{"symbol":"KNSA","url":"https://intraalpha.com/companies/KNSA","capturedAt":"2026-10-24T17:44:27.001Z","state":"ready","quote":{"symbol":"KNSA","last_price":74.7,"prev_close":80.79,"regular_close":76.73,"change":-6.09,"change_pct":-7.5381,"regular_change":-4.06,"regular_change_pct":-5.0254,"extended_change":-2.03,"extended_change_pct":-2.6456,"bid":74.5,"ask":76.14,"bid_size":100,"ask_size":200,"volume":576651,"vwap":77.529531,"open":80.16,"high":80.22,"low":76.58,"close":76.73,"trade_count":11520,"last_trade_at":"2026-10-23T23:31:12.210798115Z","last_quote_at":"2026-10-23T23:14:23.541198447Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-24T13:44:24.506408576-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":{"symbol":"KNSA","fetched_at":"2026-10-24T17:44:26.635622+00:00","name":"Kiniksa Pharmaceuticals Ltd","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC","country":"USA","description":"Kiniksa Pharmaceuticals Ltd. (KNSA) is an innovative biopharmaceutical company focused on developing breakthrough therapies to address pressing unmet medical needs, particularly in the realm of autoimmune disorders. Its flagship candidate, KPL-404, is a monoclonal antibody designed to effectively modulate immune responses, positioning Kiniksa at the forefront of promising therapeutic advancements. The company boasts a strong clinical pipeline supported by strategic partnerships that enhance its research and development capabilities. With a dedication to transforming treatment paradigms and a robust growth trajectory, Kiniksa represents an attractive opportunity for institutional investors seeking impactful investments in the evolving healthcare landscape.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5986783000,"ebitda":102041000,"pe_ratio":77.51,"peg_ratio":null,"book_value":8.39,"dividend_per_share":null,"dividend_yield":null,"eps":0.99,"revenue_ttm":840848000,"gross_profit_ttm":458295000,"profit_margin":0.0959,"operating_margin_ttm":0.112,"return_on_assets_ttm":0.0805,"return_on_equity_ttm":0.14,"quarterly_earnings_growth":0.304,"quarterly_revenue_growth":0.554,"analyst_target_price":98,"analyst_number":1,"beta":0.036,"fifty_two_week_high":84.06,"fifty_two_week_low":35.2,"fifty_day_ma":78.11,"two_hundred_day_ma":58.99,"shares_outstanding":48289300,"forward_pe":60.61,"price_to_sales":7.12,"price_to_book":9.26,"ev_to_revenue":6.59,"ev_to_ebitda":54.28},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-24T17:44:26.635622+00:00"},"optionObservedAt":"2026-10-23T19:57:20.123Z","bars":[{"c":79.43,"h":79.43,"l":78.78,"n":27,"o":78.78,"t":"2026-10-19T13:30:00Z","v":6751,"vw":78.822918},{"c":79.61,"h":80.61,"l":79.61,"n":112,"o":80.31,"t":"2026-10-19T13:35:00Z","v":4854,"vw":80.14432},{"c":79.11,"h":80.22,"l":79.04,"n":98,"o":79.61,"t":"2026-10-19T13:40:00Z","v":3442,"vw":79.424784},{"c":78.86,"h":79.155,"l":78.735,"n":75,"o":79.0895,"t":"2026-10-19T13:45:00Z","v":3181,"vw":78.936618},{"c":78.94,"h":78.94,"l":78.3601,"n":85,"o":78.62,"t":"2026-10-19T13:50:00Z","v":3403,"vw":78.617092},{"c":78.93,"h":78.93,"l":78.76,"n":39,"o":78.77,"t":"2026-10-19T13:55:00Z","v":1369,"vw":78.809017},{"c":78.92,"h":78.93,"l":78.56,"n":56,"o":78.93,"t":"2026-10-19T14:00:00Z","v":6763,"vw":78.878109},{"c":78.78,"h":79.04,"l":78.6,"n":50,"o":78.6,"t":"2026-10-19T14:05:00Z","v":2130,"vw":78.8425},{"c":78.745,"h":78.78,"l":78.695,"n":54,"o":78.78,"t":"2026-10-19T14:10:00Z","v":1788,"vw":78.740937},{"c":79.2,"h":79.46,"l":78.745,"n":159,"o":78.745,"t":"2026-10-19T14:15:00Z","v":9252,"vw":79.232849},{"c":79.31,"h":79.4492,"l":79.235,"n":30,"o":79.235,"t":"2026-10-19T14:20:00Z","v":1876,"vw":79.384052},{"c":79.345,"h":79.47,"l":79.27,"n":190,"o":79.46,"t":"2026-10-19T14:25:00Z","v":9711,"vw":79.378747},{"c":79.305,"h":79.395,"l":79.19,"n":146,"o":79.35,"t":"2026-10-19T14:30:00Z","v":9723,"vw":79.314667},{"c":79.48,"h":79.67,"l":79.4,"n":180,"o":79.43,"t":"2026-10-19T14:35:00Z","v":8066,"vw":79.494767},{"c":79.105,"h":79.505,"l":79,"n":71,"o":79.5,"t":"2026-10-19T14:40:00Z","v":3552,"vw":79.304957},{"c":78.99,"h":78.99,"l":78.985,"n":18,"o":78.985,"t":"2026-10-19T14:45:00Z","v":497,"vw":78.986577},{"c":78.985,"h":79.15,"l":78.85,"n":145,"o":79,"t":"2026-10-19T14:50:00Z","v":11102,"vw":78.998443},{"c":78.94,"h":79.06,"l":78.94,"n":47,"o":79.05,"t":"2026-10-19T14:55:00Z","v":2197,"vw":79.046633},{"c":79.025,"h":79.025,"l":78.89,"n":73,"o":78.91,"t":"2026-10-19T15:00:00Z","v":2172,"vw":78.978525},{"c":78.98,"h":79.165,"l":78.98,"n":76,"o":79.11,"t":"2026-10-19T15:05:00Z","v":1818,"vw":79.08851},{"c":79.03,"h":79.03,"l":78.71,"n":68,"o":78.98,"t":"2026-10-19T15:10:00Z","v":2353,"vw":78.902059},{"c":78.78,"h":78.985,"l":78.78,"n":58,"o":78.985,"t":"2026-10-19T15:15:00Z","v":2685,"vw":78.888099},{"c":78.9,"h":78.99,"l":78.74,"n":55,"o":78.885,"t":"2026-10-19T15:20:00Z","v":2067,"vw":78.879064},{"c":78.845,"h":78.9,"l":78.71,"n":62,"o":78.9,"t":"2026-10-19T15:25:00Z","v":3062,"vw":78.813695},{"c":78.695,"h":78.8899,"l":78.57,"n":181,"o":78.73,"t":"2026-10-19T15:30:00Z","v":15519,"vw":78.672617},{"c":78.52,"h":78.88,"l":78.46,"n":147,"o":78.7025,"t":"2026-10-19T15:35:00Z","v":15463,"vw":78.655817},{"c":79.265,"h":79.265,"l":78.62,"n":219,"o":78.63,"t":"2026-10-19T15:40:00Z","v":16956,"vw":78.844188},{"c":79.17,"h":79.17,"l":79.17,"n":15,"o":79.17,"t":"2026-10-19T15:45:00Z","v":408,"vw":79.17},{"c":78.99,"h":79.33,"l":78.99,"n":67,"o":79.275,"t":"2026-10-19T15:50:00Z","v":4429,"vw":79.065126},{"c":78.98,"h":79.15,"l":78.98,"n":94,"o":79.15,"t":"2026-10-19T15:55:00Z","v":3558,"vw":79.052399},{"c":78.82,"h":79.02,"l":78.66,"n":152,"o":78.98,"t":"2026-10-19T16:00:00Z","v":10271,"vw":78.828735},{"c":78.81,"h":78.895,"l":78.655,"n":119,"o":78.87,"t":"2026-10-19T16:05:00Z","v":5598,"vw":78.840967},{"c":78.91,"h":79.02,"l":78.88,"n":88,"o":78.96,"t":"2026-10-19T16:10:00Z","v":5085,"vw":78.948392},{"c":78.9675,"h":78.985,"l":78.91,"n":36,"o":78.91,"t":"2026-10-19T16:15:00Z","v":1751,"vw":78.97305},{"c":78.895,"h":78.985,"l":78.75,"n":38,"o":78.985,"t":"2026-10-19T16:20:00Z","v":1917,"vw":78.914701},{"c":79.32,"h":79.32,"l":79,"n":48,"o":79.08,"t":"2026-10-19T16:25:00Z","v":3164,"vw":79.042116},{"c":79.2,"h":79.2,"l":79.09,"n":42,"o":79.2,"t":"2026-10-19T16:30:00Z","v":1903,"vw":79.193125},{"c":79.63,"h":79.85,"l":79.2,"n":168,"o":79.2,"t":"2026-10-19T16:35:00Z","v":19663,"vw":79.602088},{"c":79.63,"h":79.64,"l":79.52,"n":40,"o":79.635,"t":"2026-10-19T16:40:00Z","v":1083,"vw":79.611801},{"c":79.565,"h":79.76,"l":79.41,"n":87,"o":79.635,"t":"2026-10-19T16:45:00Z","v":5684,"vw":79.557197},{"c":79.26,"h":79.555,"l":79.17,"n":89,"o":79.555,"t":"2026-10-19T16:50:00Z","v":5213,"vw":79.321026},{"c":79.27,"h":79.42,"l":79.25,"n":71,"o":79.42,"t":"2026-10-19T16:55:00Z","v":2232,"vw":79.332438},{"c":79.265,"h":79.265,"l":79.08,"n":19,"o":79.08,"t":"2026-10-19T17:00:00Z","v":754,"vw":79.234167},{"c":79.31,"h":79.37,"l":79.26,"n":41,"o":79.26,"t":"2026-10-19T17:05:00Z","v":1938,"vw":79.325667},{"c":79.38,"h":79.45,"l":79.31,"n":26,"o":79.32,"t":"2026-10-19T17:10:00Z","v":910,"vw":79.380833},{"c":79.315,"h":79.39,"l":79.3,"n":65,"o":79.38,"t":"2026-10-19T17:15:00Z","v":2906,"vw":79.35525},{"c":79.315,"h":79.315,"l":79.26,"n":37,"o":79.31,"t":"2026-10-19T17:20:00Z","v":1678,"vw":79.305501},{"c":79.47,"h":79.63,"l":79.41,"n":96,"o":79.42,"t":"2026-10-19T17:25:00Z","v":6030,"vw":79.483111},{"c":79.45,"h":79.47,"l":79.31,"n":29,"o":79.37,"t":"2026-10-19T17:30:00Z","v":1123,"vw":79.410308},{"c":79.375,"h":79.45,"l":79.2684,"n":46,"o":79.45,"t":"2026-10-19T17:35:00Z","v":2150,"vw":79.37638},{"c":79.335,"h":79.44,"l":79.21,"n":44,"o":79.28,"t":"2026-10-19T17:40:00Z","v":1296,"vw":79.313765},{"c":79.14,"h":79.32,"l":79.14,"n":57,"o":79.315,"t":"2026-10-19T17:45:00Z","v":5910,"vw":79.221175},{"c":79.165,"h":79.165,"l":79.06,"n":43,"o":79.14,"t":"2026-10-19T17:50:00Z","v":1185,"vw":79.12125},{"c":79.48,"h":79.48,"l":79.32,"n":102,"o":79.32,"t":"2026-10-19T17:55:00Z","v":5008,"vw":79.364108},{"c":79.495,"h":79.53,"l":79.44,"n":80,"o":79.46,"t":"2026-10-19T18:00:00Z","v":4401,"vw":79.486506},{"c":79.52,"h":79.52,"l":79.49,"n":25,"o":79.49,"t":"2026-10-19T18:05:00Z","v":658,"vw":79.5},{"c":79.45,"h":79.495,"l":79.34,"n":58,"o":79.46,"t":"2026-10-19T18:10:00Z","v":2732,"vw":79.454125},{"c":79.45,"h":79.45,"l":79.37,"n":42,"o":79.38,"t":"2026-10-19T18:15:00Z","v":1089,"vw":79.408333},{"c":79.42,"h":79.44,"l":79.35,"n":58,"o":79.44,"t":"2026-10-19T18:20:00Z","v":2485,"vw":79.406771},{"c":79.35,"h":79.43,"l":79.35,"n":36,"o":79.43,"t":"2026-10-19T18:25:00Z","v":1106,"vw":79.376575},{"c":79.4125,"h":79.4675,"l":79.33,"n":113,"o":79.34,"t":"2026-10-19T18:30:00Z","v":6342,"vw":79.411699},{"c":79.42,"h":79.42,"l":79.35,"n":40,"o":79.41,"t":"2026-10-19T18:35:00Z","v":1043,"vw":79.376667},{"c":79.36,"h":79.36,"l":79.36,"n":12,"o":79.36,"t":"2026-10-19T18:40:00Z","v":251,"vw":79.36},{"c":79.58,"h":79.62,"l":79.375,"n":190,"o":79.375,"t":"2026-10-19T18:45:00Z","v":13224,"vw":79.538902},{"c":79.52,"h":79.58,"l":79.45,"n":77,"o":79.58,"t":"2026-10-19T18:50:00Z","v":2041,"vw":79.5195},{"c":79.53,"h":79.535,"l":79.45,"n":32,"o":79.535,"t":"2026-10-19T18:55:00Z","v":992,"vw":79.501154},{"c":79.52,"h":79.61,"l":79.43,"n":84,"o":79.48,"t":"2026-10-19T19:00:00Z","v":3995,"vw":79.49625},{"c":79.61,"h":79.61,"l":79.47,"n":248,"o":79.525,"t":"2026-10-19T19:05:00Z","v":16377,"vw":79.557562},{"c":79.6325,"h":79.755,"l":79.6,"