h":69.85,"l":69.71,"n":242,"o":69.8218,"t":"2026-10-07T16:15:00Z","v":12355,"vw":69.764681},{"c":69.72,"h":69.865,"l":69.7,"n":156,"o":69.84,"t":"2026-10-07T16:30:00Z","v":6371,"vw":69.788275},{"c":69.87,"h":69.87,"l":69.665,"n":143,"o":69.72,"t":"2026-10-07T16:45:00Z","v":5371,"vw":69.73441},{"c":70.05,"h":70.06,"l":69.77,"n":168,"o":69.815,"t":"2026-10-07T17:00:00Z","v":8559,"vw":69.833373},{"c":69.995,"h":70.075,"l":69.995,"n":73,"o":70.03,"t":"2026-10-07T17:15:00Z","v":1909,"vw":70.023077},{"c":70.05,"h":70.115,"l":69.995,"n":81,"o":69.995,"t":"2026-10-07T17:30:00Z","v":2825,"vw":70.073622},{"c":70.06,"h":70.17,"l":70.005,"n":124,"o":70.01,"t":"2026-10-07T17:45:00Z","v":4522,"vw":70.085665},{"c":70.13,"h":70.22,"l":70.0101,"n":183,"o":70.0101,"t":"2026-10-07T18:00:00Z","v":7163,"vw":70.127092},{"c":69.805,"h":70.15,"l":69.79,"n":217,"o":70.15,"t":"2026-10-07T18:15:00Z","v":7024,"vw":69.947115},{"c":69.92,"h":69.92,"l":69.735,"n":284,"o":69.8,"t":"2026-10-07T18:30:00Z","v":13835,"vw":69.789184},{"c":69.89,"h":70,"l":69.88,"n":262,"o":69.91,"t":"2026-10-07T18:45:00Z","v":9181,"vw":69.943391},{"c":69.815,"h":69.93,"l":69.815,"n":334,"o":69.89,"t":"2026-10-07T19:00:00Z","v":14880,"vw":69.855181},{"c":69.36,"h":69.765,"l":69.36,"n":325,"o":69.765,"t":"2026-10-07T19:15:00Z","v":13737,"vw":69.565901},{"c":69.095,"h":69.4,"l":69.06,"n":632,"o":69.36,"t":"2026-10-07T19:30:00Z","v":27569,"vw":69.259532},{"c":68.98,"h":69.095,"l":68.865,"n":1812,"o":69.095,"t":"2026-10-07T19:45:00Z","v":82409,"vw":68.951749},{"c":69,"h":69,"l":69,"n":10,"o":69,"t":"2026-10-07T20:00:00Z","v":33590,"vw":69},{"c":69.3,"h":69.6,"l":68.63,"n":152,"o":68.63,"t":"2026-10-08T13:30:00Z","v":10777,"vw":69.072427},{"c":69.6,"h":69.61,"l":69.17,"n":193,"o":69.22,"t":"2026-10-08T13:45:00Z","v":8137,"vw":69.410216},{"c":69.63,"h":69.8,"l":69.395,"n":171,"o":69.7,"t":"2026-10-08T14:00:00Z","v":7344,"vw":69.547264},{"c":69.34,"h":69.745,"l":69.26,"n":241,"o":69.57,"t":"2026-10-08T14:15:00Z","v":18213,"vw":69.640248},{"c":68.73,"h":69.29,"l":68.71,"n":167,"o":69.29,"t":"2026-10-08T14:30:00Z","v":6656,"vw":68.934721},{"c":68.99,"h":69.105,"l":68.7727,"n":202,"o":68.79,"t":"2026-10-08T14:45:00Z","v":7998,"vw":68.976431},{"c":69,"h":69.195,"l":68.97,"n":199,"o":69.04,"t":"2026-10-08T15:00:00Z","v":6830,"vw":69.053648},{"c":68.65,"h":68.99,"l":68.65,"n":168,"o":68.98,"t":"2026-10-08T15:15:00Z","v":4097,"vw":68.7844},{"c":68.815,"h":68.84,"l":68.655,"n":177,"o":68.655,"t":"2026-10-08T15:30:00Z","v":6331,"vw":68.780326},{"c":68.84,"h":68.91,"l":68.765,"n":123,"o":68.85,"t":"2026-10-08T15:45:00Z","v":5089,"vw":68.845754},{"c":68.92,"h":68.95,"l":68.8,"n":120,"o":68.8,"t":"2026-10-08T16:00:00Z","v":5712,"vw":68.869298},{"c":68.99,"h":69.32,"l":68.85,"n":245,"o":68.93,"t":"2026-10-08T16:15:00Z","v":11024,"vw":69.091429},{"c":69.16,"h":69.2,"l":68.98,"n":154,"o":68.98,"t":"2026-10-08T16:30:00Z","v":8239,"vw":69.08364},{"c":69.35,"h":69.395,"l":68.95,"n":202,"o":69.19,"t":"2026-10-08T16:45:00Z","v":7930,"vw":69.186829},{"c":69.465,"h":69.57,"l":69.22,"n":320,"o":69.33,"t":"2026-10-08T17:00:00Z","v":19353,"vw":69.392405},{"c":69.585,"h":69.74,"l":69.44,"n":264,"o":69.465,"t":"2026-10-08T17:15:00Z","v":14972,"vw":69.56982},{"c":69.53,"h":69.65,"l":69.425,"n":317,"o":69.58,"t":"2026-10-08T17:30:00Z","v":22072,"vw":69.535573},{"c":69.365,"h":69.505,"l":69.18,"n":301,"o":69.505,"t":"2026-10-08T17:45:00Z","v":12792,"vw":69.315605},{"c":69.19,"h":69.29,"l":69.1,"n":274,"o":69.29,"t":"2026-10-08T18:00:00Z","v":8739,"vw":69.215192},{"c":69.19,"h":69.21,"l":69.06,"n":230,"o":69.2,"t":"2026-10-08T18:15:00Z","v":8559,"vw":69.140876},{"c":69.09,"h":69.23,"l":69.06,"n":363,"o":69.17,"t":"2026-10-08T18:30:00Z","v":13128,"vw":69.139116},{"c":69.305,"h":69.375,"l":69.085,"n":224,"o":69.09,"t":"2026-10-08T18:45:00Z","v":11775,"vw":69.177035},{"c":69.39,"h":69.43,"l":69.26,"n":372,"o":69.29,"t":"2026-10-08T19:00:00Z","v":18624,"vw":69.355924},{"c":69.455,"h":69.565,"l":69.38,"n":413,"o":69.38,"t":"2026-10-08T19:15:00Z","v":18875,"vw":69.466538},{"c":69.71,"h":69.79,"l":69.44,"n":957,"o":69.45,"t":"2026-10-08T19:30:00Z","v":69408,"vw":69.630375},{"c":69.63,"h":69.81,"l":69.59,"n":1802,"o":69.7,"t":"2026-10-08T19:45:00Z","v":90547,"vw":69.708062},{"c":69.68,"h":69.68,"l":69.68,"n":21,"o":69.68,"t":"2026-10-08T20:00:00Z","v":37998,"vw":69.68},{"c":70.34,"h":70.5,"l":69.48,"n":200,"o":69.69,"t":"2026-10-09T13:30:00Z","v":14306,"vw":70.041573},{"c":70.89,"h":71,"l":70.355,"n":206,"o":70.355,"t":"2026-10-09T13:45:00Z","v":10734,"vw":70.781571},{"c":70.64,"h":70.75,"l":70.43,"n":212,"o":70.75,"t":"2026-10-09T14:00:00Z","v":6617,"vw":70.589619},{"c":70.54,"h":70.74,"l":70.52,"n":216,"o":70.63,"t":"2026-10-09T14:15:00Z","v":7784,"vw":70.619732},{"c":70.67,"h":70.74,"l":70.54,"n":191,"o":70.57,"t":"2026-10-09T14:30:00Z","v":9300,"vw":70.65588},{"c":70.42,"h":70.6875,"l":70.4,"n":145,"o":70.68,"t":"2026-10-09T14:45:00Z","v":4006,"vw":70.581241},{"c":70.33,"h":70.46,"l":70.31,"n":142,"o":70.42,"t":"2026-10-09T15:00:00Z","v":3500,"vw":70.371059},{"c":70.785,"h":70.82,"l":70.42,"n":153,"o":70.42,"t":"2026-10-09T15:15:00Z","v":7277,"vw":70.676326},{"c":70.51,"h":70.84,"l":70.46,"n":111,"o":70.84,"t":"2026-10-09T15:30:00Z","v":4596,"vw":70.598674},{"c":70.515,"h":70.53,"l":70.41,"n":93,"o":70.42,"t":"2026-10-09T15:45:00Z","v":4046,"vw":70.477298},{"c":70.29,"h":70.52,"l":70.29,"n":102,"o":70.51,"t":"2026-10-09T16:00:00Z","v":4145,"vw":70.44874},{"c":70.32,"h":70.35,"l":70.25,"n":41,"o":70.3,"t":"2026-10-09T16:15:00Z","v":1121,"vw":70.292249},{"c":70.32,"h":70.38,"l":70.22,"n":195,"o":70.34,"t":"2026-10-09T16:30:00Z","v":7723,"vw":70.30151},{"c":70.33,"h":70.34,"l":70.24,"n":115,"o":70.31,"t":"2026-10-09T16:45:00Z","v":3713,"vw":70.301764},{"c":70.14,"h":70.25,"l":70.09,"n":246,"o":70.24,"t":"2026-10-09T17:00:00Z","v":8599,"vw":70.154873},{"c":70.13,"h":70.19,"l":70.06,"n":119,"o":70.09,"t":"2026-10-09T17:15:00Z","v":4564,"vw":70.099017},{"c":70.1,"h":70.14,"l":70.04,"n":137,"o":70.095,"t":"2026-10-09T17:30:00Z","v":4263