n":161,"o":79.62,"t":"2026-10-19T19:10:00Z","v":9061,"vw":79.647807},{"c":79.845,"h":79.845,"l":79.71,"n":117,"o":79.71,"t":"2026-10-19T19:15:00Z","v":5694,"vw":79.77244},{"c":79.64,"h":79.84,"l":79.485,"n":121,"o":79.84,"t":"2026-10-19T19:20:00Z","v":3904,"vw":79.637},{"c":79.505,"h":79.5291,"l":79.33,"n":74,"o":79.49,"t":"2026-10-19T19:25:00Z","v":1993,"vw":79.465144},{"c":79.76,"h":79.97,"l":79.495,"n":223,"o":79.73,"t":"2026-10-19T19:30:00Z","v":10831,"vw":79.782862},{"c":79.58,"h":79.755,"l":79.53,"n":89,"o":79.645,"t":"2026-10-19T19:35:00Z","v":2788,"vw":79.646483},{"c":79.67,"h":79.67,"l":79.475,"n":276,"o":79.58,"t":"2026-10-19T19:40:00Z","v":13950,"vw":79.57899},{"c":79.5,"h":79.655,"l":79.45,"n":178,"o":79.62,"t":"2026-10-19T19:45:00Z","v":8661,"vw":79.543559},{"c":79.41,"h":79.615,"l":79.31,"n":191,"o":79.475,"t":"2026-10-19T19:50:00Z","v":4311,"vw":79.411794},{"c":79.56,"h":79.66,"l":79.13,"n":1810,"o":79.41,"t":"2026-10-19T19:55:00Z","v":155574,"vw":79.374981},{"c":79.48,"h":79.48,"l":79.48,"n":37,"o":79.48,"t":"2026-10-19T20:00:00Z","v":51234,"vw":79.48},{"c":79.48,"h":79.48,"l":79.48,"n":1,"o":79.48,"t":"2026-10-19T20:25:00Z","v":6980,"vw":79.48},{"c":77.9,"h":77.9,"l":77.9,"n":1,"o":77.9,"t":"2026-10-19T21:50:00Z","v":160,"vw":77.9},{"c":79.22,"h":79.22,"l":79.22,"n":1,"o":79.22,"t":"2026-10-20T09:55:00Z","v":115,"vw":79.22},{"c":80.12,"h":80.5512,"l":79.88,"n":84,"o":80.25,"t":"2026-10-20T13:30:00Z","v":29216,"vw":80.265401},{"c":80.55,"h":80.7299,"l":80.16,"n":66,"o":80.5,"t":"2026-10-20T13:35:00Z","v":6027,"vw":80.429394},{"c":80.52,"h":80.75,"l":80.31,"n":59,"o":80.55,"t":"2026-10-20T13:40:00Z","v":3496,"vw":80.589559},{"c":80.86,"h":80.86,"l":80.26,"n":120,"o":80.31,"t":"2026-10-20T13:45:00Z","v":5095,"vw":80.439149},{"c":80.89,"h":81.41,"l":80.73,"n":126,"o":80.73,"t":"2026-10-20T13:50:00Z","v":10364,"vw":81.070813},{"c":80.735,"h":81.0568,"l":80.42,"n":175,"o":81.05,"t":"2026-10-20T13:55:00Z","v":22152,"vw":80.820236},{"c":80.74,"h":80.75,"l":80.44,"n":64,"o":80.75,"t":"2026-10-20T14:00:00Z","v":1376,"vw":80.695},{"c":80.75,"h":80.81,"l":80.45,"n":78,"o":80.75,"t":"2026-10-20T14:05:00Z","v":10511,"vw":80.747725},{"c":80.84,"h":80.93,"l":80.56,"n":98,"o":80.755,"t":"2026-10-20T14:10:00Z","v":3851,"vw":80.773906},{"c":81.07,"h":81.415,"l":80.91,"n":159,"o":80.91,"t":"2026-10-20T14:15:00Z","v":13387,"vw":81.169748},{"c":81.21,"h":81.29,"l":80.85,"n":187,"o":81.29,"t":"2026-10-20T14:20:00Z","v":11128,"vw":81.004068},{"c":81.02,"h":81.265,"l":81,"n":50,"o":81.2412,"t":"2026-10-20T14:25:00Z","v":3418,"vw":81.144464},{"c":80.89,"h":81.38,"l":80.87,"n":271,"o":81.205,"t":"2026-10-20T14:30:00Z","v":20423,"vw":81.064274},{"c":81.19,"h":81.385,"l":80.9,"n":111,"o":81.03,"t":"2026-10-20T14:35:00Z","v":22345,"vw":81.068286},{"c":81.32,"h":81.3675,"l":81.14,"n":86,"o":81.345,"t":"2026-10-20T14:40:00Z","v":6847,"vw":81.332897},{"c":81.63,"h":81.94,"l":81.28,"n":232,"o":81.38,"t":"2026-10-20T14:45:00Z","v":20059,"vw":81.511213},{"c":81.825,"h":81.904,"l":81.58,"n":212,"o":81.71,"t":"2026-10-20T14:50:00Z","v":16646,"vw":81.69454},{"c":82.06,"h":82.085,"l":81.72,"n":133,"o":81.82,"t":"2026-10-20T14:55:00Z","v":7706,"vw":81.946507},{"c":81.88,"h":82.15,"l":81.87,"n":195,"o":82.01,"t":"2026-10-20T15:00:00Z","v":13208,"vw":82.032301},{"c":82.22,"h":82.685,"l":81.87,"n":430,"o":81.87,"t":"2026-10-20T15:05:00Z","v":36786,"vw":82.424609},{"c":82.07,"h":82.5189,"l":82.07,"n":118,"o":82.18,"t":"2026-10-20T15:10:00Z","v":6079,"vw":82.268378},{"c":82.27,"h":82.27,"l":81.87,"n":151,"o":82.07,"t":"2026-10-20T15:15:00Z","v":6816,"vw":82.061683},{"c":82.2,"h":82.22,"l":82.06,"n":76,"o":82.215,"t":"2026-10-20T15:20:00Z","v":3072,"vw":82.184381},{"c":82.41,"h":82.43,"l":82.205,"n":113,"o":82.3556,"t":"2026-10-20T15:25:00Z","v":5639,"vw":82.355797},{"c":82.16,"h":82.52,"l":82.15,"n":117,"o":82.3501,"t":"2026-10-20T15:30:00Z","v":5560,"vw":82.328419},{"c":82.02,"h":82.2,"l":82.02,"n":92,"o":82.165,"t":"2026-10-20T15:35:00Z","v":4569,"vw":82.11583},{"c":82.135,"h":82.15,"l":82.08,"n":77,"o":82.08,"t":"2026-10-20T15:40:00Z","v":2982,"vw":82.129447},{"c":82.13,"h":82.19,"l":82,"n":124,"o":82.19,"t":"2026-10-20T15:45:00Z","v":5778,"vw":82.085304},{"c":82.11,"h":82.13,"l":82.061,"n":40,"o":82.13,"t":"2026-10-20T15:50:00Z","v":1136,"vw":82.108777},{"c":81.9,"h":82.01,"l":81.9,"n":67,"o":82.01,"t":"2026-10-20T15:55:00Z","v":958,"vw":81.952381},{"c":81.64,"h":81.86,"l":81.64,"n":116,"o":81.86,"t":"2026-10-20T16:00:00Z","v":3609,"vw":81.705584},{"c":81.56,"h":81.64,"l":81.52,"n":111,"o":81.64,"t":"2026-10-20T16:05:00Z","v":4870,"vw":81.561297},{"c":81.2,"h":81.5,"l":81.2,"n":101,"o":81.5,"t":"2026-10-20T16:10:00Z","v":8851,"vw":81.363291},{"c":81.21,"h":81.26,"l":81.2,"n":32,"o":81.26,"t":"2026-10-20T16:15:00Z","v":1138,"vw":81.246386},{"c":81.795,"h":81.795,"l":81.27,"n":101,"o":81.27,"t":"2026-10-20T16:20:00Z","v":4729,"vw":81.409339},{"c":81.785,"h":81.9132,"l":81.785,"n":19,"o":81.9132,"t":"2026-10-20T16:25:00Z","v":611,"vw":81.833573},{"c":81.835,"h":82.09,"l":81.8,"n":82,"o":81.8,"t":"2026-10-20T16:30:00Z","v":3972,"vw":81.877748},{"c":81.6,"h":81.865,"l":81.6,"n":63,"o":81.83,"t":"2026-10-20T16:35:00Z","v":2377,"vw":81.833505},{"c":81.578,"h":81.695,"l":81.578,"n":24,"o":81.695,"t":"2026-10-20T16:40:00Z","v":749,"vw":81.634706},{"c":81.49,"h":81.55,"l":81.49,"n":39,"o":81.55,"t":"2026-10-20T16:45:00Z","v":1427,"vw":81.540491},{"c":81.455,"h":81.58,"l":81.37,"n":50,"o":81.56,"t":"2026-10-20T16:50:00Z","v":1943,"vw":81.531124},{"c":81.36,"h":81.57,"l":81.36,"n":70,"o":81.45,"t":"2026-10-20T16:55:00Z","v":2902,"vw":81.497611},{"c":81.5,"h":81.54,"l":81.32,"n":90,"o":81.39,"t":"2026-10-20T17:00:00Z","v":4291,"vw":81.423048},{"c":81.52,"h":81.52,"l":81.44,"n":38,"o":81.47,"t":"2026-10-20T17:05:00Z","v":1232,"vw":81.477123},{"c":81.68,"h":81.68,"l":81.475,"n":31,"o":81.475,"t":"2026-10-20T17:10:00Z","v":999,"vw":81.531875},{"c":81.875,"h":82.55,"l":81.68,"n":181,"o":81.68,"t":"2026-10-20T17:15:00Z","v":12051,"vw":82.235829},{"c":82.2,"h":82.35,"l":81.985,"n":106,"o":82,"t":"2026-10-20T17:20:00Z","v":6185,"vw":82.107184},{"c":82.35,"h":82.36,"l":82.055,"n":133,"o":82.12,"t":"2026-10-20T17:25:00Z","v":10566,"vw":82.242896},{"c":82.22,"h":82.3,"l":82.22,"n":13,"o":82.3,"t":"2026-10-20T17:30:00Z","v":1590,"vw":82.281327},{"c":82.44,"h":82.44,"l":82.235,"n":42,"o":82.235,"t":"2026-10-20T17:35:00Z","v":3083,"vw":82.410489},{"c":82.3,"h":82.335,"l":82.28,"n":53,"o":82.28,"t":"2026-10-20T17:40:00Z","v":2116,"vw":82.302809},{"c":82.29,"h":82.4013,"l":82.22,"n":79,"o":82.36,"t":"2026-10-20T17:45:00Z","v":5133,"vw":82.335875},{"c":82.25,"h":82.4122,"l":82.22,"n":140,"o":82.37,"t":"2026-10-20T17:50:00Z","v":11373,"vw":82.375369},{"c":82.4,"h":82.58,"l":82.29,"n":125,"o":82.35,"t":"2026-10-20T17:55:00Z","v":11736,"vw":82.468651},{"c":82.34,"h":82.34,"l":82.25,"n":32,"o":82.34,"t":"2026-10-20T18:00:00Z","v":1382,"vw":82.332794},{"c":82.44,"h":82.484,"l":82.345,"n":35,"o":82.35,"t":"2026-10-20T18:05:00Z","v":1287,"vw":82.40362},{"c":82.35,"h":82.56,"l":82.28,"n":251,"o":82.37,"t":"2026-10-20T18:10:00Z","v":25585,"vw":82.436233},{"c":82.415,"h":82.46,"l":82.33,"n":52,"o":82.46,"t":"2026-10-20T18:15:00Z","v":1687,"vw":82.415687},{"c":82.27,"h":82.5,"l":82.13,"n":82,"o":82.415,"t":"2026-10-20T18:20:00Z","v":10294,"vw":82.344921},{"c":82.215,"h":82.42,"l":82.175,"n":186,"o":82.315,"t":"2026-10-20T18:25:00Z","v":11428,"vw":82.326022},{"c":82.32,"h":82.38,"l":82.195,"n":86,"o":82.26,"t":"2026-10-20T18:30:00Z","v":2907,"vw":82.284088},{"c":82.45,"h":82.46,"l":82.195,"n":136,"o":82.3,"t":"2026-10-20T18:35:00Z","v":6571,"vw":82.371345},{"c":82.195,"h":82.45,"l":82.195,"n":166,"o":82.34,"t":"2026-10-20T18:40:00Z","v":7815,"vw":82.309016},{"c":82.32,"h":82.32,"l":82.225,"n":131,"o":82.32,"t":"2026-10-20T18:45:00Z","v":4562,"vw":82.291787},{"c":82.4,"h":82.4,"l":82.265,"n":225,"o":82.32,"t":"2026-10-20T18:50:00Z","v":9573,"vw":82.33221},{"c":82.42,"h":82.46,"l":82.1926,"n":171,"o":82.37,"t":"2026-10-20T18:55:00Z","v":9855,"vw":82.37717},{"c":82.37,"h":82.43,"l":82.315,"n":136,"o":82.42,"t":"2026-10-20T19:00:00Z","v":5401,"vw":82.399281},{"c":82.825,"h":82.8997,"l":82.29,"n":533,"o":82.38,"t":"2026-10-20T19:05:00Z","v":56684,"vw":82.618087},{"c":82.96,"h":83.12,"l":82.75,"n":336,"o":82.825,"t":"2026-10-20T19:10:00Z","v":36928,"vw":82.979195},{"c":83.4425,"h":83.78,"l":82.78,"n":652,"o":82.95,"t":"2026-10-20T19:15:00Z","v":57624,"vw":83.353574},{"c":83.01,"h":83.59,"l":82.88,"n":489,"o":83.25,"t":"2026-10-20T19:20:00Z","v":45360,"vw":83.240968},{"c":83.45,"h":83.63,"l":82.88,"n":550,"o":83.01,"t":"2026-10-20T19:25:00Z","v":49300,"vw":83.324713},{"c":83.05,"h":83.5036,"l":83,"n":355,"o":83.465,"t":"2026-10-20T19:30:00Z","v":26426,"vw":83.243735},{"c":82.975,"h":83.33,"l":82.85,"n":531,"o":83.06,"t":"2026-10-20T19:35:00Z","v":33527,"vw":83.11248},{"c":83.29,"h":83.385,"l":82.86,"n":492,"o":82.86,"t":"2026-10-20T19:40:00Z","v":33747,"vw":83.20611},{"c":83.16,"h":83.41,"l":83.1,"n":382,"o":83.33,"t":"2026-10-20T19:45:00Z","v":20377,"vw":83.28808},{"c":83.265,"h":83.3,"l":82.9,"n":633,"o":83.04,"t":"2026-10-20T19:50:00Z","v":38775,"vw":83.073096},{"c":83.18,"h":83.47,"l":83.16,"n":1746,"o":83.29,"t":"2026-10-20T19:55:00Z","v":117026,"vw":83.280936},{"c":83.17,"h":83.17,"l":83.17,"n":47,"o":83.17,"t":"2026-10-20T20:00:00Z","v":197608,"vw":83.17},{"c":84.634,"h":84.634,"l":84.634,"n":2,"o":84.634,"t":"2026-10-20T20:10:00Z","v":134,"vw":84.634},{"c":84,"h":84.13,"l":84,"n":8,"o":84.13,"t":"2026-10-20T20:30:00Z","v":506,"vw":84.0975},{"c":84.75,"h":84.75,"l":84.75,"n":1,"o":84.75,"t":"2026-10-20T20:45:00Z","v":100,"vw":84.75},{"c":84.8467,"h":84.8467,"l":84.8467,"n":1,"o":84.8467,"t":"2026-10-20T21:15:00Z","v":100,"vw":84.8467},{"c":84.7726,"h":84.7726,"l":84.7726,"n":3,"o":84.7726,"t":"2026-10-20T21:30:00Z","v":204,"vw":84.7726},{"c":84.79,"h":84.79,"l":84.79,"n":8,"o":84.79,"t":"2026-10-20T21:35:00Z","v":110,"vw":84.79},{"c":84.5,"h":84.5,"l":84.5,"n":1,"o":84.5,"t":"2026-10-20T21:45:00Z","v":300,"vw":84.5},{"c":84.8838,"h":84.8838,"l":84.8838,"n":1,"o":84.8838,"t":"2026-10-20T21:55:00Z","v":100,"vw":84.8838},{"c":84.9202,"h":84.9202,"l":84.9202,"n":1,"o":84.9202,"t":"2026-10-20T22:20:00Z","v":100,"vw":84.9202},{"c":84.8838,"h":84.8838,"l":84.8838,"n":3,"o":84.8838,"t":"2026-10-20T22:30:00Z","v":169,"vw":84.8838},{"c":84.74,"h":84.74,"l":84.74,"n":8,"o":84.74,"t":"2026-10-20T22:45:00Z","v":247,"vw":84.74},{"c":84,"h":84.49,"l":84,"n":8,"o":84.49,"t":"2026-10-21T11:00:00Z","v":329,"vw":84.245},{"c":83.95,"h":83.95,"l":83.95,"n":2,"o":83.95,"t":"2026-10-21T11:05:00Z","v":183,"vw":83.95},{"c":84.41,"h":84.41,"l":84.41,"n":5,"o":84.41,"t":"2026-10-21T12:40:00Z","v":335,"vw":84.41},{"c":84.1,"h":84.1,"l":84.1,"n":2,"o":84.1,"t":"2026-10-21T12:45:00Z","v":311,"vw":84.1},{"c":84,"h":84,"l":84,"n":5,"o":84,"t":"2026-10-21T13:00:00Z","v":175,"vw":84},{"c":84.345,"h":84.345,"l":84.345,"n":1,"o":84.345,"t":"2026-10-21T13:05:00Z","v":500,"vw":84.345},{"c":83.5,"h":84.35,"l":83.5,"n":17,"o":84.35,"t":"2026-10-21T13:10:00Z","v":690,"vw":84.075806},{"c":84.25,"h":84.25,"l":84.24,"n":5,"o":84.24,"t":"2026-10-21T13:25:00Z","v":300,"vw":84.245},{"c":82.65,"h":84.06,"l":82.28,"n":458,"o":83.41,"t":"2026-10-21T13:30:00Z","v":42889,"vw":83.149591},{"c":83.0407,"h":83.2599,"l":82.715,"n":120,"o":82.8,"t":"2026-10-21T13:35:00Z","v":9055,"vw":83.037207},{"c":82.6175,"h":83.13,"l":82.485,"n":264,"o":82.9,"t":"2026-10-21T13:40:00Z","v":15309,"vw":82.729802},{"c":81.73,"h":82.41,"l":81.245,"n":541,"o":82.4,"t":"2026-10-21T13:45:00Z","v":30821,"vw":81.779863},{"c":82.1699,"h":82.1699,"l":81.71,"n":184,"o":81.71,"t":"2026-10-21T13:50:00Z","v":8201,"vw":81.90996},{"c":81.5,"h":81.82,"l":81.3,"n":266,"o":81.8,"t":"2026-10-21T13:55:00Z","v":11749,"vw":81.544995},{"c":81.4957,"h":82.055,"l":81.265,"n":327,"o":81.505,"t":"2026-10-21T14:00:00Z","v":20990,"vw":81.738717},{"c":81.47,"h":81.685,"l":80.7129,"n":285,"o":81.265,"t":"2026-10-21T14:05:00Z","v":19248,"vw":81.155277},{"c":81.525,"h":81.8799,"l":81.34,"n":158,"o":81.47,"t":"2026-10-21T14:10:00Z","v":4956,"vw":81.586442},{"c":81.01,"h":81.295,"l":80.731,"n":151,"o":80.97,"t":"2026-10-21T14:15:00Z","v":6370,"vw":80.92406},{"c":81.445,"h":81.445,"l":81.085,"n":85,"o":81.085,"t":"2026-10-21T14:20:00Z","v":5800,"vw":81.270842},{"c":81.08,"h":81.445,"l":80.845,"n":192,"o":81.43,"t":"2026-10-21T14:25:00Z","v":16847,"vw":81.043553},{"c":81.205,"h":81.275,"l":80.96,"n":153,"o":81.04,"t":"2026-10-21T14:30:00Z","v":4821,"vw":81.10494},{"c":81.55,"h":81.55,"l":81.185,"n":115,"o":81.185,"t":"2026-10-21T14:35:00Z","v":3108,"vw":81.383347},{"c":81.725,"h":81.85,"l":81.64,"n":60,"o":81.64,"t":"2026-10-21T14:40:00Z","v":2777,"vw":81.680604},{"c":81.52,"h":81.8521,"l":81.357,"n":135,"o":81.725,"t":"2026-10-21T14:45:00Z","v":5786,"vw":81.539553},{"c":81.58,"h":81.77,"l":81.29,"n":113,"o":81.68,"t":"2026-10-21T14:50:00Z","v":4209,"vw":81.609229},{"c":81.44,"h":81.58,"l":81.42,"n":97,"o":81.58,"t":"2026-10-21T14:55:00Z","v":1643,"vw":81.475268},{"c":81.185,"h":81.5075,"l":80.93,"n":194,"o":81.41,"t":"2026-10-21T15:00:00Z","v":9573,"vw":81.241222},{"c":81.235,"h":81.305,"l":81.1,"n":62,"o":81.305,"t":"2026-10-21T15:05:00Z","v":2203,"vw":81.229799},{"c":81.265,"h":81.265,"l":81.1581,"n":55,"o":81.225,"t":"2026-10-21T15:10:00Z","v":1858,"vw":81.224323},{"c":81.15,"h":81.31,"l":81.04,"n":129,"o":81.23,"t":"2026-10-21T15:15:00Z","v":9336,"vw":81.224481},{"c":81.205,"h":81.37,"l":80.985,"n":268,"o":81.07,"t":"2026-10-21T15:20:00Z","v":18402,"vw":81.17256},{"c":81.09,"h":81.1225,"l":81.09,"n":28,"o":81.115,"t":"2026-10-21T15:25:00Z","v":1521,"vw":81.114091},{"c":80.71,"h":81.1,"l":80.66,"n":175,"o":81.1,"t":"2026-10-21T15:30:00Z","v":11332,"vw":80.822646},{"c":80.21,"h":80.7101,"l":80.19,"n":162,"o":80.7101,"t":"2026-10-21T15:35:00Z","v":10899,"vw":80.454932},{"c":80.02,"h":80.2971,"l":80.0194,"n":144,"o":80.2971,"t":"2026-10-21T15:40:00Z","v":8278,"vw":80.182739},{"c":79.46,"h":80.3539,"l":79.25,"n":377,"o":80.095,"t":"2026-10-21T15:45:00Z","v":29640,"vw":79.797272},{"c":79.175,"h":79.69,"l":79.0077,"n":245,"o":79.4601,"t":"2026-10-21T15:50:00Z","v":14232,"vw":79.415919},{"c":78.9196,"h":79.3,"l":78.74,"n":309,"o":79.29,"t":"2026-10-21T15:55:00Z","v":21550,"vw":79.073862},{"c":79.2,"h":79.7699,"l":78.935,"n":117,"o":78.935,"t":"2026-10-21T16:00:00Z","v":5042,"vw":79.181542},{"c":79.3801,"h":79.62,"l":79.0701,"n":173,"o":79.22,"t":"2026-10-21T16:05:00Z","v":6863,"vw":79.368826},{"c":79.3,"h":79.5,"l":79.3,"n":59,"o":79.5,"t":"2026-10-21T16:10:00Z","v":4183,"vw":79.349199},{"c":79.415,"h":79.43,"l":79.3,"n":86,"o":79.3,"t":"2026-10-21T16:15:00Z","v":3944,"vw":79.4218},{"c":79.37,"h":79.4,"l":79.06,"n":187,"o":79.27,"t":"2026-10-21T16:20:00Z","v":8347,"vw":79.200837},{"c":79.88,"h":79.88,"l":79.395,"n":118,"o":79.395,"t":"2026-10-21T16:25:00Z","v":5820,"vw":79.738632},{"c":79.8875,"h":80.045,"l":79.83,"n":186,"o":79.88,"t":"2026-10-21T16:30:00Z","v":11242,"vw":79.945162},{"c":79.76,"h":79.8,"l":79.755,"n":72,"o":79.79,"t":"2026-10-21T16:35:00Z","v":2239,"vw":79.770292},{"c":79.6,"h":79.85,"l":79.5201,"n":80,"o":79.76,"t":"2026-10-21T16:40:00Z","v":3202,"vw":79.660477},{"c":79.51,"h":79.67,"l":79.38,"n":122,"o":79.5772,"t":"2026-10-21T16:45:00Z","v":6569,"vw":79.524185},{"c":79.49,"h":79.56,"l":79.385,"n":124,"o":79.505,"t":"2026-10-21T16:50:00Z","v":4179,"vw":79.474945},{"c":79.5,"h":79.515,"l":79.5,"n":36,"o":79.515,"t":"2026-10-21T16:55:00Z","v":905,"vw":79.50375},{"c":79.42,"h":79.455,"l":79.42,"n":35,"o":79.455,"t":"2026-10-21T17:00:00Z","v":683,"vw":79.436383},{"c":79.54,"h":79.6221,"l":79.49,"n":113,"o":79.52,"t":"2026-10-21T17:05:00Z","v":3679,"vw":79.560736},{"c":79.745,"h":79.835,"l":79.65,"n":146,"o":79.65,"t":"2026-10-21T17:10:00Z","v":5492,"vw":79.727883},{"c":79.66,"h":79.86,"l":79.6,"n":90,"o":79.83,"t":"2026-10-21T17:15:00Z","v":3411,"vw":79.791744},{"c":79.5905,"h":79.5905,"l":79.485,"n":58,"o":79.53,"t":"2026-10-21T17:20:00Z","v":1248,"vw":79.524964},{"c":79.695,"h":79.695,"l":79.36,"n":137,"o":79.5,"t":"2026-10-21T17:25:00Z","v":7321,"vw":79.558333},{"c":80.5,"h":80.602,"l":79.695,"n":551,"o":79.695,"t":"2026-10-21T17:30:00Z","v":47933,"vw":80.080632},{"c":80.4415,"h":80.7854,"l":80.41,"n":129,"o":80.55,"t":"2026-10-21T17:35:00Z","v":5649,"vw":80.645516},{"c":80.46,"h":80.7099,"l":80.1205,"n":68,"o":80.7099,"t":"2026-10-21T17:40:00Z","v":1911,"vw":80.457497},{"c":80.24,"h":80.3,"l":80.18,"n":78,"o":80.3,"t":"2026-10-21T17:45:00Z","v":3666,"vw":80.24721},{"c":80.225,"h":80.24,"l":80.22,"n":46,"o":80.225,"t":"2026-10-21T17:50:00Z","v":7898,"vw":80.224034},{"c":80.12,"h":80.12,"l":80.09,"n":47,"o":80.1,"t":"2026-10-21T17:55:00Z","v":1564,"vw":80.099615},{"c":79.97,"h":80.045,"l":79.97,"n":131,"o":80.035,"t":"2026-10-21T18:00:00Z","v":5149,"vw":80.004941},{"c":79.855,"h":79.97,"l":79.855,"n":46,"o":79.97,"t":"2026-10-21T18:05:00Z","v":956,"vw":79.91625},{"c":79.805,"h":79.97,"l":79.71,"n":170,"o":79.725,"t":"2026-10-21T18:10:00Z","v":10136,"vw":79.777605},{"c":79.99,"h":79.99,"l":79.95,"n":52,"o":79.95,"t":"2026-10-21T18:15:00Z","v":1188,"vw":79.964286},{"c":79.86,"h":79.86,"l":79.86,"n":18,"o":79.86,"t":"2026-10-21T18:20:00Z","v":601,"vw":79.86},{"c":79.89,"h":79.89,"l":79.89,"n":21,"o":79.89,"t":"2026-10-21T18:25:00Z","v":388,"vw":79.89},{"c":79.75,"h":79.75,"l":79.645,"n":96,"o":79.75,"t":"2026-10-21T18:35:00Z","v":6749,"vw":79.735289},{"c":79.81,"h":79.83,"l":79.78,"n":74,"o":79.8,"t":"2026-10-21T18:40:00Z","v":3981,"vw":79.817051},{"c":79.89,"h":79.98,"l":79.79,"n":121,"o":79.79,"t":"2026-10-21T18:45:00Z","v":3985,"vw":79.93189},{"c":79.76,"h":79.815,"l":79.63,"n":175,"o":79.8,"t":"2026-10-21T18:50:00Z","v":5338,"vw":79.768723},{"c":79.57,"h":79.7,"l":79.57,"n":18,"o":79.7,"t":"2026-10-21T18:55:00Z","v":1002,"vw":79.6011},{"c":79.565,"h":79.58,"l":79.47,"n":114,"o":79.58,"t":"2026-10-21T19:00:00Z","v":2981,"vw":79.527377},{"c":79.445,"h":79.55,"l":79.31,"n":127,"o":79.48,"t":"2026-10-21T19:05:00Z","v":6642,"vw":79.461263},{"c":79.43,"h":79.53,"l":79.42,"n":84,"o":79.44,"t":"2026-10-21T19:10:00Z","v":2038,"vw":79.449033},{"c":79.425,"h":79.49,"l":79.327,"n":174,"o":79.327,"t":"2026-10-21T19:15:00Z","v":6777,"vw":79.430473},{"c":79.63,"h":79.71,"l":79.36,"n":255,"o":79.36,"t":"2026-10-21T19:20:00Z","v":8897,"vw":79.527168},{"c":79.86,"h":79.9395,"l":79.635,"n":173,"o":79.635,"t":"2026-10-21T19:25:00Z","v":6378,"vw":79.805663},{"c":80.32,"h":80.32,"l":79.8508,"n":236,"o":79.95,"t":"2026-10-21T19:30:00Z","v":13741,"vw":80.045662},{"c":80.1102,"h":80.335,"l":80.035,"n":195,"o":80.335,"t":"2026-10-21T19:35:00Z","v":4913,"vw":80.174872},{"c":80.105,"h":80.115,"l":80.04,"n":175,"o":80.04,"t":"2026-10-21T19:40:00Z","v":3171,"vw":80.097881},{"c":80.06,"h":80.23,"l":80.06,"n":219,"o":80.105,"t":"2026-10-21T19:45:00Z","v":6