,"vw":70.082321},{"c":70.11,"h":70.11,"l":70.045,"n":201,"o":70.06,"t":"2026-10-09T17:45:00Z","v":8277,"vw":70.078878},{"c":70.14,"h":70.19,"l":70.13,"n":169,"o":70.17,"t":"2026-10-09T18:00:00Z","v":6456,"vw":70.163182},{"c":70.13,"h":70.16,"l":70.08,"n":111,"o":70.15,"t":"2026-10-09T18:15:00Z","v":2993,"vw":70.133383},{"c":70.145,"h":70.19,"l":70.1,"n":192,"o":70.105,"t":"2026-10-09T18:30:00Z","v":7636,"vw":70.129571},{"c":70.3,"h":70.308,"l":70.1276,"n":260,"o":70.1276,"t":"2026-10-09T18:45:00Z","v":9504,"vw":70.216963},{"c":70.22,"h":70.34,"l":70.22,"n":170,"o":70.32,"t":"2026-10-09T19:00:00Z","v":8019,"vw":70.294824},{"c":70.17,"h":70.235,"l":70.16,"n":151,"o":70.225,"t":"2026-10-09T19:15:00Z","v":6238,"vw":70.197017},{"c":70.09,"h":70.22,"l":70.04,"n":442,"o":70.15,"t":"2026-10-09T19:30:00Z","v":15458,"vw":70.119076},{"c":70.09,"h":70.25,"l":69.97,"n":1376,"o":70.09,"t":"2026-10-09T19:45:00Z","v":64311,"vw":70.129783},{"c":70.09,"h":70.09,"l":70.09,"n":16,"o":70.09,"t":"2026-10-09T20:00:00Z","v":34116,"vw":70.09},{"c":71.025,"h":71.12,"l":70.57,"n":56,"o":70.57,"t":"2026-10-12T13:30:00Z","v":8385,"vw":70.64681},{"c":70.655,"h":71.02,"l":70.655,"n":12,"o":71.02,"t":"2026-10-12T13:45:00Z","v":479,"vw":70.844074},{"c":70.515,"h":70.64,"l":70.505,"n":34,"o":70.505,"t":"2026-10-12T14:00:00Z","v":670,"vw":70.553333},{"c":70.515,"h":70.515,"l":70.515,"n":25,"o":70.515,"t":"2026-10-12T14:15:00Z","v":1077,"vw":70.515},{"c":70.595,"h":70.76,"l":70.595,"n":32,"o":70.69,"t":"2026-10-12T14:30:00Z","v":1775,"vw":70.695342},{"c":70.815,"h":70.815,"l":70.64,"n":90,"o":70.65,"t":"2026-10-12T14:45:00Z","v":3572,"vw":70.712251},{"c":70.825,"h":70.99,"l":70.825,"n":11,"o":70.99,"t":"2026-10-12T15:00:00Z","v":357,"vw":70.9075},{"c":71,"h":71,"l":70.825,"n":22,"o":70.825,"t":"2026-10-12T15:15:00Z","v":723,"vw":70.885},{"c":70.92,"h":70.92,"l":70.92,"n":6,"o":70.92,"t":"2026-10-12T15:30:00Z","v":139,"vw":70.92},{"c":70.825,"h":70.99,"l":70.7699,"n":31,"o":70.96,"t":"2026-10-12T15:45:00Z","v":1165,"vw":70.854479},{"c":70.835,"h":70.93,"l":70.825,"n":30,"o":70.825,"t":"2026-10-12T16:00:00Z","v":863,"vw":70.865719},{"c":70.83,"h":70.96,"l":70.76,"n":87,"o":70.96,"t":"2026-10-12T16:15:00Z","v":3350,"vw":70.825525},{"c":71.165,"h":71.165,"l":70.75,"n":111,"o":70.855,"t":"2026-10-12T16:30:00Z","v":6652,"vw":70.871019},{"c":71.23,"h":71.27,"l":71.02,"n":213,"o":71.27,"t":"2026-10-12T16:45:00Z","v":9025,"vw":71.122844},{"c":71.19,"h":71.19,"l":71.12,"n":106,"o":71.165,"t":"2026-10-12T17:00:00Z","v":4654,"vw":71.160153},{"c":71.31,"h":71.31,"l":71.11,"n":186,"o":71.11,"t":"2026-10-12T17:15:00Z","v":7649,"vw":71.175083},{"c":71.19,"h":71.26,"l":71.175,"n":137,"o":71.24,"t":"2026-10-12T17:30:00Z","v":5853,"vw":71.222246},{"c":71.205,"h":71.23,"l":71.205,"n":99,"o":71.22,"t":"2026-10-12T17:45:00Z","v":3690,"vw":71.221815},{"c":71.28,"h":71.28,"l":71.205,"n":61,"o":71.205,"t":"2026-10-12T18:00:00Z","v":1534,"vw":71.246863},{"c":71.15,"h":71.235,"l":71.15,"n":153,"o":71.235,"t":"2026-10-12T18:15:00Z","v":5897,"vw":71.179514},{"c":71.17,"h":71.19,"l":71.08,"n":163,"o":71.135,"t":"2026-10-12T18:30:00Z","v":5052,"vw":71.125102},{"c":71.1,"h":71.14,"l":71.02,"n":168,"o":71.14,"t":"2026-10-12T18:45:00Z","v":9334,"vw":71.095582},{"c":71.07,"h":71.16,"l":70.96,"n":123,"o":70.96,"t":"2026-10-12T19:00:00Z","v":3779,"vw":71.023198},{"c":70.92,"h":71.095,"l":70.7415,"n":102,"o":71.095,"t":"2026-10-12T19:15:00Z","v":2831,"vw":70.943264},{"c":70.805,"h":70.85,"l":70.74,"n":254,"o":70.78,"t":"2026-10-12T19:30:00Z","v":11660,"vw":70.778384},{"c":70.72,"h":70.96,"l":70.72,"n":767,"o":70.805,"t":"2026-10-12T19:45:00Z","v":37435,"vw":70.839844},{"c":70.71,"h":70.71,"l":70.71,"n":17,"o":70.71,"t":"2026-10-12T20:00:00Z","v":32757,"vw":70.71},{"c":70.9,"h":70.9,"l":70.84,"n":4,"o":70.85,"t":"2026-10-13T08:30:00Z","v":1001,"vw":70.851},{"c":70.82,"h":70.9,"l":70.82,"n":3,"o":70.9,"t":"2026-10-13T12:00:00Z","v":204,"vw":70.86},{"c":72.43,"h":72.43,"l":71.08,"n":262,"o":71.15,"t":"2026-10-13T13:30:00Z","v":17364,"vw":71.711139},{"c":72.4,"h":72.45,"l":72.265,"n":186,"o":72.42,"t":"2026-10-13T13:45:00Z","v":8914,"vw":72.348196},{"c":72.035,"h":72.395,"l":72.035,"n":175,"o":72.35,"t":"2026-10-13T14:00:00Z","v":6814,"vw":72.205174},{"c":72.18,"h":72.205,"l":71.98,"n":117,"o":71.98,"t":"2026-10-13T14:15:00Z","v":4545,"vw":72.104173},{"c":71.81,"h":72.25,"l":71.795,"n":87,"o":72.215,"t":"2026-10-13T14:30:00Z","v":3945,"vw":72.083459},{"c":71.75,"h":71.84,"l":71.67,"n":136,"o":71.77,"t":"2026-10-13T14:45:00Z","v":4879,"vw":71.787297},{"c":71.85,"h":71.85,"l":71.69,"n":82,"o":71.69,"t":"2026-10-13T15:00:00Z","v":2415,"vw":71.790867},{"c":72.09,"h":72.09,"l":71.845,"n":144,"o":71.86,"t":"2026-10-13T15:15:00Z","v":3557,"vw":71.950152},{"c":72.075,"h":72.13,"l":72.01,"n":151,"o":72.13,"t":"2026-10-13T15:30:00Z","v":5241,"vw":72.061765},{"c":72.06,"h":72.06,"l":71.94,"n":186,"o":72.025,"t":"2026-10-13T15:45:00Z","v":6683,"vw":71.992469},{"c":72.11,"h":72.13,"l":72.0001,"n":177,"o":72.13,"t":"2026-10-13T16:00:00Z","v":6862,"vw":72.049798},{"c":72.23,"h":72.24,"l":72.11,"n":127,"o":72.11,"t":"2026-10-13T16:15:00Z","v":3990,"vw":72.1625},{"c":72.0125,"h":72.24,"l":71.94,"n":157,"o":72.24,"t":"2026-10-13T16:30:00Z","v":6084,"vw":72.035673},{"c":72.06,"h":72.06,"l":71.9,"n":166,"o":71.96,"t":"2026-10-13T16:45:00Z","v":5147,"vw":71.974412},{"c":72.125,"h":72.16,"l":72.06,"n":132,"o":72.08,"t":"2026-10-13T17:00:00Z","v":6714,"vw":72.112445},{"c":72.02,"h":72.08,"l":71.94,"n":122,"o":72.08,"t":"2026-10-13T17:15:00Z","v":5075,"vw":72.010241},{"c":71.92,"h":72,"l":71.9,"n":164,"o":72,"t":"2026-10-13T17:30:00Z","v":6549,"vw":71.933968},{"c":71.98,"h":72.04,"l":71.915,"n":171,"o":71.96,"t":"2026-10-13T17:45:00Z","v":8996,"vw":71.974742},{"c":72.14,"h":72.245,"l":71.91,"n":236,"o":72.02,"t":"2026-10-13T18:00:00Z","v":10340,"vw":72.056373},{"c":72.005,"h":72.24,"l":71.94,"n":260,"o":72.09,"t":"2026-10-13T18:15:00Z","v":12395,"vw":72.128517},{"c":72.04,"h":72.04,"l":71.99,"n":52,"o":72.01,"t":"2026-10-13T18:30:00Z","