344,"vw":80.148143},{"c":79.72,"h":80.71,"l":79.67,"n":551,"o":80.04,"t":"2026-10-21T19:50:00Z","v":25678,"vw":80.021503},{"c":79.675,"h":79.74,"l":79.51,"n":1317,"o":79.73,"t":"2026-10-21T19:55:00Z","v":64550,"vw":79.630636},{"c":79.7,"h":79.7,"l":79.7,"n":33,"o":79.7,"t":"2026-10-21T20:00:00Z","v":102458,"vw":79.7},{"c":79.258,"h":79.258,"l":79.258,"n":1,"o":79.258,"t":"2026-10-21T20:45:00Z","v":100,"vw":79.258},{"c":79.7553,"h":79.7553,"l":79.7553,"n":1,"o":79.7553,"t":"2026-10-21T21:20:00Z","v":199,"vw":79.7553},{"c":79.78,"h":79.78,"l":79.78,"n":1,"o":79.78,"t":"2026-10-21T21:50:00Z","v":150,"vw":79.78},{"c":79.2,"h":79.7,"l":79.2,"n":8,"o":79.7,"t":"2026-10-22T08:20:00Z","v":214,"vw":79.448756},{"c":79.1,"h":79.1,"l":79.1,"n":2,"o":79.1,"t":"2026-10-22T12:15:00Z","v":298,"vw":79.1},{"c":79.08,"h":79.08,"l":79.08,"n":6,"o":79.08,"t":"2026-10-22T12:35:00Z","v":199,"vw":79.08},{"c":78.9,"h":78.9,"l":78.9,"n":6,"o":78.9,"t":"2026-10-22T13:10:00Z","v":210,"vw":78.9},{"c":79.15,"h":79.15,"l":79.15,"n":2,"o":79.15,"t":"2026-10-22T13:15:00Z","v":101,"vw":79.15},{"c":79.21,"h":79.21,"l":79.21,"n":2,"o":79.21,"t":"2026-10-22T13:20:00Z","v":256,"vw":79.21},{"c":79.575,"h":80.315,"l":78.73,"n":93,"o":79.32,"t":"2026-10-22T13:30:00Z","v":6084,"vw":79.416579},{"c":80.6,"h":80.75,"l":79.5851,"n":51,"o":79.66,"t":"2026-10-22T13:35:00Z","v":2229,"vw":79.987984},{"c":80.68,"h":81.032,"l":80.67,"n":27,"o":80.68,"t":"2026-10-22T13:40:00Z","v":1603,"vw":80.741551},{"c":80.4499,"h":80.62,"l":80.09,"n":78,"o":80.44,"t":"2026-10-22T13:45:00Z","v":2470,"vw":80.329722},{"c":80.45,"h":80.69,"l":80.41,"n":53,"o":80.4495,"t":"2026-10-22T13:50:00Z","v":1684,"vw":80.457367},{"c":80.87,"h":80.87,"l":80.38,"n":54,"o":80.38,"t":"2026-10-22T13:55:00Z","v":2997,"vw":80.641381},{"c":80.4,"h":80.92,"l":80.4,"n":112,"o":80.79,"t":"2026-10-22T14:00:00Z","v":5004,"vw":80.733724},{"c":80.26,"h":80.405,"l":80.12,"n":82,"o":80.36,"t":"2026-10-22T14:05:00Z","v":2211,"vw":80.252432},{"c":80.46,"h":80.78,"l":80.13,"n":107,"o":80.397,"t":"2026-10-22T14:10:00Z","v":5546,"vw":80.401066},{"c":80.19,"h":80.4,"l":80.1601,"n":39,"o":80.1601,"t":"2026-10-22T14:15:00Z","v":1800,"vw":80.2085},{"c":79.95,"h":80.345,"l":79.86,"n":130,"o":80.345,"t":"2026-10-22T14:20:00Z","v":5533,"vw":80.166078},{"c":79.93,"h":79.93,"l":79.755,"n":150,"o":79.835,"t":"2026-10-22T14:25:00Z","v":5973,"vw":79.857283},{"c":79.775,"h":79.965,"l":79.665,"n":91,"o":79.965,"t":"2026-10-22T14:30:00Z","v":2681,"vw":79.776666},{"c":80.06,"h":80.06,"l":79.67,"n":80,"o":79.765,"t":"2026-10-22T14:35:00Z","v":2703,"vw":79.87736},{"c":79.995,"h":80.195,"l":79.74,"n":153,"o":80.195,"t":"2026-10-22T14:40:00Z","v":19881,"vw":79.879715},{"c":80.13,"h":80.13,"l":79.71,"n":124,"o":79.975,"t":"2026-10-22T14:45:00Z","v":13470,"vw":79.904665},{"c":80.43,"h":80.43,"l":80.1901,"n":27,"o":80.1901,"t":"2026-10-22T14:50:00Z","v":937,"vw":80.35015},{"c":80.3,"h":80.39,"l":80.2,"n":123,"o":80.39,"t":"2026-10-22T14:55:00Z","v":4705,"vw":80.314014},{"c":80.3795,"h":80.3795,"l":80.19,"n":43,"o":80.19,"t":"2026-10-22T15:00:00Z","v":826,"vw":80.276125},{"c":80.4475,"h":80.4699,"l":80.3249,"n":56,"o":80.4699,"t":"2026-10-22T15:05:00Z","v":2515,"vw":80.415648},{"c":80.42,"h":80.42,"l":80.295,"n":26,"o":80.3032,"t":"2026-10-22T15:10:00Z","v":1582,"vw":80.370048},{"c":80.6,"h":80.6,"l":80.4766,"n":22,"o":80.4766,"t":"2026-10-22T15:15:00Z","v":621,"vw":80.517733},{"c":80.7962,"h":81.09,"l":80.7962,"n":128,"o":80.93,"t":"2026-10-22T15:20:00Z","v":5353,"vw":80.960692},{"c":80.94,"h":80.95,"l":80.865,"n":38,"o":80.865,"t":"2026-10-22T15:25:00Z","v":1434,"vw":80.905811},{"c":81.13,"h":81.13,"l":80.94,"n":86,"o":80.94,"t":"2026-10-22T15:30:00Z","v":2826,"vw":81.027416},{"c":80.96,"h":81.04,"l":80.936,"n":83,"o":81.04,"t":"2026-10-22T15:35:00Z","v":4093,"vw":81.015433},{"c":80.955,"h":81.2199,"l":80.92,"n":66,"o":81.025,"t":"2026-10-22T15:40:00Z","v":2981,"vw":81.086067},{"c":81.02,"h":81.08,"l":80.865,"n":149,"o":81.035,"t":"2026-10-22T15:45:00Z","v":7433,"vw":80.954765},{"c":80.995,"h":81.2,"l":80.965,"n":147,"o":81.11,"t":"2026-10-22T15:50:00Z","v":5187,"vw":81.08945},{"c":81.28,"h":81.3,"l":81.08,"n":51,"o":81.08,"t":"2026-10-22T15:55:00Z","v":1596,"vw":81.2575},{"c":81.05,"h":81.18,"l":81.05,"n":61,"o":81.18,"t":"2026-10-22T16:00:00Z","v":1218,"vw":81.1325},{"c":80.9,"h":81.21,"l":80.9,"n":102,"o":81.05,"t":"2026-10-22T16:05:00Z","v":4040,"vw":81.103154},{"c":81.08,"h":81.18,"l":81.08,"n":21,"o":81.18,"t":"2026-10-22T16:10:00Z","v":470,"vw":81.146667},{"c":81.21,"h":81.21,"l":80.96,"n":107,"o":80.97,"t":"2026-10-22T16:15:00Z","v":5805,"vw":81.112281},{"c":81.255,"h":81.28,"l":81.165,"n":72,"o":81.165,"t":"2026-10-22T16:20:00Z","v":2117,"vw":81.193878},{"c":81.11,"h":81.235,"l":81.11,"n":92,"o":81.2,"t":"2026-10-22T16:25:00Z","v":3568,"vw":81.202237},{"c":80.82,"h":81.165,"l":80.82,"n":175,"o":81.14,"t":"2026-10-22T16:30:00Z","v":8357,"vw":80.927272},{"c":80.58,"h":80.91,"l":80.44,"n":70,"o":80.91,"t":"2026-10-22T16:35:00Z","v":4153,"vw":80.647161},{"c":80.26,"h":80.58,"l":80.26,"n":80,"o":80.58,"t":"2026-10-22T16:40:00Z","v":2667,"vw":80.410667},{"c":80.3541,"h":80.42,"l":80.23,"n":43,"o":80.42,"t":"2026-10-22T16:45:00Z","v":958,"vw":80.30882},{"c":80.54,"h":80.6,"l":80.305,"n":102,"o":80.36,"t":"2026-10-22T16:50:00Z","v":3752,"vw":80.528567},{"c":80.665,"h":80.665,"l":80.63,"n":62,"o":80.63,"t":"2026-10-22T16:55:00Z","v":2489,"vw":80.661503},{"c":80.45,"h":80.785,"l":80.45,"n":78,"o":80.73,"t":"2026-10-22T17:00:00Z","v":3613,"vw":80.671228},{"c":80.516,"h":80.516,"l":80.505,"n":32,"o":80.505,"t":"2026-10-22T17:05:00Z","v":1971,"vw":80.50695},{"c":80.7,"h":80.7,"l":80.54,"n":94,"o":80.54,"t":"2026-10-22T17:10:00Z","v":3054,"vw":80.612222},{"c":80.83,"h":80.83,"l":80.69,"n":70,"o":80.72,"t":"2026-10-22T17:15:00Z","v":2421,"vw":80.737451},{"c":80.9199,"h":80.9199,"l":80.82,"n":32,"o":80.82,"t":"2026-10-22T17:20:00Z","v":1090,"vw":80.882438},{"c":80.84,"h":80.95,"l":80.83,"n":64,"o":80.83,"t":"2026-10-22T17:25:00Z","v":2104,"vw":80.853136},{"c":80.9,"h":80.9,"l":80.9,"n":38,"o":80.9,"t":"2026-10-22T17:30:00Z","v":972,"vw":80.9},{"c":81.05,"h":81.05,"l":80.91,"n":43,"o":80.91,"t":"2026-10-22T17:35:00Z","v":1425,"vw":81},{"c":81.05,"h":81.05,"l":80.94,"n":62,"o":81.05,"t":"2026-10-22T17:40:00Z","v":1794,"vw":81.006857},{"c":81.075,"h":81.12,"l":81.075,"n":31,"o":81.12,"t":"2026-10-22T17:45:00Z","v":464,"vw":81.090625},{"c":80.96,"h":81.0861,"l":80.88,"n":64,"o":80.99,"t":"2026-10-22T17:50:00Z","v":4125,"vw":80.916787},{"c":80.9,"h":80.97,"l":80.88,"n":65,"o":80.97,"t":"2026-10-22T17:55:00Z","v":1726,"vw":80.911087},{"c":80.77,"h":80.9,"l":80.77,"n":42,"o":80.9,"t":"2026-10-22T18:00:00Z","v":634,"vw":80.863687},{"c":80.95,"h":81.02,"l":80.88,"n":71,"o":80.88,"t":"2026-10-22T18:05:00Z","v":2906,"vw":80.97354},{"c":80.99,"h":81.12,"l":80.99,"n":56,"o":81.09,"t":"2026-10-22T18:10:00Z","v":1579,"vw":81.068682},{"c":81.18,"h":81.18,"l":81.045,"n":54,"o":81.045,"t":"2026-10-22T18:15:00Z","v":2457,"vw":81.144},{"c":81.23,"h":81.28,"l":81.1,"n":80,"o":81.1,"t":"2026-10-22T18:20:00Z","v":3743,"vw":81.210413},{"c":81.1593,"h":81.1593,"l":81.06,"n":53,"o":81.09,"t":"2026-10-22T18:25:00Z","v":1620,"vw":81.114132},{"c":81,"h":81,"l":80.83,"n":84,"o":80.915,"t":"2026-10-22T18:30:00Z","v":2537,"vw":80.933212},{"c":80.82,"h":81.01,"l":80.82,"n":103,"o":80.955,"t":"2026-10-22T18:35:00Z","v":4121,"vw":80.891689},{"c":80.6,"h":80.7921,"l":80.6,"n":67,"o":80.66,"t":"2026-10-22T18:40:00Z","v":2538,"vw":80.701366},{"c":80.6125,"h":80.73,"l":80.57,"n":53,"o":80.73,"t":"2026-10-22T18:45:00Z","v":1574,"vw":80.650385},{"c":80.54,"h":80.64,"l":80.5,"n":32,"o":80.64,"t":"2026-10-22T18:50:00Z","v":1288,"vw":80.542857},{"c":80.57,"h":80.62,"l":80.57,"n":47,"o":80.62,"t":"2026-10-22T18:55:00Z","v":1092,"vw":80.595248},{"c":80.62,"h":80.66,"l":80.545,"n":141,"o":80.57,"t":"2026-10-22T19:00:00Z","v":7095,"vw":80.616737},{"c":80.41,"h":80.72,"l":80.41,"n":185,"o":80.71,"t":"2026-10-22T19:05:00Z","v":5773,"vw":80.628088},{"c":80.58,"h":80.58,"l":80.35,"n":106,"o":80.355,"t":"2026-10-22T19:10:00Z","v":5259,"vw":80.425145},{"c":80.485,"h":80.59,"l":80.485,"n":60,"o":80.59,"t":"2026-10-22T19:15:00Z","v":1258,"vw":80.53375},{"c":80.5,"h":80.62,"l":80.41,"n":73,"o":80.43,"t":"2026-10-22T19:20:00Z","v":1587,"vw":80.48375},{"c":80.37,"h":80.59,"l":80.37,"n":91,"o":80.59,"t":"2026-10-22T19:25:00Z","v":2507,"vw":80.46776},{"c":80.26,"h":80.455,"l":80.26,"n":105,"o":80.455,"t":"2026-10-22T19:30:00Z","v":2309,"vw":80.355881},{"c":80.355,"h":80.4,"l":80.2275,"n":193,"o":80.32,"t":"2026-10-22T19:35:00Z","v":8479,"vw":80.29308},{"c":80.39,"h":80.47,"l":80.39,"n":42,"o":80.47,"t":"2026-10-22T19:40:00Z","v":1489,"vw":80.409971},{"c":80.33,"h":80.46,"l":80.33,"n":195,"o":80.36,"t":"2026-10-22T19:45:00Z","v":6299,"vw":80.367153},{"c":80.67,"h":80.785,"l":80.31,"n":478,"o":80.4,"t":"2026-10-22T19:50:00Z","v":19259,"vw":80.512354},{"c":80.74,"h":80.81,"l":80.615,"n":790,"o":80.615,"t":"2026-10-22T19:55:00Z","v":24898,"vw":80.734597},{"c":80.79,"h":80.79,"l":80.79,"n":34,"o":80.79,"t":"2026-10-22T20:00:00Z","v":104109,"vw":80.79},{"c":80.3,"h":80.3,"l":80.3,"n":1,"o":80.3,"t":"2026-10-23T12:10:00Z","v":100,"vw":80.3},{"c":81,"h":81,"l":81,"n":22,"o":81,"t":"2026-10-23T13:15:00Z","v":332,"vw":81},{"c":81,"h":81,"l":81,"n":12,"o":81,"t":"2026-10-23T13:20:00Z","v":111,"vw":81},{"c":79.84,"h":80.16,"l":79.71,"n":63,"o":80.16,"t":"2026-10-23T13:30:00Z","v":7947,"vw":80.114612},{"c":79.97,"h":79.97,"l":78.73,"n":53,"o":79.3503,"t":"2026-10-23T13:35:00Z","v":6759,"vw":79.175566},{"c":80.17,"h":80.17,"l":79.8,"n":68,"o":79.97,"t":"2026-10-23T13:40:00Z","v":2063,"vw":80.001613},{"c":80.1,"h":80.22,"l":80.08,"n":19,"o":80.22,"t":"2026-10-23T13:45:00Z","v":733,"vw":80.111667},{"c":79.25,"h":80.085,"l":79.24,"n":149,"o":80.085,"t":"2026-10-23T13:50:00Z","v":9134,"vw":79.5775},{"c":79.13,"h":79.265,"l":78.88,"n":38,"o":79.26,"t":"2026-10-23T13:55:00Z","v":1558,"vw":79.138128},{"c":78.81,"h":78.89,"l":78.81,"n":70,"o":78.87,"t":"2026-10-23T14:00:00Z","v":2449,"vw":78.855895},{"c":79,"h":79.26,"l":78.985,"n":56,"o":79.26,"t":"2026-10-23T14:05:00Z","v":2302,"vw":79.025303},{"c":78.79,"h":78.96,"l":78.79,"n":56,"o":78.955,"t":"2026-10-23T14:10:00Z","v":2248,"vw":78.918991},{"c":78.79,"h":78.975,"l":78.79,"n":93,"o":78.975,"t":"2026-10-23T14:15:00Z","v":3036,"vw":78.874583},{"c":78.98,"h":79.14,"l":78.37,"n":281,"o":78.54,"t":"2026-10-23T14:20:00Z","v":13588,"vw":78.713079},{"c":78.795,"h":78.995,"l":78.71,"n":85,"o":78.99,"t":"2026-10-23T14:25:00Z","v":4032,"vw":78.923837},{"c":78.645,"h":78.99,"l":78.57,"n":190,"o":78.865,"t":"2026-10-23T14:30:00Z","v":3475,"vw":78.709091},{"c":78.5,"h":78.65,"l":78.46,"n":144,"o":78.65,"t":"2026-10-23T14:35:00Z","v":3840,"vw":78.559434},{"c":79.03,"h":79.06,"l":78.55,"n":191,"o":78.595,"t":"2026-10-23T14:40:00Z","v":10300,"vw":78.820928},{"c":79.025,"h":79.04,"l":79.025,"n":45,"o":79.04,"t":"2026-10-23T14:45:00Z","v":1375,"vw":79.028125},{"c":79.04,"h":79.3,"l":79.04,"n":84,"o":79.11,"t":"2026-10-23T14:50:00Z","v":4188,"vw":79.143192},{"c":78.91,"h":79.065,"l":78.91,"n":49,"o":79.065,"t":"2026-10-23T14:55:00Z","v":940,"vw":78.990245},{"c":78.63,"h":79.23,"l":78.63,"n":97,"o":79.23,"t":"2026-10-23T15:00:00Z","v":12953,"vw":78.875601},{"c":78.3597,"h":78.635,"l":78.3597,"n":196,"o":78.635,"t":"2026-10-23T15:05:00Z","v":14013,"vw":78.426608},{"c":78.33,"h":78.495,"l":78.03,"n":239,"o":78.2401,"t":"2026-10-23T15:10:00Z","v":9543,"vw":78.329888},{"c":78.26,"h":78.4,"l":78.25,"n":45,"o":78.4,"t":"2026-10-23T15:15:00Z","v":1619,"vw":78.273553},{"c":78.1358,"h":78.15,"l":78.13,"n":48,"o":78.13,"t":"2026-10-23T15:20:00Z","v":1414,"vw":78.133282},{"c":78.17,"h":78.17,"l":78.0801,"n":67,"o":78.1,"t":"2026-10-23T15:25:00Z","v":1698,"vw":78.136476},{"c":78.12,"h":78.13,"l":77.81,"n":186,"o":78.13,"t":"2026-10-23T15:30:00Z","v":14883,"vw":77.918594},{"c":77.82,"h":78.135,"l":77.45,"n":184,"o":78.135,"t":"2026-10-23T15:35:00Z","v":7791,"vw":77.734151},{"c":78,"h":78.1,"l":77.7,"n":96,"o":77.7001,"t":"2026-10-23T15:40:00Z","v":3291,"vw":77.83008},{"c":77.995,"h":78.16,"l":77.76,"n":65,"o":77.9151,"t":"2026-10-23T15:45:00Z","v":1974,"vw":77.99697},{"c":77.975,"h":77.975,"l":77.84,"n":51,"o":77.965,"t":"2026-10-23T15:50:00Z","v":1601,"vw":77.952647},{"c":77.73,"h":78.045,"l":77.69,"n":144,"o":78.045,"t":"2026-10-23T15:55:00Z","v":7522,"vw":77.787922},{"c":77.56,"h":77.75,"l":77.54,"n":72,"o":77.73,"t":"2026-10-23T16:00:00Z","v":3418,"vw":77.6908},{"c":77.53,"h":77.64,"l":77.38,"n":59,"o":77.64,"t":"2026-10-23T16:05:00Z","v":1734,"vw":77.533429},{"c":77.525,"h":77.525,"l":77.3,"n":82,"o":77.32,"t":"2026-10-23T16:10:00Z","v":3813,"vw":77.431663},{"c":77.5,"h":77.5,"l":77.43,"n":58,"o":77.43,"t":"2026-10-23T16:15:00Z","v":1321,"vw":77.46125},{"c":77.21,"h":77.49,"l":77.21,"n":127,"o":77.49,"t":"2026-10-23T16:20:00Z","v":4142,"vw":77.328067},{"c":77.2401,"h":77.29,"l":77.0003,"n":130,"o":77.14,"t":"2026-10-23T16:25:00Z","v":5839,"vw":77.122251},{"c":77.32,"h":77.32,"l":77.13,"n":97,"o":77.245,"t":"2026-10-23T16:30:00Z","v":2568,"vw":77.221923},{"c":77.42,"h":77.44,"l":77.19,"n":103,"o":77.19,"t":"2026-10-23T16:35:00Z","v":2800,"vw":77.329273},{"c":77.67,"h":77.75,"l":77.425,"n":117,"o":77.425,"t":"2026-10-23T16:40:00Z","v":6159,"vw":77.63718},{"c":77.56,"h":77.6901,"l":77.51,"n":57,"o":77.68,"t":"2026-10-23T16:45:00Z","v":1686,"vw":77.575017},{"c":77.46,"h":77.46,"l":77.44,"n":73,"o":77.44,"t":"2026-10-23T16:50:00Z","v":2392,"vw":77.454167},{"c":77.34,"h":77.5,"l":77.25,"n":36,"o":77.5,"t":"2026-10-23T16:55:00Z","v":805,"vw":77.354244},{"c":77.22,"h":77.36,"l":77.15,"n":68,"o":77.26,"t":"2026-10-23T17:00:00Z","v":3240,"vw":77.28974},{"c":77.325,"h":77.325,"l":77.25,"n":61,"o":77.25,"t":"2026-10-23T17:05:00Z","v":1722,"vw":77.314706},{"c":77.4,"h":77.525,"l":77.28,"n":130,"o":77.325,"t":"2026-10-23T17:10:00Z","v":4746,"vw":77.419801},{"c":77.43,"h":77.43,"l":77.43,"n":9,"o":77.43,"t":"2026-10-23T17:15:00Z","v":177,"vw":77.43},{"c":77.41,"h":77.4834,"l":77.31,"n":59,"o":77.31,"t":"2026-10-23T17:20:00Z","v":1369,"vw":77.38639},{"c":77.42,"h":77.42,"l":77.4151,"n":24,"o":77.4151,"t":"2026-10-23T17:25:00Z","v":511,"vw":77.41706},{"c":77.35,"h":77.35,"l":77.35,"n":4,"o":77.35,"t":"2026-10-23T17:30:00Z","v":118,"vw":77.35},{"c":77.45,"h":77.56,"l":77.42,"n":83,"o":77.53,"t":"2026-10-23T17:35:00Z","v":3020,"vw":77.495516},{"c":77.6301,"h":77.8624,"l":77.5799,"n":167,"o":77.5799,"t":"2026-10-23T17:40:00Z","v":6203,"vw":77.726877},{"c":77.605,"h":77.605,"l":77.605,"n":11,"o":77.605,"t":"2026-10-23T17:45:00Z","v":334,"vw":77.605},{"c":77.345,"h":77.565,"l":77.345,"n":147,"o":77.48,"t":"2026-10-23T17:50:00Z","v":9940,"vw":77.518321},{"c":77.21,"h":77.28,"l":77.21,"n":36,"o":77.28,"t":"2026-10-23T17:55:00Z","v":894,"vw":77.245},{"c":77.29,"h":77.38,"l":77.18,"n":86,"o":77.185,"t":"2026-10-23T18:00:00Z","v":3623,"vw":77.259909},{"c":77.38,"h":77.45,"l":77.28,"n":57,"o":77.38,"t":"2026-10-23T18:05:00Z","v":2920,"vw":77.374341},{"c":77.375,"h":77.375,"l":77.32,"n":67,"o":77.37,"t":"2026-10-23T18:10:00Z","v":1317,"vw":77.35912},{"c":77.53,"h":77.675,"l":77.375,"n":149,"o":77.375,"t":"2026-10-23T18:15:00Z","v":4458,"vw":77.526024},{"c":77.4,"h":77.585,"l":77.4,"n":71,"o":77.585,"t":"2026-10-23T18:20:00Z","v":1705,"vw":77.499412},{"c":77.555,"h":77.67,"l":77.55,"n":98,"o":77.56,"t":"2026-10-23T18:25:00Z","v":4482,"vw":77.598621},{"c":77.4,"h":77.515,"l":77.4,"n":44,"o":77.4,"t":"2026-10-23T18:30:00Z","v":884,"vw":77.42875},{"c":77.41,"h":77.54,"l":77.41,"n":52,"o":77.52,"t":"2026-10-23T18:35:00Z","v":1106,"vw":77.506415},{"c":77.37,"h":77.53,"l":77.37,"n":69,"o":77.52,"t":"2026-10-23T18:40:00Z","v":2584,"vw":77.510769},{"c":77.215,"h":77.45,"l":77.16,"n":117,"o":77.45,"t":"2026-10-23T18:45:00Z","v":5324,"vw":77.284112},{"c":77.26,"h":77.33,"l":77.205,"n":50,"o":77.205,"t":"2026-10-23T18:50:00Z","v":2014,"vw":77.248819},{"c":77.21,"h":77.26,"l":77.175,"n":161,"o":77.26,"t":"2026-10-23T18:55:00Z","v":3960,"vw":77.217071},{"c":77.335,"h":77.3433,"l":77.29,"n":85,"o":77.29,"t":"2026-10-23T19:00:00Z","v":2800,"vw":77.32275},{"c":77.22,"h":77.34,"l":77.15,"n":148,"o":77.335,"t":"2026-10-23T19:05:00Z","v":3936,"vw":77.263342},{"c":77.17,"h":77.22,"l":77.095,"n":115,"o":77.1,"t":"2026-10-23T19:10:00Z","v":3638,"vw":77.150256},{"c":77.365,"h":77.41,"l":77.165,"n":151,"o":77.165,"t":"2026-10-23T19:15:00Z","v":7243,"vw":77.360424},{"c":77.55,"h":77.56,"l":77.38,"n":102,"o":77.41,"t":"2026-10-23T19:20:00Z","v":2872,"vw":77.457853},{"c":77.595,"h":77.6,"l":77.49,"n":141,"o":77.55,"t":"2026-10-23T19:25:00Z","v":5493,"vw":77.536777},{"c":77.6,"h":77.61,"l":77.52,"n":208,"o":77.61,"t":"2026-10-23T19:30:00Z","v":5727,"vw":77.560207},{"c":77.56,"h":77.635,"l":77.41,"n":221,"o":77.51,"t":"2026-10-23T19:35:00Z","v":10472,"vw":77.529437},{"c":77.5,"h":77.69,"l":77.43,"n":292,"o":77.57,"t":"2026-10-23T19:40:00Z","v":11844,"vw":77.510905},{"c":77.4575,"h":77.6,"l":77.42,"n":193,"o":77.5,"t":"2026-10-23T19:45:00Z","v":5270,"vw":77.540301},{"c":77.435,"h":77.475,"l":77.3601,"n":283,"o":77.45,"t":"2026-10-23T19:50:00Z","v":9517,"vw":77.434269},{"c":76.68,"h":77.5,"l":76.58,"n":1929,"o":77.5,"t":"2026-10-23T19:55:00Z","v":140848,"vw":76.858901},{"c":76.5,"h":76.73,"l":76.5,"n":53,"o":76.73,"t":"2026-10-23T20:00:00Z","v":77900,"vw":76.728956},{"c":76.2324,"h":76.2324,"l":76.2324,"n":1,"o":76.2324,"t":"2026-10-23T20:10:00Z","v":500,"vw":76.2324},{"c":76.136,"h":76.136,"l":76.136,"n":1,"o":76.136,"t":"2026-10-23T20:25:00Z","v":130,"vw":76.136},{"c":76,"h":76.49,"l":76,"n":31,"o":76.49,"t":"2026-10-23T20:30:00Z","v":1323,"vw":76.219099},{"c":75.99,"h":75.99,"l":75.23,"n":4,"o":75.23,"t":"2026-10-23T20:35:00Z","v":566,"vw":75.368686},{"c":74.69,"h":75.39,"l":74.43,"n":16,"o":75.39,"t":"2026-10-23T20:40:00Z","v":653,"vw":74.778571},{"c":75.94,"h":75.94,"l":73.2,"n":6,"o":73.2,"t":"2026-10-23T20:50:00Z","v":447,"vw":74.234743},{"c":75,"h":75,"l":75,"n":2,"o":75,"t":"2026-10-23T20:55:00Z","v":136,"vw":75},{"c":74.56,"h":74.56,"l":74.56,"n":2,"o":74.56,"t":"2026-10-23T21:10:00Z","v":200,"vw":74.56},{"c":74.8515,"h":74.8515,"l":74.8515,"n":1,"o":74.8515,"t":"2026-10-23T21:20:00Z","v":100,"vw":74.8515},{"c":75.0499,"h":75.0499,"l":74.86,"n":2,"o":74.86,"t":"2026-10-23T21:35:00Z","v":200,"vw":74.95495},{"c":74.9,"h":74.9,"l":74.9,"n":1,"o":74.9,"t":"2026-10-23T22:55:00Z","v":150,"vw":74.9},{"c":75.25,"h":75.25,"l":75.25,"n":1,"o":75.25,"t":"2026-10-23T23:10:00Z","v":315,"vw":75.25},{"c":74.51,"h":74.51,"l":74.5094,"n":2,"o":74.5094,"t":"2026-10-23T23:25:00Z","v":300,"vw":74.5097},{"c":74.7,"h":74.7,"l":74.7,"n":1,"o":74.7,"t":"2026-10-23T23:30:00Z","v":150,"vw":74.7}],"history":[{"c":26.79,"h":27,"l":25.67,"n":5109,"o":25.72,"t":"2024-10-22T04:00:00Z","v":219773,"vw":26.564257},{"c":26.84,"h":27.45