v":1877,"vw":72.009167},{"c":72.15,"h":72.15,"l":72.09,"n":107,"o":72.13,"t":"2026-10-13T18:45:00Z","v":3237,"vw":72.121364},{"c":72.0471,"h":72.305,"l":72.045,"n":155,"o":72.18,"t":"2026-10-13T19:00:00Z","v":6163,"vw":72.121849},{"c":71.99,"h":72.11,"l":71.99,"n":249,"o":72.09,"t":"2026-10-13T19:15:00Z","v":7203,"vw":72.046311},{"c":72.04,"h":72.28,"l":72.03,"n":444,"o":72.12,"t":"2026-10-13T19:30:00Z","v":14345,"vw":72.163911},{"c":72.17,"h":72.3,"l":72.02,"n":1989,"o":72.02,"t":"2026-10-13T19:45:00Z","v":106870,"vw":72.19477},{"c":72.12,"h":72.17,"l":72.12,"n":31,"o":72.17,"t":"2026-10-13T20:00:00Z","v":37667,"vw":72.120662},{"c":72.7222,"h":72.8,"l":72.19,"n":100,"o":72.36,"t":"2026-10-14T13:30:00Z","v":10263,"vw":72.400657},{"c":72.31,"h":72.78,"l":72.31,"n":148,"o":72.78,"t":"2026-10-14T13:45:00Z","v":7516,"vw":72.486503},{"c":72.15,"h":72.36,"l":72.15,"n":79,"o":72.25,"t":"2026-10-14T14:00:00Z","v":4823,"vw":72.268957},{"c":72.05,"h":72.145,"l":71.85,"n":106,"o":72.145,"t":"2026-10-14T14:15:00Z","v":4399,"vw":72.008351},{"c":71.83,"h":72.13,"l":71.725,"n":90,"o":72.07,"t":"2026-10-14T14:30:00Z","v":2990,"vw":71.92718},{"c":71.78,"h":71.835,"l":71.71,"n":109,"o":71.81,"t":"2026-10-14T14:45:00Z","v":3788,"vw":71.7694},{"c":71.95,"h":71.99,"l":71.87,"n":46,"o":71.87,"t":"2026-10-14T15:00:00Z","v":2359,"vw":71.938308},{"c":72.17,"h":72.25,"l":72.045,"n":149,"o":72.045,"t":"2026-10-14T15:15:00Z","v":7289,"vw":72.162796},{"c":72.2,"h":72.295,"l":72.07,"n":71,"o":72.17,"t":"2026-10-14T15:30:00Z","v":4346,"vw":72.183959},{"c":72.04,"h":72.15,"l":72.04,"n":56,"o":72.09,"t":"2026-10-14T15:45:00Z","v":2942,"vw":72.109276},{"c":72.065,"h":72.265,"l":72.065,"n":148,"o":72.07,"t":"2026-10-14T16:00:00Z","v":7075,"vw":72.149122},{"c":72.11,"h":72.15,"l":71.93,"n":69,"o":71.93,"t":"2026-10-14T16:15:00Z","v":3257,"vw":72.079552},{"c":72.07,"h":72.13,"l":72.07,"n":52,"o":72.13,"t":"2026-10-14T16:30:00Z","v":1923,"vw":72.101667},{"c":72.01,"h":72.19,"l":71.99,"n":110,"o":72.06,"t":"2026-10-14T16:45:00Z","v":2824,"vw":72.087143},{"c":71.845,"h":72.01,"l":71.84,"n":39,"o":72.01,"t":"2026-10-14T17:00:00Z","v":1851,"vw":71.890156},{"c":72,"h":72.095,"l":71.875,"n":79,"o":71.89,"t":"2026-10-14T17:15:00Z","v":2729,"vw":72.027141},{"c":71.93,"h":72.03,"l":71.93,"n":56,"o":71.995,"t":"2026-10-14T17:30:00Z","v":1982,"vw":71.990741},{"c":72.075,"h":72.075,"l":71.93,"n":53,"o":71.93,"t":"2026-10-14T17:45:00Z","v":1467,"vw":71.985},{"c":72.06,"h":72.095,"l":71.99,"n":65,"o":72.03,"t":"2026-10-14T18:00:00Z","v":2494,"vw":72.042783},{"c":72.12,"h":72.245,"l":72.11,"n":36,"o":72.11,"t":"2026-10-14T18:15:00Z","v":2066,"vw":72.192021},{"c":72.16,"h":72.22,"l":72.04,"n":57,"o":72.04,"t":"2026-10-14T18:30:00Z","v":2261,"vw":72.131747},{"c":72.105,"h":72.23,"l":72.1,"n":63,"o":72.21,"t":"2026-10-14T18:45:00Z","v":2032,"vw":72.14639},{"c":72.12,"h":72.13,"l":72.075,"n":79,"o":72.09,"t":"2026-10-14T19:00:00Z","v":2877,"vw":72.110592},{"c":72.14,"h":72.145,"l":72.07,"n":125,"o":72.085,"t":"2026-10-14T19:15:00Z","v":4149,"vw":72.124531},{"c":72.26,"h":72.26,"l":72.12,"n":233,"o":72.14,"t":"2026-10-14T19:30:00Z","v":6426,"vw":72.168277},{"c":72.3,"h":72.39,"l":72.245,"n":899,"o":72.25,"t":"2026-10-14T19:45:00Z","v":32683,"vw":72.318654},{"c":72.35,"h":72.35,"l":72.35,"n":17,"o":72.35,"t":"2026-10-14T20:00:00Z","v":24674,"vw":72.35},{"c":74.14,"h":74.56,"l":72.51,"n":926,"o":73,"t":"2026-10-15T13:30:00Z","v":60988,"vw":73.434461},{"c":74,"h":74.3,"l":73.935,"n":506,"o":74.11,"t":"2026-10-15T13:45:00Z","v":28096,"vw":74.057681},{"c":74.49,"h":74.54,"l":74.01,"n":532,"o":74.01,"t":"2026-10-15T14:00:00Z","v":27293,"vw":74.336778},{"c":74.44,"h":74.56,"l":74.14,"n":281,"o":74.455,"t":"2026-10-15T14:15:00Z","v":14315,"vw":74.435308},{"c":74.28,"h":74.56,"l":74.25,"n":213,"o":74.38,"t":"2026-10-15T14:30:00Z","v":6778,"vw":74.416053},{"c":74.59,"h":74.59,"l":74.22,"n":260,"o":74.335,"t":"2026-10-15T14:45:00Z","v":10122,"vw":74.394104},{"c":74.71,"h":75.095,"l":74.68,"n":433,"o":74.68,"t":"2026-10-15T15:00:00Z","v":17657,"vw":74.896541},{"c":74.575,"h":74.63,"l":74.42,"n":269,"o":74.63,"t":"2026-10-15T15:15:00Z","v":12478,"vw":74.506127},{"c":74.5,"h":74.61,"l":74.44,"n":167,"o":74.535,"t":"2026-10-15T15:30:00Z","v":8585,"vw":74.491479},{"c":74.43,"h":74.6,"l":74.43,"n":168,"o":74.52,"t":"2026-10-15T15:45:00Z","v":5089,"vw":74.513182},{"c":74.36,"h":74.39,"l":74.35,"n":70,"o":74.39,"t":"2026-10-15T16:00:00Z","v":1826,"vw":74.371964},{"c":74.65,"h":74.65,"l":74.29,"n":222,"o":74.39,"t":"2026-10-15T16:15:00Z","v":11331,"vw":74.373836},{"c":74.54,"h":74.6,"l":74.45,"n":77,"o":74.6,"t":"2026-10-15T16:30:00Z","v":3141,"vw":74.535376},{"c":74.5,"h":74.54,"l":74.385,"n":113,"o":74.48,"t":"2026-10-15T16:45:00Z","v":5416,"vw":74.502195},{"c":74.43,"h":74.55,"l":74.39,"n":123,"o":74.55,"t":"2026-10-15T17:00:00Z","v":6580,"vw":74.490766},{"c":74.46,"h":74.46,"l":74.39,"n":67,"o":74.42,"t":"2026-10-15T17:15:00Z","v":1921,"vw":74.423153},{"c":74.42,"h":74.52,"l":74.415,"n":174,"o":74.47,"t":"2026-10-15T17:30:00Z","v":8737,"vw":74.470778},{"c":74.43,"h":74.51,"l":74.38,"n":112,"o":74.38,"t":"2026-10-15T17:45:00Z","v":5030,"vw":74.44466},{"c":74.38,"h":74.49,"l":74.375,"n":93,"o":74.46,"t":"2026-10-15T18:00:00Z","v":3177,"vw":74.415294},{"c":74.16,"h":74.41,"l":74.16,"n":140,"o":74.375,"t":"2026-10-15T18:15:00Z","v":5474,"vw":74.281853},{"c":74.14,"h":74.24,"l":74.12,"n":90,"o":74.24,"t":"2026-10-15T18:30:00Z","v":3200,"vw":74.180713},{"c":74.47,"h":74.47,"l":74.14,"n":56,"o":74.14,"t":"2026-10-15T18:45:00Z","v":1329,"vw":74.309252},{"c":74.74,"h":74.75,"l":74.49,"n":236,"o":74.49,"t":"2026-10-15T19:00:00Z","v":7301,"vw":74.645802},{"c":74.77,"h":74.88,"l":74.57,"n":177,"o":74.7,"t":"2026-10-15T19:15:00Z","v":7946,"vw":74.725323},{"c":74.81,"h":74.92,"l":74.71,"n":424,"o":74.745,"t":"2026-10-15T19:30:00Z","v":23686,"vw":74.83463},{"c":74.83,"h":75.005,"l":74.7564,"n":1570,"o":74.79,"t":"2026-10-15T19:45:00Z","v":116839,"vw":74.85203},{"c":74.65,"h":74.87,"l":74.65,"n":18,"o":74.87,"t":"2026-10