,"l":26.45,"n":6306,"o":26.75,"t":"2024-10-23T04:00:00Z","v":223065,"vw":26.730364},{"c":26.92,"h":26.98,"l":26.33,"n":4156,"o":26.85,"t":"2024-10-24T04:00:00Z","v":248785,"vw":26.68477},{"c":27.44,"h":27.67,"l":26.83,"n":5958,"o":27.14,"t":"2024-10-25T04:00:00Z","v":204275,"vw":27.440501},{"c":27.59,"h":28.15,"l":27.37,"n":6202,"o":27.67,"t":"2024-10-28T04:00:00Z","v":343390,"vw":27.660176},{"c":23.265,"h":25.36,"l":20.2552,"n":16139,"o":21.32,"t":"2024-10-29T04:00:00Z","v":981842,"vw":23.787483},{"c":23.01,"h":23.86,"l":23,"n":8117,"o":23.3,"t":"2024-10-30T04:00:00Z","v":357724,"vw":23.261915},{"c":22.59,"h":23.2,"l":22.34,"n":8977,"o":22.87,"t":"2024-10-31T04:00:00Z","v":474357,"vw":22.677405},{"c":22.475,"h":23.3699,"l":22.26,"n":7870,"o":22.83,"t":"2024-11-01T04:00:00Z","v":358298,"vw":22.493772},{"c":21.48,"h":22.26,"l":21.44,"n":9298,"o":22.26,"t":"2024-11-04T05:00:00Z","v":446223,"vw":21.704698},{"c":22.03,"h":22.14,"l":20.66,"n":7503,"o":20.66,"t":"2024-11-05T05:00:00Z","v":373478,"vw":21.893009},{"c":23.03,"h":23.17,"l":22.17,"n":9322,"o":22.9,"t":"2024-11-06T05:00:00Z","v":506008,"vw":22.899628},{"c":23.01,"h":23.42,"l":22.68,"n":7976,"o":23.08,"t":"2024-11-07T05:00:00Z","v":314310,"vw":23.080135},{"c":22.86,"h":23.37,"l":22.62,"n":7047,"o":23.01,"t":"2024-11-08T05:00:00Z","v":353800,"vw":22.996459},{"c":23.04,"h":23.515,"l":22.86,"n":8048,"o":22.86,"t":"2024-11-11T05:00:00Z","v":317327,"vw":23.101374},{"c":22.99,"h":23.33,"l":22.66,"n":6821,"o":22.91,"t":"2024-11-12T05:00:00Z","v":428627,"vw":22.978932},{"c":22.62,"h":23.34,"l":22.56,"n":4696,"o":23.18,"t":"2024-11-13T05:00:00Z","v":234115,"vw":22.772028},{"c":21.81,"h":22.57,"l":21.705,"n":5367,"o":22.46,"t":"2024-11-14T05:00:00Z","v":218427,"vw":22.015318},{"c":21.29,"h":21.955,"l":21.13,"n":5729,"o":21.9,"t":"2024-11-15T05:00:00Z","v":259867,"vw":21.3828},{"c":21.5,"h":21.52,"l":20.58,"n":6832,"o":21.02,"t":"2024-11-18T05:00:00Z","v":337633,"vw":21.132511},{"c":20.82,"h":21.5,"l":20.62,"n":6185,"o":21.38,"t":"2024-11-19T05:00:00Z","v":309398,"vw":20.903927},{"c":21.21,"h":21.55,"l":20.41,"n":5428,"o":20.73,"t":"2024-11-20T05:00:00Z","v":245586,"vw":21.207837},{"c":21.09,"h":21.38,"l":20.71,"n":4284,"o":21.27,"t":"2024-11-21T05:00:00Z","v":247570,"vw":21.016694},{"c":21.28,"h":21.48,"l":21.1165,"n":5441,"o":21.16,"t":"2024-11-22T05:00:00Z","v":191939,"vw":21.28708},{"c":21.8,"h":22.36,"l":21.485,"n":5895,"o":21.55,"t":"2024-11-25T05:00:00Z","v":358039,"vw":21.860955},{"c":22.04,"h":22.28,"l":21.29,"n":4471,"o":21.73,"t":"2024-11-26T05:00:00Z","v":220185,"vw":21.958647},{"c":22.32,"h":22.48,"l":21.935,"n":4296,"o":22.1,"t":"2024-11-27T05:00:00Z","v":163971,"vw":22.277349},{"c":22.08,"h":22.38,"l":21.715,"n":2607,"o":22.34,"t":"2024-11-29T05:00:00Z","v":126012,"vw":22.016856},{"c":21.85,"h":22.31,"l":21.8,"n":5520,"o":22.08,"t":"2024-12-02T05:00:00Z","v":345770,"vw":21.910464},{"c":21.17,"h":21.74,"l":20.7,"n":5636,"o":21.68,"t":"2024-12-03T05:00:00Z","v":336805,"vw":21.160677},{"c":21.13,"h":21.25,"l":20.91,"n":4317,"o":21.2,"t":"2024-12-04T05:00:00Z","v":326413,"vw":21.095602},{"c":20.98,"h":21.3,"l":20.75,"n":5690,"o":21.09,"t":"2024-12-05T05:00:00Z","v":218075,"vw":20.96973},{"c":21.51,"h":21.56,"l":20.77,"n":6152,"o":20.98,"t":"2024-12-06T05:00:00Z","v":314433,"vw":21.323702},{"c":21.32,"h":21.825,"l":21.13,"n":5120,"o":21.37,"t":"2024-12-09T05:00:00Z","v":277842,"vw":21.347197},{"c":21.41,"h":21.91,"l":21.26,"n":4834,"o":21.36,"t":"2024-12-10T05:00:00Z","v":227390,"vw":21.490662},{"c":21.25,"h":21.48,"l":21.04,"n":4835,"o":21.48,"t":"2024-12-11T05:00:00Z","v":205643,"vw":21.242873},{"c":20.14,"h":21.13,"l":19.86,"n":5595,"o":21.13,"t":"2024-12-12T05:00:00Z","v":320583,"vw":20.209179},{"c":20.2,"h":20.28,"l":19.94,"n":3683,"o":20.09,"t":"2024-12-13T05:00:00Z","v":192503,"vw":20.121407},{"c":20.32,"h":20.916,"l":20,"n":5695,"o":20.2,"t":"2024-12-16T05:00:00Z","v":322113,"vw":20.334109},{"c":20.49,"h":20.69,"l":19.97,"n":7154,"o":20.15,"t":"2024-12-17T05:00:00Z","v":262255,"vw":20.408564},{"c":20.06,"h":20.85,"l":20.02,"n":7938,"o":20.61,"t":"2024-12-18T05:00:00Z","v":417532,"vw":20.376896},{"c":20.49,"h":20.709,"l":20.05,"n":6984,"o":20.05,"t":"2024-12-19T05:00:00Z","v":382943,"vw":20.396222},{"c":20.59,"h":20.69,"l":20.2,"n":5120,"o":20.33,"t":"2024-12-20T05:00:00Z","v":592646,"vw":20.548384},{"c":20.25,"h":20.75,"l":20.11,"n":6575,"o":20.57,"t":"2024-12-23T05:00:00Z","v":368767,"vw":20.367808},{"c":19.94,"h":20.27,"l":19.7901,"n":1651,"o":20.27,"t":"2024-12-24T05:00:00Z","v":73897,"vw":19.96407},{"c":20.11,"h":20.24,"l":19.51,"n":8670,"o":19.7,"t":"2024-12-26T05:00:00Z","v":668884,"vw":20.03303},{"c":20.01,"h":20.125,"l":19.52,"n":6218,"o":19.96,"t":"2024-12-27T05:00:00Z","v":394363,"vw":19.929467},{"c":19.6,"h":19.87,"l":19.5,"n":4036,"o":19.87,"t":"2024-12-30T05:00:00Z","v":863378,"vw":19.606928},{"c":19.78,"h":20.13,"l":19.47,"n":3657,"o":19.74,"t":"2024-12-31T05:00:00Z","v":399189,"vw":19.704738},{"c":19.94,"h":20.34,"l":19.755,"n":5963,"o":20,"t":"2025-01-02T05:00:00Z","v":505284,"vw":19.981351},{"c":20.31,"h":20.38,"l":19.92,"n":4765,"o":19.99,"t":"2025-01-03T05:00:00Z","v":379633,"vw":20.220165},{"c":20.02,"h":20.33,"l":20,"n":5536,"o":20.32,"t":"2025-01-06T05:00:00Z","v":533327,"vw":20.109115},{"c":20,"h":20.32,"l":19.97,"n":5663,"o":20,"t":"2025-01-07T05:00:00Z","v":373598,"vw":20.063417},{"c":20.3,"h":20.365,"l":19.7608,"n":5655,"o":19.86,"t":"2025-01-08T05:00:00Z","v":370095,"vw":20.197357},{"c":19.93,"h":20.58,"l":19.54,"n":6856,"o":20.11,"t":"2025-01-10T05:00:00Z","v":599956,"vw":19.949531},{"c":18.17,"h":19.485,"l":17.82,"n":14131,"o":18.31,"t":"2025-01-13T05:00:00Z","v":684118,"vw":18.245369},{"c":18.34,"h":18.9199,"l":18.22,"n":7887,"o":18.33,"t":"2025-01-14T05:00:00Z","v":639276,"vw":18.491402},{"c":18.82,"h":19.05,"l":18.58,"n":8135,"o":18.81,"t":"2025-01-15T05:00:00Z","v":552336,"vw":18.814363},{"c":18.39,"h":18.86,"l":18.32,"n":6029,"o":18.71,"t":"2025-01-16T05:00:00Z","v":424395,"vw":18.473222},{"c":18.54,"h":18.74,"l":18.27,"n":7516,"o":18.44,"t":"2025-01-17T05:00:00Z","v":482338,"vw":18.518542},{"c":18.71,"h":18.935,"l":18.4877,"n":9528,"o":18.75,"t":"2025-01-21T05:00:00Z","v":711959,"vw":18.738785},{"c":19.21,"h":19.26,"l":18.47,"n":9165,"o":18.78,"t":"2025-01-22T05:00:00Z","v":558677,"vw":18.99096},{"c":19.77,"h":19.94,"l":18.97,"n":8364,"o":19.18,"t":"2025-01-23T05:00:00Z","v":576921,"vw":19.645459},{"c":20.03,"h":20.58,"l":19.52,"n":7373,"o":19.76,"t":"2025-01-24T05:00:00Z","v":797387,"vw":20.053873},{"c":20.76,"h":20.78,"l":19.57,"n":8460,"o":20.07,"t":"2025-01-27T05:00:00Z","v":918845,"vw":20.574176},{"c":20.18,"h":20.9,"l":20.18,"n":6093,"o":20.8,"t":"2025-01-28T05:00:00Z","v":578541,"vw":20.44023},{"c":20.66,"h":20.89,"l":20.24,"n":6338,"o":20.24,"t":"2025-01-29T05:00:00Z","v":535588,"vw":20.590673},{"c":19.88,"h":20.83,"l":19.76,"n":6067,"o":20.83,"t":"2025-01-30T05:00:00Z","v":547223,"vw":20.079883},{"c":19.6,"h":20.1,"l":19.545,"n":5704,"o":20.1,"t":"2025-01-31T05:00:00Z","v":570334,"vw":19.697892},{"c":18.88,"h":19.6,"l":18.85,"n":6276,"o":19.58,"t":"2025-02-03T05:00:00Z","v":555286,"vw":19.050813},{"c":18.74,"h":19.19,"l":18.73,"n":5894,"o":18.96,"t":"2025-02-04T05:00:00Z","v":549812,"vw":18.839816},{"c":19.63,"h":19.84,"l":18.52,"n":6646,"o":18.8,"t":"2025-02-05T05:00:00Z","v":830846,"vw":19.51215},{"c":20.29,"h":20.73,"l":19.6,"n":7297,"o":19.75,"t":"2025-02-06T05:00:00Z","v":1684651,"vw":20.214979},{"c":19.49,"h":20.36,"l":19.39,"n":7109,"o":20.3,"t":"2025-02-07T05:00:00Z","v":374505,"vw":19.608826},{"c":19.6,"h":19.96,"l":19.37,"n":7077,"o":19.62,"t":"2025-02-10T05:00:00Z","v":356576,"vw":19.586773},{"c":19.7,"h":19.75,"l":18.12,"n":8393,"o":19.2,"t":"2025-02-11T05:00:00Z","v":569501,"vw":19.346411},{"c":19.28,"h":19.905,"l":19.165,"n":6039,"o":19.21,"t":"2025-02-12T05:00:00Z","v":243973,"vw":19.330998},{"c":19.65,"h":19.68,"l":19.175,"n":5666,"o":19.28,"t":"2025-02-13T05:00:00Z","v":268841,"vw":19.516574},{"c":19.74,"h":20.32,"l":19.58,"n":8178,"o":19.92,"t":"2025-02-14T05:00:00Z","v":640902,"vw":19.948994},{"c":19.55,"h":20.01,"l":19.4259,"n":5377,"o":19.7,"t":"2025-02-18T05:00:00Z","v":244244,"vw":19.63603},{"c":19.72,"h":20.2,"l":19.535,"n":7536,"o":19.57,"t":"2025-02-19T05:00:00Z","v":460492,"vw":19.840213},{"c":19.69,"h":19.81,"l":19.31,"n":4280,"o":19.63,"t":"2025-02-20T05:00:00Z","v":215311,"vw":19.612479},{"c":20.02,"h":20.09,"l":19.5,"n":7073,"o":19.9,"t":"2025-02-21T05:00:00Z","v":404104,"vw":19.878458},{"c":19.63,"h":20.04,"l":19.63,"n":6748,"o":20.02,"t":"2025-02-24T05:00:00Z","v":383936,"vw":19.79203},{"c":19.72,"h":20.15,"l":19.2,"n":10580,"o":19.2,"t":"2025-02-25T05:00:00Z","v":713725,"vw":19.747209},{"c":19.69,"h":20.16,"l":19.665,"n":12307,"o":19.97,"t":"2025-02-26T05:00:00Z","v":1247498,"vw":19.918747},{"c":19.63,"h":20.04,"l":19.45,"n":8501,"o":19.64,"t":"2025-02-27T05:00:00Z","v":447250,"vw":19.746498},{"c":20.28,"h":20.4892,"l":19.58,"n":8964,"o":19.67,"t":"2025-02-28T05:00:00Z","v":733829,"vw":20.203121},{"c":21.46,"h":22.23,"l":20.4308,"n":14453,"o":20.47,"t":"2025-03-03T05:00:00Z","v":1356013,"vw":21.688769},{"c":21.33,"h":21.95,"l":20.87,"n":12654,"o":21.36,"t":"2025-03-04T05:00:00Z","v":1299034,"vw":21.211902},{"c":21.39,"h":22.02,"l":21.1,"n":9944,"o":21.33,"t":"2025-03-05T05:00:00Z","v":1238160,"vw":21.500095},{"c":21.27,"h":21.58,"l":20.68,"n":8428,"o":21.36,"t":"2025-03-06T05:00:00Z","v":733829,"vw":21.091714},{"c":21.51,"h":22.14,"l":21.055,"n":10577,"o":21.18,"t":"2025-03-07T05:00:00Z","v":822421,"vw":21.744234},{"c":20.86,"h":21.6796,"l":20.7,"n":10895,"o":21.32,"t":"2025-03-10T04:00:00Z","v":672986,"vw":20.958208},{"c":21.55,"h":21.55,"l":20.39,"n":9636,"o":20.75,"t":"2025-03-11T04:00:00Z","v":582142,"vw":21.138137},{"c":22.5,"h":22.63,"l":21.595,"n":10219,"o":21.65,"t":"2025-03-12T04:00:00Z","v":611587,"vw":22.325977},{"c":22.16,"h":22.94,"l":22.12,"n":10016,"o":22.94,"t":"2025-03-13T04:00:00Z","v":500058,"vw":22.404967},{"c":22.61,"h":22.86,"l":22.0201,"n":8254,"o":22.36,"t":"2025-03-14T04:00:00Z","v":595103,"vw":22.607098},{"c":22.97,"h":23.12,"l":22.72,"n":7189,"o":22.73,"t":"2025-03-17T04:00:00Z","v":373960,"vw":22.982235},{"c":22.61,"h":23.03,"l":22.33,"n":7403,"o":22.73,"t":"2025-03-18T04:00:00Z","v":366693,"vw":22.629996},{"c":23.08,"h":23.11,"l":22.54,"n":7782,"o":22.68,"t":"2025-03-19T04:00:00Z","v":396095,"vw":22.972705},{"c":23.81,"h":24.31,"l":22.98,"n":9650,"o":23.03,"t":"2025-03-20T04:00:00Z","v":592310,"vw":23.876709},{"c":23.36,"h":23.86,"l":23.28,"n":7081,"o":23.65,"t":"2025-03-21T04:00:00Z","v":435145,"vw":23.457972},{"c":23.41,"h":23.86,"l":23.08,"n":6198,"o":23.47,"t":"2025-03-24T04:00:00Z","v":460521,"vw":23.432853},{"c":23.19,"h":23.63,"l":23.01,"n":7891,"o":23.23,"t":"2025-03-25T04:00:00Z","v":363117,"vw":23.210487},{"c":22.76,"h":23.1,"l":22.62,"n":5210,"o":23.09,"t":"2025-03-26T04:00:00Z","v":211837,"vw":22.788212},{"c":23.36,"h":23.42,"l":22.72,"n":10504,"o":23.11,"t":"2025-03-27T04:00:00Z","v":526242,"vw":23.281855},{"c":23.09,"h":23.38,"l":22.83,"n":7381,"o":23.21,"t":"2025-03-28T04:00:00Z","v":1544613,"vw":23.091268},{"c":22.21,"h":22.655,"l":22.02,"n":7134,"o":22.58,"t":"2025-03-31T04:00:00Z","v":357488,"vw":22.267438},{"c":21.77,"h":22.47,"l":21.6875,"n":9281,"o":22.08,"t":"2025-04-01T04:00:00Z","v":435906,"vw":21.983547},{"c":21.85,"h":22.22,"l":21.39,"n":8822,"o":21.82,"t":"2025-04-02T04:00:00Z","v":348923,"vw":21.85834},{"c":21.76,"h":21.785,"l":21.325,"n":11122,"o":21.42,"t":"2025-04-03T04:00:00Z","v":494045,"vw":21.610934},{"c":20.36,"h":21.21,"l":19.82,"n":11263,"o":20.5,"t":"2025-04-04T04:00:00Z","v":735528,"vw":20.232765},{"c":20.28,"h":21.11,"l":19.25,"n":13747,"o":19.89,"t":"2025-04-07T04:00:00Z","v":1050476,"vw":20.197267},{"c":19.48,"h":21.31,"l":19.31,"n":8628,"o":20.7,"t":"2025-04-08T04:00:00Z","v":643515,"vw":20.068595},{"c":19.9,"h":20.16,"l":18.255,"n":14831,"o":19.68,"t":"2025-04-09T04:00:00Z","v":875813,"vw":19.350054},{"c":18.65,"h":19.72,"l":18.29,"n":18045,"o":19.59,"t":"2025-04-10T04:00:00Z","v":1255544,"vw":18.797923},{"c":19.31,"h":19.34,"l":18.4,"n":12553,"o":18.66,"t":"2025-04-11T04:00:00Z","v":692369,"vw":18.908906},{"c":20.69,"h":20.935,"l":19.41,"n":11983,"o":19.73,"t":"2025-04-14T04:00:00Z","v":530579,"vw":20.420136},{"c":21.22,"h":21.24,"l":20.54,"n":9782,"o":20.57,"t":"2025-04-15T04:00:00Z","v":578032,"vw":21.109767},{"c":20.535,"h":21,"l":20.215,"n":11925,"o":21,"t":"2025-04-16T04:00:00Z","v":689397,"vw":20.639501},{"c":20.21,"h":20.645,"l":20.15,"n":12456,"o":20.53,"t":"2025-04-17T04:00:00Z","v":529817,"vw":20.363097},{"c":20.05,"h":20.89,"l":19.9,"n":13520,"o":20.1,"t":"2025-04-21T04:00:00Z","v":659019,"vw":20.127195},{"c":20.02,"h":20.44,"l":19.62,"n":14197,"o":20.18,"t":"2025-04-22T04:00:00Z","v":797898,"vw":19.942703},{"c":20.88,"h":21.38,"l":20.27,"n":12495,"o":20.42,"t":"2025-04-23T04:00:00Z","v":515690,"vw":20.925195},{"c":20.56,"h":21.235,"l":20.34,"n":7588,"o":21,"t":"2025-04-24T04:00:00Z","v":330605,"vw":20.646599},{"c":21.365,"h":21.38,"l":20.19,"n":9174,"o":20.38,"t":"2025-04-25T04:00:00Z","v":415989,"vw":21.015599},{"c":21.47,"h":21.77,"l":21.25,"n":9642,"o":21.39,"t":"2025-04-28T04:00:00Z","v":545053,"vw":21.483905},{"c":25.88,"h":26.09,"l":22.225,"n":28768,"o":22.55,"t":"2025-04-29T04:00:00Z","v":2017275,"vw":25.518287},{"c":26.97,"h":27.5275,"l":25.6,"n":25635,"o":26.02,"t":"2025-04-30T04:00:00Z","v":1484593,"vw":26.698636},{"c":27.74,"h":28.12,"l":26.63,"n":18965,"o":26.78,"t":"2025-05-01T04:00:00Z","v":1095187,"vw":27.733667},{"c":27.65,"h":28.055,"l":27.43,"n":13579,"o":27.78,"t":"2025-05-02T04:00:00Z","v":662350,"vw":27.729963},{"c":27.78,"h":28.56,"l":27.56,"n":13019,"o":27.77,"t":"2025-05-05T04:00:00Z","v":565851,"vw":28.047483},{"c":26.94,"h":27.71,"l":26.56,"n":13867,"o":27.52,"t":"2025-05-06T04:00:00Z","v":562097,"vw":27.038488},{"c":26.77,"h":27,"l":26.39,"n":9054,"o":27,"t":"2025-05-07T04:00:00Z","v":441892,"vw":26.767933},{"c":26.72,"h":27,"l":25.97,"n":10021,"o":26.66,"t":"2025-05-08T04:00:00Z","v":373453,"vw":26.654819},{"c":26.03,"h":27.14,"l":26.01,"n":6805,"o":26.86,"t":"2025-05-09T04:00:00Z","v":272068,"vw":26.223754},{"c":26.84,"h":26.91,"l":26,"n":7837,"o":26,"t":"2025-05-12T04:00:00Z","v":308979,"vw":26.698219},{"c":25.6,"h":27.1899,"l":25.37,"n":9007,"o":26.95,"t":"2025-05-13T04:00:00Z","v":414219,"vw":25.868114},{"c":25.03,"h":25.845,"l":24.85,"n":9985,"o":25.6,"t":"2025-05-14T04:00:00Z","v":555517,"vw":25.124775},{"c":25.87,"h":25.95,"l":24.85,"n":7406,"o":25.28,"t":"2025-05-15T04:00:00Z","v":295469,"vw":25.573133},{"c":26.25,"h":26.4,"l":25.4,"n":8802,"o":25.89,"t":"2025-05-16T04:00:00Z","v":541891,"vw":26.062246},{"c":26.74,"h":26.78,"l":25.96,"n":8689,"o":26.25,"t":"2025-05-19T04:00:00Z","v":426268,"vw":26.531568},{"c":26.7,"h":27.06,"l":26.33,"n":6752,"o":26.77,"t":"2025-05-20T04:00:00Z","v":308846,"vw":26.710261},{"c":26.12,"h":26.62,"l":26,"n":7367,"o":26.54,"t":"2025-05-21T04:00:00Z","v":374410,"vw":26.194406},{"c":25.95,"h":26.26,"l":25.772,"n":6640,"o":25.91,"t":"2025-05-22T04:00:00Z","v":369949,"vw":26.003654},{"c":26.89,"h":27.03,"l":25.7,"n":10015,"o":25.93,"t":"2025-05-23T04:00:00Z","v":590362,"vw":26.730742},{"c":26.49,"h":27.09,"l":26.41,"n":9384,"o":27.01,"t":"2025-05-27T04:00:00Z","v":646540,"vw":26.703669},{"c":27.26,"h":27.86,"l":26.28,"n":12353,"o":26.46,"t":"2025-05-28T04:00:00Z","v":720116,"vw":27.256555},{"c":27.18,"h":27.9,"l":27.08,"n":11512,"o":27.9,"t":"2025-05-29T04:00:00Z","v":523558,"vw":27.388378},{"c":27.36,"h":27.63,"l":26.58,"n":8283,"o":27.14,"t":"2025-05-30T04:00:00Z","v":543644,"vw":27.346644},{"c":27.92,"h":28.285,"l":27.2036,"n":13473,"o":27.54,"t":"2025-06-02T04:00:00Z","v":654321,"vw":27.760054},{"c":29.11,"h":29.71,"l":27.7,"n":21329,"o":27.92,"t":"2025-06-03T04:00:00Z","v":1109793,"vw":29.092876},{"c":28.88,"h":29.48,"l":28.74,"n":13724,"o":29.19,"t":"2025-06-04T04:00:00Z","v":815740,"vw":28.956088},{"c":29.52,"h":29.735,"l":28.65,"n":15267,"o":28.76,"t":"2025-06-05T04:00:00Z","v":1058822,"vw":29.351157},{"c":30.23,"h":30.27,"l":29.38,"n":15171,"o":29.38,"t":"2025-06-06T04:00:00Z","v":1070668,"vw":29.926622},{"c":30.33,"h":30.6,"l":29.94,"n":10621,"o":30.49,"t":"2025-06-09T04:00:00Z","v":532436,"vw":30.284224},{"c":29.77,"h":30.685,"l":29.645,"n":10543,"o":30.45,"t":"2025-06-10T04:00:00Z","v":562261,"vw":30.032659},{"c":30.22,"h":30.69,"l":29.7,"n":11211,"o":29.84,"t":"2025-06-11T04:00:00Z","v":702152,"vw":30.286166},{"c":27.73,"h":30.215,"l":27.65,"n":20949,"o":30.21,"t":"2025-06-12T04:00:00Z","v":1336258,"vw":28.362034},{"c":28.3,"h":28.32,"l":26.54,"n":15110,"o":27.29,"t":"2025-06-13T04:00:00Z","v":907318,"vw":27.7294},{"c":28.41,"h":28.685,"l":27.65,"n":13374,"o":28.06,"t":"2025-06-16T04:00:00Z","v":674257,"vw":28.296451},{"c":27.95,"h":28.28,"l":27.65,"n":10931,"o":28.15,"t":"2025-06-17T04:00:00Z","v":597144,"vw":27.860352},{"c":27.93,"h":28.24,"l":27.6201,"n":7262,"o":27.95,"t":"2025-06-18T04:00:00Z","v":487812,"vw":27.937754},{"c":28.44,"h":28.52,"l":27.8,"n":8655,"o":28.13,"t":"2025-06-20T04:00:00Z","v":654925,"vw":28.262336},{"c":28.72,"h":29.29,"l":28.25,"n":12507,"o":28.61,"t":"2025-06-23T04:00:00Z","v":701134,"vw":28.727707},{"c":29.06,"h":29.2,"l":28.48,"n":12092,"o":28.92,"t":"2025-06-24T04:00:00Z","v":686308,"vw":28.921321},{"c":28.38,"h":29.23,"l":28.2204,"n":11874,"o":28.91,"t":"2025-06-25T04:00:00Z","v":584625,"vw":28.671008},{"c":28.49,"h":28.705,"l":27.94,"n":11085,"o":28.64,"t":"2025-06-26T04:00:00Z","v":432558,"vw":28.318783},{"c":28.04,"h":28.859,"l":27.91,"n":18677,"o":28.5,"t":"2025-06-27T04:00:00Z","v":8685933,"vw":28.066345},{"c":27.67,"h":28.535,"l":27.08,"n":16336,"o":28.51,"t":"2025-06-30T04:00:00Z","v":952414,"vw":27.629853},{"c":27.24,"h":27.9008,"l":27.24,"n":15361,"o":27.55,"t":"2025-07-01T04:00:00Z","v":702389,"vw":27.443041},{"c":27.44,"h":27.97,"l":26.89,"n":16760,"o":27.25,"t":"2025-07-02T04:00:00Z","v":946658,"vw":27.501632},{"c":27.88,"h":27.92,"l":27.12,"n":6951,"o":27.5,"t":"2025-07-03T04:00:00Z","v":558076,"vw":27.695616},{"c":27.95,"h":28.167,"l":27.3,"n":12327,"o":27.58,"t":"2025-07-07T04:00:00Z","v":728430,"vw":27.827048},{"c":27.21,"h":28.16,"l":27.06,"n":13654,"o":27.76,"t":"2025-07-08T04:00:00Z","v":636701,"vw":27.405066},{"c":28.8,"h":29.25,"l":27.495,"n":13722,"o":27.71,"t":"2025-07-09T04:00:00Z","v":908944,"vw":28.75884},{"c":28.95,"h":29.09,"l":28.5001,"n":7803,"o":28.77,"t":"2025-07-10T04:00:00Z","v":356650,"vw":28.891606},{"c":28.09,"h":28.74,"l":27.915,"n":7743,"o":28.74,"t":"2025-07-11T04:00:00Z","v":355280,"vw":28.155266},{"c":28.8,"h":29.0668,"l":28.17,"n":8526,"o":28.26,"t":"2025-07-14T04:00:00Z","v":406730,"vw":28.732377},{"c":28.09,"h":28.8941,"l":27.95,"n":9791,"o":28.71,"t":"2025-07-15T04:00:00Z","v":404501,"vw":28.166192},{"c":28.42,"h":28.96,"l":28.3,"n":9006,"o":28.38,"t":"2025-07-16T04:00:00Z","v":339739,"vw":28