-15T20:00:00Z","v":43300,"vw":74.86873},{"c":75.78,"h":75.78,"l":75.08,"n":193,"o":75.26,"t":"2026-10-16T13:30:00Z","v":14690,"vw":75.570771},{"c":75.8,"h":76.101,"l":75.65,"n":379,"o":75.72,"t":"2026-10-16T13:45:00Z","v":20492,"vw":75.847844},{"c":74.94,"h":75.83,"l":74.93,"n":280,"o":75.78,"t":"2026-10-16T14:00:00Z","v":15379,"vw":75.515018},{"c":74.9475,"h":75.24,"l":74.9,"n":108,"o":74.92,"t":"2026-10-16T14:15:00Z","v":4749,"vw":75.029729},{"c":74.84,"h":74.855,"l":74.68,"n":79,"o":74.855,"t":"2026-10-16T14:30:00Z","v":3411,"vw":74.746111},{"c":75.06,"h":75.16,"l":74.95,"n":86,"o":75,"t":"2026-10-16T14:45:00Z","v":4470,"vw":75.039392},{"c":75.08,"h":75.285,"l":75.05,"n":124,"o":75.11,"t":"2026-10-16T15:00:00Z","v":8924,"vw":75.163399},{"c":74.93,"h":75.19,"l":74.93,"n":119,"o":75.19,"t":"2026-10-16T15:15:00Z","v":4898,"vw":75.093433},{"c":74.82,"h":74.9,"l":74.62,"n":126,"o":74.9,"t":"2026-10-16T15:30:00Z","v":4896,"vw":74.727582},{"c":74.55,"h":74.89,"l":74.55,"n":34,"o":74.87,"t":"2026-10-16T15:45:00Z","v":1438,"vw":74.787196},{"c":74.73,"h":74.73,"l":74.49,"n":109,"o":74.5,"t":"2026-10-16T16:00:00Z","v":3623,"vw":74.615},{"c":74.78,"h":74.78,"l":74.69,"n":45,"o":74.72,"t":"2026-10-16T16:15:00Z","v":1371,"vw":74.722222},{"c":74.74,"h":74.77,"l":74.59,"n":105,"o":74.75,"t":"2026-10-16T16:30:00Z","v":5002,"vw":74.677998},{"c":74.71,"h":74.81,"l":74.71,"n":76,"o":74.74,"t":"2026-10-16T16:45:00Z","v":3161,"vw":74.742444},{"c":74.57,"h":74.7175,"l":74.57,"n":82,"o":74.7,"t":"2026-10-16T17:00:00Z","v":5036,"vw":74.61497},{"c":74.51,"h":74.57,"l":74.45,"n":75,"o":74.57,"t":"2026-10-16T17:15:00Z","v":3027,"vw":74.51663},{"c":74.595,"h":74.73,"l":74.52,"n":154,"o":74.52,"t":"2026-10-16T17:30:00Z","v":6177,"vw":74.64037},{"c":74.665,"h":74.7,"l":74.52,"n":76,"o":74.56,"t":"2026-10-16T17:45:00Z","v":2603,"vw":74.616522},{"c":74.73,"h":74.78,"l":74.51,"n":195,"o":74.65,"t":"2026-10-16T18:00:00Z","v":8911,"vw":74.671402},{"c":74.735,"h":74.885,"l":74.735,"n":248,"o":74.76,"t":"2026-10-16T18:15:00Z","v":13947,"vw":74.814941},{"c":74.855,"h":74.88,"l":74.74,"n":200,"o":74.77,"t":"2026-10-16T18:30:00Z","v":8280,"vw":74.799063},{"c":74.87,"h":74.92,"l":74.78,"n":250,"o":74.87,"t":"2026-10-16T18:45:00Z","v":6350,"vw":74.854713},{"c":75.075,"h":75.09,"l":74.9,"n":256,"o":74.91,"t":"2026-10-16T19:00:00Z","v":5912,"vw":74.974461},{"c":75.1,"h":75.22,"l":75.07,"n":302,"o":75.12,"t":"2026-10-16T19:15:00Z","v":9731,"vw":75.140264},{"c":74.95,"h":75.16,"l":74.9,"n":375,"o":75.13,"t":"2026-10-16T19:30:00Z","v":14211,"vw":75.036992},{"c":75.285,"h":75.34,"l":74.98,"n":963,"o":74.98,"t":"2026-10-16T19:45:00Z","v":34521,"vw":75.220199},{"c":75.3,"h":75.3,"l":75.3,"n":11,"o":75.3,"t":"2026-10-16T20:00:00Z","v":19989,"vw":75.3},{"c":74.96,"h":75.215,"l":74.44,"n":154,"o":74.44,"t":"2026-10-19T13:30:00Z","v":13043,"vw":74.685778},{"c":75.24,"h":75.3775,"l":74.88,"n":151,"o":74.93,"t":"2026-10-19T13:45:00Z","v":10679,"vw":75.089644},{"c":75.68,"h":75.715,"l":75.27,"n":233,"o":75.27,"t":"2026-10-19T14:00:00Z","v":10997,"vw":75.58309},{"c":75.54,"h":75.83,"l":75.525,"n":262,"o":75.63,"t":"2026-10-19T14:15:00Z","v":12251,"vw":75.68006},{"c":75.4,"h":75.535,"l":75.37,"n":100,"o":75.49,"t":"2026-10-19T14:30:00Z","v":4796,"vw":75.469913},{"c":75.545,"h":75.545,"l":75.34,"n":64,"o":75.34,"t":"2026-10-19T14:45:00Z","v":2906,"vw":75.448124},{"c":75.42,"h":75.47,"l":75.25,"n":121,"o":75.47,"t":"2026-10-19T15:00:00Z","v":6889,"vw":75.342412},{"c":75.545,"h":75.55,"l":75.39,"n":126,"o":75.485,"t":"2026-10-19T15:15:00Z","v":7154,"vw":75.457273},{"c":75.59,"h":75.66,"l":75.59,"n":43,"o":75.61,"t":"2026-10-19T15:30:00Z","v":2190,"vw":75.625313},{"c":75.61,"h":75.61,"l":75.54,"n":49,"o":75.54,"t":"2026-10-19T15:45:00Z","v":1548,"vw":75.578828},{"c":75.765,"h":75.8,"l":75.62,"n":102,"o":75.64,"t":"2026-10-19T16:00:00Z","v":3171,"vw":75.68375},{"c":75.835,"h":75.94,"l":75.78,"n":156,"o":75.81,"t":"2026-10-19T16:15:00Z","v":8775,"vw":75.865135},{"c":75.87,"h":75.87,"l":75.7,"n":102,"o":75.77,"t":"2026-10-19T16:30:00Z","v":4945,"vw":75.767513},{"c":75.9,"h":75.9,"l":75.83,"n":84,"o":75.8501,"t":"2026-10-19T16:45:00Z","v":5226,"vw":75.856648},{"c":76,"h":76,"l":75.9,"n":128,"o":75.95,"t":"2026-10-19T17:00:00Z","v":4808,"vw":75.956536},{"c":76.1,"h":76.15,"l":76.02,"n":107,"o":76.07,"t":"2026-10-19T17:15:00Z","v":4091,"vw":76.078824},{"c":76.155,"h":76.155,"l":76.04,"n":54,"o":76.11,"t":"2026-10-19T17:30:00Z","v":1996,"vw":76.092151},{"c":76.19,"h":76.255,"l":76.105,"n":114,"o":76.12,"t":"2026-10-19T17:45:00Z","v":3667,"vw":76.170833},{"c":76.325,"h":76.43,"l":76.19,"n":175,"o":76.19,"t":"2026-10-19T18:00:00Z","v":8570,"vw":76.341269},{"c":76.45,"h":76.52,"l":76.35,"n":200,"o":76.35,"t":"2026-10-19T18:15:00Z","v":10684,"vw":76.446068},{"c":76.33,"h":76.48,"l":76.24,"n":163,"o":76.47,"t":"2026-10-19T18:30:00Z","v":6912,"vw":76.326059},{"c":76.3,"h":76.36,"l":76.26,"n":218,"o":76.33,"t":"2026-10-19T18:45:00Z","v":11582,"vw":76.304611},{"c":76.11,"h":76.31,"l":76.0713,"n":130,"o":76.31,"t":"2026-10-19T19:00:00Z","v":7615,"vw":76.229714},{"c":75.97,"h":76.15,"l":75.97,"n":359,"o":76.08,"t":"2026-10-19T19:15:00Z","v":15043,"vw":76.063044},{"c":75.96,"h":76.07,"l":75.86,"n":338,"o":76,"t":"2026-10-19T19:30:00Z","v":18852,"vw":76.000916},{"c":75.79,"h":75.98,"l":75.74,"n":967,"o":75.98,"t":"2026-10-19T19:45:00Z","v":44239,"vw":75.814835},{"c":75.81,"h":75.81,"l":75.81,"n":14,"o":75.81,"t":"2026-10-19T20:00:00Z","v":35689,"vw":75.81},{"c":77.22,"h":77.42,"l":76.28,"n":348,"o":76.35,"t":"2026-10-20T13:30:00Z","v":23331,"vw":76.834985},{"c":77.91,"h":78,"l":77.295,"n":310,"o":77.38,"t":"2026-10-20T13:45:00Z","v":17199,"vw":77.729387},{"c":77.4,"h":77.84,"l":77.4,"n":337,"o":77.84,"t":"2026-10-20T14:00:00Z","v":15946,"vw":77.612121},{"c":77.43,"h":77.52,"l":77.26,"n":231,"o":77.41,"t":"2026-10-20T14:15:00Z","v":7270,"vw":77.406824},{"c":77.445,"h":77.52,"l":77.33,"n":212,"o":77.475,"t":"2026-10-20T14:30:00Z","v":6055,"vw":77.45169},{"c":77.62,"h":77.62,"l":77.39,"n":119,"o":77.39,"t":"2026-10-20T14:45:00Z","v":2783,"vw":77.544719},{"c":77.86,"h":77.93,"l":77.77,"n":161,"o":77.77,"t":"2026-10-20T15:00:00Z","v":6345,"vw":77.866309},{"c":77.83,"h":77.92,"l":77.78,"n":132,"o":77.92,"t":"2026-10-20T15:15:00Z","v":3721,"vw":77.838652},{"c":78.44,"h":78.46,"l":77.835,"n":372,"o":77.835,"t":"2026-10-20T15:30:00Z","v":16940,"vw":78.17155},{"c":78.64,"h":78.64,"l":78.45,"n":401,"o":78.46,"t":"2026-10-20T15:45:00Z","v":22686,"vw":78.523646},{"c":78.74,"h":78.765,"l":78.42,"n":386,"o":78.67,"t":"2026-10-20T16:00:00Z","v":23199,"vw":78.593645},{"c":78.71,"h":78.94,"l":78.66,"n":420,"o":78.765,"t":"2026-10-20T16:15:00Z","v":20832,"vw":78.790048},{"c":78.8,"h":78.8,"l":78.61,"n":237,"o":78.72,"t":"2026-10-20T16:30:00Z","v":10241,"vw":78.701019},{"c":79.065,"h":79.11,"l":78.77,"n":422,"o":78.77,"t":"2026-10-20T16:45:00Z","v":23118,"vw":78.937238},{"c":78.83,"h":79.19,"l":78.81,"n":308,"o":79.1,"t":"2026-10-20T17:00:00Z","v":13585,"vw":79.016061},{"c":78.97,"h":79.13,"l":78.84,"n":234,"o":78.92,"t":"2026-10-20T17:15:00Z","v":10280,"vw":78.969806},{"c":79.03,"h":79.06,"l":78.94,"n":148,"o":78.97,"t":"2026-10-20T17:30:00Z","v":6208,"vw":78.993306},{"c":78.68,"h":79.06,"l":78.68,"n":292,"o":79,"t":"2026-10-20T17:45:00Z","v":19518,"vw":78.965196},{"c":78.68,"h":78.78,"l":78.68,"n":87,"o":78.71,"t":"2026-10-20T18:00:00Z","v":3738,"vw":78.728653},{"c":78.61,"h":78.76,"l":78.61,"n":108,"o":78.71,"t":"2026-10-20T18:15:00Z","v":4283,"vw":78.668334},{"c":78.57,"h":78.67,"l":78.52,"n":154,"o":78.605,"t":"2026-10-20T18:30:00Z","v":5539,"vw":78.599932},{"c":78.66,"h":78.66,"l":78.54,"n":155,"o":78.565,"t":"2026-10-20T18:45:00Z","v":5995,"vw":78.584595},{"c":78.56,"h":78.67,"l":78.46,"n":223,"o":78.645,"t":"2026-10-20T19:00:00Z","v":12580,"vw":78.540882},{"c":78.62,"h":78.74,"l":78.56,"n":305,"o":78.565,"t":"2026-10-20T19:15:00Z","v":10999,"vw":78.651082},{"c":78.68,"h":78.71,"l":78.58,"n":379,"o":78.655,"t":"2026-10-20T19:30:00Z","v":16807,"vw":78.640316},{"c":79,"h":79.04,"l":78.695,"n":1272,"o":78.695,"t":"2026-10-20T19:45:00Z","v":56850,"vw":78.938108},{"c":78.98,"h":78.98,"l":78.98,"n":12,"o":78.98,"t":"2026-10-20T20:00:00Z","v":28395,"vw":78.98},{"c":79.635,"h":79.635,"l":78.98,"n":314,"o":78.99,"t":"2026-10-21T13:30:00Z","v":26484,"vw":79.22322},{"c":79.43,"h":79.68,"l":79.36,"n":336,"o":79.5,"t":"2026-10-21T13:45:00Z","v":16429,"vw":79.495866},{"c":79.075,"h":79.38,"l":78.99,"n":280,"o":79.38,"t":"2026-10-21T14:00:00Z","v":20667,"vw":79.130338},{"c":79.21,"h":79.285,"l":79.1,"n":211,"o":79.1,"t":"2026-10-21T14:15:00Z","v":10043,"vw":79.193845},{"c":79.37,"h":79.39,"l":79.23,"n":141,"o":79.23,"t":"2026-10-21T14:30:00Z","v":5344,"vw":79.327631},{"c":79.665,"h":79.71,"l":79.3133,"n":234,"o":79.42,"t":"2026-10-21T14:45:00Z","v":10434,"vw":79.46453},{"c":79.22,"h":79.66,"l":79.19,"n":255,"o":79.66,"t":"2026-10-21T15:00:00Z","v":15315,"vw":79.348773},{"c":79.4,"h":79.4,"l":79.11,"n":323,"o":79.135,"t":"2026-10-21T15:15:00Z","v":20790,"vw":79.272202},{"c":79.3,"h":79.51,"l":79.3,"n":120,"o":79.46,"t":"2026-10-21T15:30:00Z","v":4188,"vw":79.421669},{"c":79.19,"h":79.32,"l":79.095,"n":143,"o":79.31,"t":"2026-10-21T15:45:00Z","v":4937,"vw":79.228829},{"c":79.18,"h":79.22,"l":79.01,"n":164,"o":79.22,"t":"2026-10-21T16:00:00Z","v":5714,"vw":79.109783},{"c":79.05,"h":79.17,"l":79.015,"n":127,"o":79.17,"t":"2026-10-21T16:15:00Z","v":7232,"vw":79.132665},{"c":79.2,"h":79.34,"l":79.09,"n":178,"o":79.09,"t":"2026-10-21T16:30:00Z","v":7996,"vw":79.220543},{"c":79.125,"h":79.2,"l":78.97,"n":181,"o":79.2,"t":"2026-10-21T16:45:00Z","v":6654,"vw":79.1147},{"c":79.02,"h":79.14,"l":79.01,"n":163,"o":79.06,"t":"2026-10-21T17:00:00Z","v":8569,"vw":79.051447},{"c":79.08,"h":79.14,"l":79.0351,"n":112,"o":79.0351,"t":"2026-10-21T17:15:00Z","v":3438,"vw":79.095676},{"c":79.31,"h":79.31,"l":79.03,"n":268,"o":79.085,"t":"2026-10-21T17:30:00Z","v":9251,"vw":79.125572},{"c":79.39,"h":79.45,"l":79.24,"n":199,"o":79.24,"t":"2026-10-21T17:45:00Z","v":5522,"vw":79.352201},{"c":79.46,"h":79.465,"l":79.31,"n":222,"o":79.42,"t":"2026-10-21T18:00:00Z","v":10010,"vw":79.395216},{"c":79.52,"h":79.55,"l":79.48,"n":132,"o":79.5,"t":"2026-10-21T18:15:00Z","v":3840,"vw":79.50625},{"c":79.395,"h":79.53,"l":79.385,"n":90,"o":79.52,"t":"2026-10-21T18:30:00Z","v":2812,"vw":79.446905},{"c":79.3,"h":79.44,"l":79.3,"n":235,"o":79.44,"t":"2026-10-21T18:45:00Z","v":8504,"vw":79.352769},{"c":79.235,"h":79.32,"l":79.135,"n":294,"o":79.27,"t":"2026-10-21T19:00:00Z","v":12873,"vw":79.242913},{"c":79.36,"h":79.405,"l":79.11,"n":422,"o":79.245,"t":"2026-10-21T19:15:00Z","v":15527,"vw":79.271113},{"c":79.58,"h":79.61,"l":79.34,"n":417,"o":79.365,"t":"2026-10-21T19:30:00Z","v":15098,"vw":79.491632},{"c":79.53,"h":79.72,"l":79.53,"n":1168,"o":79.57,"t":"2026-10-21T19:45:00Z","v":47246,"vw":79.620575},{"c":79.8,"h":79.8,"l":79.57,"n":26,"o":79.57,"t":"2026-10-21T20:00:00Z","v":50996,"vw":79.571724},{"c":79.28,"h":79.41,"l":79.28,"n":5,"o":79.33,"t":"2026-10-21T22:15:00Z","v":670,"vw":79.33899},{"c":79.17,"h":79.17,"l":79.17,"n":1,"o":79.17,"t":"2026-10-22T12:15:00Z","v":100,"vw":79.17},{"c":80.635,"h":80.78,"l":79.9,"n":639,"o":80,"t":"2026-10-22T13:30:00Z","v":47499,"vw":80.149192},{"c":80.28,"h":80.64,"l":80.18,"n":359,"o":80.62,"t":"2026-10-22T13:45:00Z","v":19260,"vw":80.396555},{"c":80.28,"h":80.31,"l":80.075,"n":200,"o":80.19,"t":"2026-10-22T14:00:00Z","v":8913,"vw":80.178923},{"c":80.32,"h":80.46,"l":80.24,"n":379,"o":80.32,"t":"2026-10-22T14:15:00Z","v":14047,"vw":80.35632},{"c":80.38,"h":80.38,"l":79.965,"n":219,"o":80.265,"t":"2026-10-22T14:30:00Z","v":9230,"vw":80.237796},{"c":81,"h":81,"l":80.39,"n":402,"o":80.39,"t":"2026-10-22T14:45:00Z","v":22701,"vw":80.739602},{"c":81.34,"h":81.43,"l":80.985,"n":268,"o":81.06,"t":"2026-10-22T15:00:00Z","v":10223,"vw":81.23008},{"c":81.39,"h":81.555,"l":81.26,"n":210,"o":81.31,"t":"2026-10-22T15:15:00Z","v":9699,"vw":81.406921},{"c":81.45,"h":81.58,"l":81.32,"n":229,"o":81.38,"t":"2026-10-22T15:30:00Z","v":10233,"vw":81.446091},{"c":81.515,"h":81.52,"l":81.4,"n":215,"o":81.43,"t":"2026-10-22T15:45:00Z","v":10682,"vw":81.459697},{"c":81.41,"h":81.665,"l":81.405,"n":276,"o":81.45,"t":"2026-10-22T16:00:00Z","v":13599,"vw":81.539797},{"c":81.56,"h":81.765,"l":81.41,"n":189,"o":81.41,"t":"2026-10-22T16:15:00Z","v":9245,"vw":81.570916},{"c":81.205,"h":81.585,"l":81.185,"n":209,"o":81.585,"t":"2026-10-22T16:30:00Z","v":8857,"vw":81.384998},{"c":81.36,"h":81.45,"l":81.13,"n":142,"o":81.24,"t":"2026-10-22T16:45:00Z","v":6221,"vw":81.236962},{"c":81.26,"h":81.39,"l":81.23,"n":110,"o":81.39,"t":"2026-10-22T17:00:00Z","v":4427,"vw":81.278527},{"c":81.32,"h":81.32,"l":81.135,"n":219,"o":81.26,"t":"2026-10-22T17:15:00Z","v":10747,"vw":81.236097},{"c":81.51,"h":81.51,"l":81.335,"n":121,"o":81.38,"t":"2026-10-22T17:30:00Z","v":5412,"vw":81.419889},{"c":81.58,"h":81.58,"l":81.4,"n":206,"o":81.495,"t":"2026-10-22T17:45:00Z","v":11589,"vw":81.491189},{"c":81.72,"h":81.72,"l":81.455,"n":123,"o":81.51,"t":"2026-10-22T18:00:00Z","v":2928,"vw":81.554289},{"c":81.63,"h":81.72,"l":81.61,"n":191,"o":81.705,"t":"2026-10-22T18:15:00Z","v":5510,"vw":81.677759},{"c":81.75,"h":81.75,"l":81.475,"n":174,"o":81.62,"t":"2026-10-22T18:30:00Z","v":4903,"vw":81.564151},{"c":81.7,"h":81.77,"l":81.6263,"n":168,"o":81.73,"t":"2026-10-22T18:45:00Z","v":5509,"vw":81.679657},{"c":82.06,"h":82.175,"l":81.74,"n":358,"o":81.74,"t":"2026-10-22T19:00:00Z","v":18862,"vw":81.990856},{"c":82.28,"h":82.35,"l":82.09,"n":288,"o":82.09,"t":"2026-10-22T19:15:00Z","v":11093,"vw":82.240126},{"c":82.03,"h":82.28,"l":81.97,"n":678,"o":82.28,"t":"2026-10-22T19:30:00Z","v":27917,"vw":82.079327},{"c":82.13,"h":82.2,"l":81.92,"n":1901,"o":82.06,"t":"2026-10-22T19:45:00Z","v":91454,"vw":82.0764},{"c":82.15,"h":82.15,"l":82.09,"n":16,"o":82.09,"t":"2026-10-22T20:00:00Z","v":42135,"vw":82.149826}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.34931444392773897,"strike":95.0685556072261,"iv":0.35920066309126164,"gamma":0.02339016370900183,"theta":-0.024299795912340737,"vega":0.039940194530658536,"rho":0.005781299104107105,"breakevenPct":16.15078521138629},{"delta":0.15,"premium":0.6501265810331466,"strike":91.51591867292817,"iv":0.350569828910627,"gamma":0.030481794700974462,"theta":-0.0351401594101399,"vega":0.05354566358791536,"rho":0.008657457338263966,"breakevenPct":12.19238618863214},{"delta":0.2,"premium":1.9727582289120575,"strike":104.15622321116805,"iv":0.8532364187477074,"gamma":0.015753117712971516,"theta":-0.09805529382457537,"vega":0.06453387577342175,"rho":0.011120528884217365,"breakevenPct":29.189265295289225},{"delta":0.25,"premium":2.4338569542549693,"strike":101.77139085099387,"iv":0.8583732792094839,"gamma":0.018604036210830684,"theta":-0.10638021292146359,"vega":0.07169457697909164,"rho":0.013947183168006473,"breakevenPct":26.84753232531811},{"delta":0.3,"premium":2.4068281818736823,"strike":96.36563637473648,"iv":0.7017436680542609,"gamma":0.027157068055408434,"theta":-0.09197722458527179,"vega":0.07739092042850074,"rho":0.017053312144653922,"breakevenPct":20.234284305064094},{"delta":0.35,"premium":2.3797994094923958,"strike":90.9598818984791,"iv":0.545114056899038,"gamma":0.035710099899986185,"theta":-0.07757423624908,"vega":0.08308726387790984,"rho":0.02015944112130137,"breakevenPct":13.621036284810074},{"delta":0.4,"premium":2.3527706371111083,"strike":85.5541274222217,"iv":0.3884844457438148,"gamma":0.04426313174456394,"theta":-0.06317124791288817,"vega":0.08878360732731895,"rho":0.023265570097948822,"breakevenPct":7.007788264556048},{"delta":0.45,"premium":2.472108033400828,"strike":84.28171745058337,"iv":0.34646594976039186,"gamma":0.04960186585074375,"theta":-0.05741461852213371,"vega":0.08777760053620136,"rho":0.026342706935929147,"breakevenPct":5.604169791824933},{"delta":0.5,"premium":2.608162606596935,"strike":83.48139643178274,"iv":0.3175377348519074,"gamma":0.05457347971041781,"theta":-0.05264553094790311,"vega":0.08600608641728522,"rho":0.029416532443733975,"breakevenPct":4.795567910383033},{"delta":0.55,"premium":2.7442171797930417,"strike":82.68107541298211,"iv":0.28860951994342293,"gamma":0.059545093570091884,"theta":-0.047876443373672514,"vega":0.08423457229836907,"rho":0.03249035795153881,"breakevenPct":3.9869660289411333},{"delta":0.6,"premium":2.880271752989149,"strike":81.88075439418148,"iv":0.25968130503493847,"gamma":0.06451670742976594,"theta":-0.043107355799441915,"vega":0.08246305817945293,"rho":0.03556418345934363,"breakevenPct":3.178364147499235},{"delta":0.65,"premium":3.016326326185256,"strike":81.08043337538085,"iv":0.230753090126454,"gamma":0.06948832128944002,"theta":-0.03833826822521131,"vega":0.08069154406053679,"rho":0.03863800896714847,"breakevenPct":2.369762266057334},{"delta":0.7,"premium":3.1523808993813627,"strike":80.28011235658022,"iv":0.2018248752179696,"gamma":0.07445993514911407,"theta":-0.03356918065098072,"vega":0.07892002994162065,"rho":0.041711834474953295,"breakevenPct":1.5611603846154356},{"delta":0.75,"premium":4.973374276116976,"strike":78.10671785467939,"iv":0.22300290344575494,"gamma":0.06731028719861185,"theta":-0.029175114408460885,"vega":0.07011792247252097,"rho":0.043631037726599195,"breakevenPct":1.132187621176333},{"delta":0.8,"premium":7.701642393220021,"strike":75.19397609264766,"iv":0.2711612164392241,"gamma":0.05363380596570695,"theta":-0.024982982729169934,"vega":0.05753011089178398,"rho":0.04492852130185182,"breakevenPct":0.9076305366618156},{"delta":0.85,"premium":10.42991051032306,"strike":72.28123433061594,"iv":0.3193195294326932,"gamma":0.03995732473280209,"theta":-0.02079085104987899,"vega":0.04494229931104702,"rho":0.046226004877104446,"breakevenPct":0.6830734521472985},{"delta":0.9,"premium":13.158178627426103,"strike":69.36849256858423,"iv":0.3674778424261624,"gamma":0.026280843499897205,"theta":-0.016598719370588037,"vega":0.032354487730310036,"rho":0.04752348845235707,"breakevenPct":0.45851636763278103}],"put":[{"delta":0.1,"premium":2.45,"strike":48.7423235929502,"iv":1.821575028062622,"gamma":0.004324973890723213,"theta":-0.12443160728409158,"vega":0.04031491863759782,"rho":-0.008501883647531093,"breakevenPct":43.649027884418516},{"delta":0.15,"premium":1.2651028725956992,"strike":70.0132151611631,"iv":0.6479759286812858,"gamma":0.022455671542415942,"theta":-0.05774618367619572,"vega":0.05388912372262507,"rho":-0.011066268480938432,"breakevenPct":16.313922959747533},{"delta":0.2,"premium":2.45,"strike":69.34164754473787,"iv":0.8503492356722855,"gamma":0.014392387710760596,"theta":-0.09270375818397435,"vega":0.0644811942540658,"rho":-0.015182390671486728,"breakevenPct":18.57377048723328},{"delta":0.25,"premium":2.5278804481450754,"strike":72.59601493816918,"iv":0.7181945753716448,"gamma":0.021216476588627756,"theta":-0.08324112706552406,"vega":0.07136067440579745,"rho":-0.018585350487159636,"breakevenPct":14.707079135697995},{"delta":0.3,"premium":2.6142410826143307,"strike":75.47470275381102,"iv":0.6026834651960441,"gamma":0.028130754742349467,"theta":-0.07432155977721766,"vega":0.07786896584988864,"rho":-0.02199310368483682,"breakevenPct":11.308019876814747},{"delta":0.35,"premium":2.700601717083586,"strike":78.35339056945287,"iv":0.48717235502044354,"gamma":0.03504503289607118,"theta":-0.06540199248891126,"vega":0.08437725729397984,"rho":-0.025400856882514002,"breakevenPct":7.908960617931498},{"delta":0.4,"premium":2.9467264573991034,"strike":80.4798206278027,"iv":0.4149678923766816,"gamma":0.03973892376681615,"theta":-0.05923479820627803,"vega":0.0882247533632287,"rho":-0.028911105526238625,"breakevenPct":5.620092306264659},{"delta":0.45,"premium":3.4063677130044843,"strike":81.60089686098655,"iv":0.4006405381165919,"gamma":0.04146538116591928,"theta":-0.056746008968609866,"vega":0.0885162331838565,"rho":-0.03255833406514814,"breakevenPct":4.814937129662741},{"delta":0.5,"premium":3.866008968609865,"strike":82.72197309417041,"iv":0.38631318385650226,"gamma":0.04319183856502242,"theta":-0.054257219730941705,"vega":0.0888077130044843,"rho":-0.03620556260405765,"breakevenPct":4.0097819530608225},{"delta":0.55,"premium":4.325650224215247,"strike":83.84304932735427,"iv":0.3719858295964126,"gamma":0.04491829596412556,"theta":-0.05176843049327354,"vega":0.0890991928251121,"rho":-0.039852791142967164,"breakevenPct":3.2046267764589036},{"delta":0.6,"premium":4.785291479820627,"strike":84.96412556053812,"iv":0.3576584753363229,"gamma":0.046644753363228694,"theta":-0.04927964125560538,"vega":0.08939067264573991,"rho":-0.04350001968187667,"breakevenPct":2.399471599856987},{"delta":0.65,"premium":5.736610878661088,"strike":86.26569037656904,"iv":0.35808598326359836,"gamma":0.043535774058577406,"theta":-0.04517510460251046,"vega":0.08352719665271965,"rho":-0.04745246691236151,"breakevenPct":1.9731229483774237},{"delta":0.7,"premium":6.704184100418409,"strike":87.57322175732217,"iv":0.35900125523012555,"gamma":0.04026694560669456,"theta":-0.04101715481171549,"vega":0.07746025104602511,"rho":-0.05141500401694801,"breakevenPct":1.559296826653973},{"delta":0.75,"premium":7.671757322175733,"strike":88.88075313807532,"iv":0.35991652719665274,"gamma":0.036998117154811716,"theta":-0.0368592050209205,"vega":0.07139330543933053,"rho":-0.055377541121534514,"breakevenPct":1.1454707049305213},{"delta":0.8,"premium":8.798324022346373,"strike":90.33519553072627,"iv":0.36183966480446933,"gamma":0.03324804469273742,"theta":-0.032213966480446915,"vega":0.06448379888268153,"rho":-0.059455996290603275,"breakevenPct":0.746352393938061},{"delta":0.85,"premium":10.870018621973928,"strike":92.66294227188082,"iv":0.36975400372439476,"gamma":0.026637243947858474,"theta":-0.024672067039106148,"vega":0.0525657355679702,"rho":-0.06422351995409428,"breakevenPct":0.4346638467353829},{"delta":0.9,"premium":12.94171322160149,"strike":94.99068901303538,"iv":0.37766834264432025,"gamma":0.020026443202979513,"theta":-0.01713016759776536,"vega":0.04064767225325884,"rho":-0.0689910436175853,"breakevenPct":0.12297529953270414}]},"raw":{"call":[{"delta":0.1,"premium":0.34931444392773897,"strike":95.0685556072261,"iv":0.35920066309126164,"gamma":0.02339016370900183,"theta":-0.024299795912340737,"vega":0.039940194530658536,"rho":0.005781299104107105,"breakevenPct":16.15078521138629},{"delta":0.15,"premium":0.6501265810331466,"strike":91.51591867292817,"iv":0.350569828910627,"gamma":0.030481794700974462,"theta":-0.0351401594101399,"vega":0.05354566358791536,"rho":0.008657457338263966,"breakevenPct":12.19238618863214},{"delta":0.2,"premium":1.9727582289120575,"strike":104.15622321116805,"iv":0.8532364187477074,"gamma":0.015753117712971516,"theta":-0.09805529382457537,"vega":0.06453387577342175,"rho":0.011120528884217365,"breakevenPct":29.189265295289225},{"delta":0.25,"premium":2.4338569542549693,"strike":101.77139085099387,"iv":0.8583732792094839,"gamma":0.018604036210830684,"theta":-0.10638021292146359,"vega":0.07169457697909164,"rho":0.013947183168006473,"breakevenPct":26.84753232531811},{"delta":0.3,"premium":2.4068281818736823,"strike":96.36563637473648,"iv":0.7017436680542609,"gamma":0.027157068055408434,"theta":-0.09197722458527179,"vega":0.07739092042850074,"rho":0.017053312144653922,"breakevenPct":20.234284305064094},{"delta":0.35,"premium":2.3797994094923958,"strike":90.9598818984791,"iv":0.545114056899038,"gamma":0.035710099899986185,"theta":-0.07757423624908,"vega":0.08308726387790984,"rho":0.02015944112130137,"breakevenPct":13.621036284810074},{"delta":0.4,"premium":2.3527706371111083,"strike":85.5541274222217,"iv":0.3884844457438148,"gamma":0.04426313174456394,"theta":-0.06317124791288817,"vega":0.08878360732731895,"rho":0.023265570097948822,"breakevenPct":7.007788264556048},{"delta":0.45,"premium":2.472108033400828,"strike":84.28171745058337,"iv":0.34646594976039186,"gamma":0.04960186585074375,"theta":-0.05741461852213371,"vega":0.08777760053620136,"rho":0.026342706935929147,"breakevenPct":5.604169791824933},{"delta":0.5,"premium":2.608162606596935,"strike":83.48139643178274,"iv":0.3175377348519074,"gamma":0.05457347971041781,"theta":-0.05264553094790311,"vega":0.08600608641728522,"rho":0.029416532443733975,"breakevenPct":4.795567910383033},{"delta":0.55,"premium":2.7442171797930417,"strike":82.68107541298211,"iv":0.28860951994342293,"gamma":0.059545093570091884,"theta":-0.047876443373672514,"vega":0.08423457229836907,"rho":0.03249035795153881,"breakevenPct":3.9869660289411333},{"delta":0.6,"premium":2.880271752989149,"strike":81.88075439418148,"iv":0.25968130503493847,"gamma":0.06451670742976594,"theta":-0.043107355799441915,"vega":0.08246305817945293,"rho":0.03556418345934363,"breakevenPct":3.178364147499235},{"delta":0.65,"premium":3.016326326185256,"strike":81.08043337538085,"iv":0.230753090126454,"gamma":0.06948832128944002,"theta":-0.03833826822521131,"vega":0.08069154406053679,"rho":0.03863800896714847,"breakevenPct":2.369762266057334},{"delta":0.7,"premium":3.1523808993813627,"strike":80.28011235658022,"iv":0.2018248752179696,"gamma":0.07445993514911407,"theta":-0.03356918065098072,"vega":0.07892002994162065,"rho":0.041711834474953295,"breakevenPct":1.5611603846154356},{"delta":0.75,"premium":4.973374276116976,"strike":78.10671785467939,"iv":0.22300290344575494,"gamma":0.06731028719861185,"theta":-0.029175114408460885,"vega":0.07011792247252097,"rho":0.043631037726599195,"breakevenPct":1.132187621176333},{"delta":0.8,"premium":7.701642393220021,"strike":75.19397609264766,"iv":0.2711612164392241,"gamma":0.05363380596570695,"theta":-0.024982982729169934,"vega":0.05753011089178398,"rho":0.04492852130185182,"breakevenPct":0.9076305366618156},{"delta":0.85,"premium":10.42991051032306,"strike":72.28123433061594,"iv":0.3193195294326932,"gamma":0.03995732473280209,"theta":-0.02079085104987899,"vega":0.04494229931104702,"rho":0.046226004877104446,"breakevenPct":0.6830734521472985},{"delta":0.9,"premium":13.158178627426103,"strike":69.36849256858423,"iv":0.3674778424261624,"gamma":0.026280843499897205,"theta":-0.016598719370588037,"vega":0.032354487730310036,"rho":0.04752348845235707,"breakevenPct":0.45851636763278103}],"put":[{"delta":0.1,"premium":2.45,"strike":48.7423235929502,"iv":1.821575028062622,"gamma":0.004324973890723213,"theta":-0.12443160728409158,"vega":0.04031491863759782,"rho":-0.008501883647531093,"breakevenPct":43.649027884418516},{"delta":0.15,"premium":1.2651028725956992,"strike":70.0132151611631,"iv":0.6479759286812858,"gamma":0.022455671542415942,"theta":-0.05774618367619572,"vega":0.05388912372262507,"rho":-0.011066268480938432,"breakevenPct":16.313922959747533},{"delta":0.2,"premium":2.45,"strike":69.34164754473787,"iv":0.8503492356722855,"gamma":0.014392387710760596,"theta":-0.09270375818397435,"vega":0.0644811942540658,"rho":-0.015182390671486728,"breakevenPct":18.57377048723328},{"delta":0.25,"premium":2.5278804481450754,"strike":72.59601493816918,"iv":0.7181945753716448,"gamma":0.021216476588627756,"theta":-0.08324112706552406,"vega":0.07136067440579745,"rho":-0.018585350487159636,"breakevenPct":14.707079135697995},{"delta":0.3,"premium":2.6142410826143307,"strike":75.47470275381102,"iv":0.6026834651960441,"gamma":0.028130754742349467,"theta":-0.07432155977721766,"vega":0.07786896584988864,"rho":-0.02199310368483682,"breakevenPct":11.308019876814747},{"delta":0.35,"premium":2.700601717083586,"strike":78.35339056945287,"iv":0.48717235502044354,"gamma":0.03504503289607118,"theta":-0.06540199248891126,"vega":0.08437725729397984,"rho":-0.025400856882514002,"breakevenPct":7.908960617931498},{"delta":0.4,"premium":2.9467264573991034,"strike":80.4798206278027,"iv":0.4149678923766816,"gamma":0.03973892376681615,"theta":-0.05923479820627803,"vega":0.0882247533632287,"rho":-0.028911105526238625,"breakevenPct":5.620092306264659},{"delta":0.45,"premium":3.4063677130044843,"strike":81.60089686098655,"iv":0.4006405381165919,"gamma":0.04146538116591928,"theta":-0.056746008968609866,"vega":0.0885162331838565,"rho":-0.03255833406514814,"breakevenPct":4.814937129662741},{"delta":0.5,"premium":3.866008968609865,"strike":82.72197309417041,"iv":0.38631318385650226,"gamma":0.04319183856502242,"theta":-0.054257219730941705,"vega":0.0888077130044843,"rho":-0.03620556260405765,"breakevenPct":4.0097819530608225},{"delta":0.55,"premium":4.325650224215247,"strike":83.84304932735427,"iv":0.3719858295964126,"gamma":0.04491829596412556,"theta":-0.05176843049327354,"vega":0.0890991928251121,"rho":-0.039852791142967164,"breakevenPct":3.2046267764589036},{"delta":0.6,"premium":4.785291479820627,"strike":84.96412556053812,"iv":0.3576584753363229,"gamma":0.046644753363228694,"theta":-0.04927964125560538,"vega":0.08939067264573991,"rho":-0.04350001968187667,"breakevenPct":2.399471599856987},{"delta":0.65,"premium":5.736610878661088,"strike":86.26569037656904,"iv":0.35808598326359836,"gamma":0.043535774058577406,"theta":-0.04517510460251046,"vega":0.08352719665271965,"rho":-0.04745246691236151,"breakevenPct":1.9731229483774237},{"delta":0.7,"premium":6.704184100418409,"strike":87.57322175732217,"iv":0.35900125523012555,"gamma":0.04026694560669456,"theta":-0.04101715481171549,"vega":0.07746025104602511,"rho":-0.05141500401694801,"breakevenPct":1.559296826653973},{"delta":0.75,"premium":7.671757322175733,"strike":88.88075313807532,"iv":0.35991652719665274,"gamma":0.036998117154811716,"theta":-0.0368592050209205,"vega":0.07139330543933053,"rho":-0.055377541121534514,"breakevenPct":1.1454707049305213},{"delta":0.8,"premium":8.798324022346373,"strike":90.33519553072627,"iv":0.36183966480446933,"gamma":0.03324804469273742,"theta":-0.032213966480446915,"vega":0.06448379888268153,"rho":-0.059455996290603275,"breakevenPct":0.746352393938061},{"delta":0.85,"premium":10.870018621973928,"strike":92.66294227188082,"iv":0.36975400372439476,"gamma":0.026637243947858474,"theta":-0.024672067039106148,"vega":0.0525657355679702,"rho":-0.06422351995409428,"breakevenPct":0.4346638467353829},{"delta":0.9,"premium":12.94171322160149,"strike":94.99068901303538,"iv":0.37766834264432025,"gamma":0.020026443202979513,"theta":-0.01713016759776536,"vega":0.04064767225325884,"rho":-0.0689910436175853,"breakevenPct":0.12297529953270414}]}},"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"}}