.517327},{"c":28.84,"h":28.91,"l":28.1861,"n":9125,"o":28.22,"t":"2025-07-17T04:00:00Z","v":703093,"vw":28.696769},{"c":29.02,"h":29.58,"l":28.825,"n":10845,"o":29.03,"t":"2025-07-18T04:00:00Z","v":841396,"vw":29.150493},{"c":28.42,"h":29.24,"l":28.405,"n":9191,"o":29.04,"t":"2025-07-21T04:00:00Z","v":492519,"vw":28.687134},{"c":27.64,"h":28.56,"l":27.44,"n":10215,"o":28.36,"t":"2025-07-22T04:00:00Z","v":456499,"vw":27.772539},{"c":27.12,"h":28.165,"l":27.03,"n":8732,"o":27.69,"t":"2025-07-23T04:00:00Z","v":380462,"vw":27.381653},{"c":26.9,"h":27.385,"l":26.52,"n":8376,"o":27.03,"t":"2025-07-24T04:00:00Z","v":405658,"vw":26.929043},{"c":26.33,"h":26.97,"l":26.27,"n":12839,"o":26.97,"t":"2025-07-25T04:00:00Z","v":624529,"vw":26.511796},{"c":27.04,"h":27.34,"l":26.51,"n":14237,"o":26.65,"t":"2025-07-28T04:00:00Z","v":669984,"vw":26.994398},{"c":30.37,"h":31.92,"l":29.24,"n":27928,"o":30.6,"t":"2025-07-29T04:00:00Z","v":1679164,"vw":30.239299},{"c":30.06,"h":31.05,"l":29.66,"n":19862,"o":30.83,"t":"2025-07-30T04:00:00Z","v":1224989,"vw":30.214314},{"c":30.26,"h":30.84,"l":29.9,"n":10823,"o":30.06,"t":"2025-07-31T04:00:00Z","v":618584,"vw":30.38351},{"c":31.98,"h":32.15,"l":30.04,"n":17417,"o":30.19,"t":"2025-08-01T04:00:00Z","v":1072227,"vw":31.448427},{"c":32.95,"h":33.1,"l":32.02,"n":15891,"o":32.89,"t":"2025-08-04T04:00:00Z","v":848660,"vw":32.618019},{"c":33.07,"h":33.98,"l":32.82,"n":19845,"o":33.01,"t":"2025-08-05T04:00:00Z","v":1280321,"vw":33.227816},{"c":32.72,"h":33.1,"l":32.125,"n":12127,"o":32.84,"t":"2025-08-06T04:00:00Z","v":656246,"vw":32.567893},{"c":33.11,"h":33.16,"l":32.1139,"n":11067,"o":32.67,"t":"2025-08-07T04:00:00Z","v":607334,"vw":32.78193},{"c":32.15,"h":33.68,"l":31.78,"n":13829,"o":33.41,"t":"2025-08-08T04:00:00Z","v":675869,"vw":32.329962},{"c":32.74,"h":32.87,"l":32,"n":9255,"o":32.3,"t":"2025-08-11T04:00:00Z","v":418639,"vw":32.590717},{"c":32.78,"h":33,"l":32.06,"n":7681,"o":32.85,"t":"2025-08-12T04:00:00Z","v":400821,"vw":32.52789},{"c":33.65,"h":33.66,"l":32.685,"n":9824,"o":32.96,"t":"2025-08-13T04:00:00Z","v":573199,"vw":33.419629},{"c":33.28,"h":33.5,"l":32.82,"n":8705,"o":33.2,"t":"2025-08-14T04:00:00Z","v":474094,"vw":33.196293},{"c":33.38,"h":33.81,"l":32.955,"n":9991,"o":33.1,"t":"2025-08-15T04:00:00Z","v":588646,"vw":33.380471},{"c":33.72,"h":34.5455,"l":33.4106,"n":10491,"o":33.52,"t":"2025-08-18T04:00:00Z","v":586769,"vw":33.917606},{"c":33.15,"h":33.97,"l":33.0601,"n":8716,"o":33.55,"t":"2025-08-19T04:00:00Z","v":371538,"vw":33.338178},{"c":33.21,"h":33.4899,"l":32.92,"n":8575,"o":33.28,"t":"2025-08-20T04:00:00Z","v":396753,"vw":33.169318},{"c":33.58,"h":33.68,"l":32.9,"n":8416,"o":33.23,"t":"2025-08-21T04:00:00Z","v":337400,"vw":33.497033},{"c":33.75,"h":34.24,"l":33.53,"n":6869,"o":33.76,"t":"2025-08-22T04:00:00Z","v":356178,"vw":33.743856},{"c":33.04,"h":33.9653,"l":32.985,"n":7237,"o":33.74,"t":"2025-08-25T04:00:00Z","v":281868,"vw":33.395281},{"c":33.57,"h":33.64,"l":32.89,"n":9230,"o":33.07,"t":"2025-08-26T04:00:00Z","v":584624,"vw":33.418011},{"c":33.7,"h":34.16,"l":33.36,"n":6733,"o":33.57,"t":"2025-08-27T04:00:00Z","v":352386,"vw":33.744242},{"c":33.5,"h":34.13,"l":33.37,"n":5731,"o":33.74,"t":"2025-08-28T04:00:00Z","v":241770,"vw":33.671257},{"c":33.49,"h":33.65,"l":33.25,"n":5517,"o":33.56,"t":"2025-08-29T04:00:00Z","v":316819,"vw":33.450854},{"c":34.28,"h":34.505,"l":33.45,"n":8835,"o":33.93,"t":"2025-09-02T04:00:00Z","v":545622,"vw":34.077885},{"c":35.48,"h":35.53,"l":34,"n":10985,"o":34.4,"t":"2025-09-03T04:00:00Z","v":600387,"vw":35.005822},{"c":35.51,"h":35.59,"l":35.06,"n":9327,"o":35.3,"t":"2025-09-04T04:00:00Z","v":480817,"vw":35.426327},{"c":35.71,"h":35.84,"l":35.12,"n":6574,"o":35.53,"t":"2025-09-05T04:00:00Z","v":327497,"vw":35.588457},{"c":36.57,"h":36.74,"l":35.45,"n":8267,"o":35.57,"t":"2025-09-08T04:00:00Z","v":549450,"vw":36.377059},{"c":36.86,"h":36.925,"l":35.76,"n":6346,"o":36.09,"t":"2025-09-09T04:00:00Z","v":415977,"vw":36.646007},{"c":36.23,"h":37.25,"l":35.72,"n":6629,"o":36.9,"t":"2025-09-10T04:00:00Z","v":491859,"vw":36.347548},{"c":37.01,"h":37.05,"l":36.1213,"n":8285,"o":36.31,"t":"2025-09-11T04:00:00Z","v":403075,"vw":36.727118},{"c":37.1,"h":37.3394,"l":36.4,"n":7403,"o":37.02,"t":"2025-09-12T04:00:00Z","v":396317,"vw":36.99314},{"c":36.56,"h":37.27,"l":35.74,"n":8933,"o":37.27,"t":"2025-09-15T04:00:00Z","v":561665,"vw":36.496758},{"c":35.77,"h":36.64,"l":35.5409,"n":6782,"o":36.57,"t":"2025-09-16T04:00:00Z","v":274228,"vw":35.880332},{"c":35.43,"h":35.9787,"l":35.29,"n":5080,"o":35.57,"t":"2025-09-17T04:00:00Z","v":233778,"vw":35.578043},{"c":35.92,"h":36.05,"l":35.39,"n":5563,"o":35.5,"t":"2025-09-18T04:00:00Z","v":323188,"vw":35.802749},{"c":35.42,"h":35.92,"l":35.29,"n":5956,"o":35.72,"t":"2025-09-19T04:00:00Z","v":489253,"vw":35.452221},{"c":36.08,"h":36.49,"l":35.33,"n":5675,"o":35.88,"t":"2025-09-22T04:00:00Z","v":267055,"vw":36.108061},{"c":36.33,"h":36.41,"l":35.885,"n":6011,"o":35.89,"t":"2025-09-23T04:00:00Z","v":277305,"vw":36.247562},{"c":36.09,"h":36.85,"l":35.92,"n":6841,"o":36.5,"t":"2025-09-24T04:00:00Z","v":621242,"vw":36.189651},{"c":35.51,"h":36.44,"l":35.48,"n":7786,"o":35.96,"t":"2025-09-25T04:00:00Z","v":375265,"vw":35.850063},{"c":36.49,"h":36.62,"l":35.38,"n":6270,"o":35.82,"t":"2025-09-26T04:00:00Z","v":285297,"vw":36.210601},{"c":38.77,"h":38.87,"l":37.27,"n":13409,"o":37.44,"t":"2025-09-29T04:00:00Z","v":957970,"vw":38.341149},{"c":38.83,"h":39,"l":38,"n":7021,"o":38.68,"t":"2025-09-30T04:00:00Z","v":362973,"vw":38.579931},{"c":38.64,"h":39.12,"l":38.2,"n":8371,"o":38.89,"t":"2025-10-01T04:00:00Z","v":447155,"vw":38.823724},{"c":37.47,"h":38.59,"l":37.35,"n":10308,"o":38.41,"t":"2025-10-02T04:00:00Z","v":391072,"vw":37.675768},{"c":38.49,"h":38.6,"l":37.38,"n":9531,"o":37.46,"t":"2025-10-03T04:00:00Z","v":608922,"vw":38.120868},{"c":38.29,"h":38.99,"l":37.9245,"n":6925,"o":38.68,"t":"2025-10-06T04:00:00Z","v":263765,"vw":38.28472},{"c":38.12,"h":38.365,"l":37.69,"n":6379,"o":38.29,"t":"2025-10-07T04:00:00Z","v":241904,"vw":38.093339},{"c":38.31,"h":38.635,"l":37.61,"n":6073,"o":38.31,"t":"2025-10-08T04:00:00Z","v":291110,"vw":38.26067},{"c":38.11,"h":39.43,"l":38.06,"n":7287,"o":38.49,"t":"2025-10-09T04:00:00Z","v":394639,"vw":38.743458},{"c":37.89,"h":38.48,"l":37.09,"n":8628,"o":38.11,"t":"2025-10-10T04:00:00Z","v":460459,"vw":37.88423},{"c":37.03,"h":38.29,"l":37,"n":8198,"o":38.21,"t":"2025-10-13T04:00:00Z","v":346991,"vw":37.37665},{"c":37.89,"h":38.04,"l":36.8,"n":6965,"o":36.87,"t":"2025-10-14T04:00:00Z","v":298870,"vw":37.679976},{"c":38.86,"h":39.2,"l":37.82,"n":7594,"o":37.82,"t":"2025-10-15T04:00:00Z","v":352576,"vw":38.789846},{"c":38.92,"h":39.39,"l":38.485,"n":10528,"o":39,"t":"2025-10-16T04:00:00Z","v":560460,"vw":38.948009},{"c":38.64,"h":39.14,"l":37.85,"n":7407,"o":38.9,"t":"2025-10-17T04:00:00Z","v":361365,"vw":38.592011},{"c":38.99,"h":39.57,"l":38.11,"n":11379,"o":38.59,"t":"2025-10-20T04:00:00Z","v":630513,"vw":38.919288},{"c":38.85,"h":39.45,"l":38.47,"n":7415,"o":38.99,"t":"2025-10-21T04:00:00Z","v":577900,"vw":38.8103},{"c":38.9,"h":39.79,"l":38.46,"n":8805,"o":39.685,"t":"2025-10-22T04:00:00Z","v":422241,"vw":38.851966},{"c":38.77,"h":38.93,"l":38.02,"n":8808,"o":38.87,"t":"2025-10-23T04:00:00Z","v":402062,"vw":38.560681},{"c":38.93,"h":39.6,"l":38.72,"n":11187,"o":39.03,"t":"2025-10-24T04:00:00Z","v":789426,"vw":39.001244},{"c":40.6,"h":40.89,"l":39.625,"n":11175,"o":39.79,"t":"2025-10-27T04:00:00Z","v":595803,"vw":40.475281},{"c":39.43,"h":42.05,"l":35.2,"n":17949,"o":41.365,"t":"2025-10-28T04:00:00Z","v":1310676,"vw":38.944351},{"c":37.38,"h":39.43,"l":36.77,"n":16382,"o":39.29,"t":"2025-10-29T04:00:00Z","v":1245850,"vw":37.830433},{"c":37.29,"h":38.28,"l":37.0749,"n":8925,"o":37.59,"t":"2025-10-30T04:00:00Z","v":507620,"vw":37.548375},{"c":37.01,"h":37.675,"l":36.78,"n":9134,"o":37.43,"t":"2025-10-31T04:00:00Z","v":481671,"vw":37.134436},{"c":37.47,"h":37.94,"l":36.56,"n":9400,"o":37.02,"t":"2025-11-03T05:00:00Z","v":496897,"vw":37.062185},{"c":38.54,"h":39.28,"l":37.47,"n":8973,"o":37.8,"t":"2025-11-04T05:00:00Z","v":687203,"vw":38.431547},{"c":39.14,"h":39.655,"l":38.22,"n":6895,"o":39.48,"t":"2025-11-05T05:00:00Z","v":360910,"vw":39.126308},{"c":38.63,"h":39.37,"l":38.52,"n":5439,"o":38.85,"t":"2025-11-06T05:00:00Z","v":208995,"vw":38.79607},{"c":38.37,"h":38.82,"l":37.61,"n":6917,"o":38.55,"t":"2025-11-07T05:00:00Z","v":285414,"vw":38.171555},{"c":39.5,"h":39.82,"l":38.57,"n":7409,"o":39.71,"t":"2025-11-10T05:00:00Z","v":261547,"vw":39.251186},{"c":40.57,"h":40.89,"l":39.1896,"n":7274,"o":39.5,"t":"2025-11-11T05:00:00Z","v":276817,"vw":40.408391},{"c":40.58,"h":41.265,"l":40.04,"n":8286,"o":40.5,"t":"2025-11-12T05:00:00Z","v":405277,"vw":40.644396},{"c":40.29,"h":40.89,"l":40.09,"n":8083,"o":40.66,"t":"2025-11-13T05:00:00Z","v":264631,"vw":40.406222},{"c":40.32,"h":41.19,"l":40,"n":6980,"o":40.03,"t":"2025-11-14T05:00:00Z","v":264948,"vw":40.591978},{"c":41.4,"h":41.7,"l":39.61,"n":6012,"o":40,"t":"2025-11-17T05:00:00Z","v":276441,"vw":41.206093},{"c":41.28,"h":42.3,"l":40.52,"n":7813,"o":41.13,"t":"2025-11-18T05:00:00Z","v":381000,"vw":41.473045},{"c":42.16,"h":42.26,"l":40.7,"n":8136,"o":41.03,"t":"2025-11-19T05:00:00Z","v":362002,"vw":41.739964},{"c":41.49,"h":42.93,"l":41.385,"n":5827,"o":42.34,"t":"2025-11-20T05:00:00Z","v":455571,"vw":41.743117},{"c":41.58,"h":42.07,"l":40.44,"n":5423,"o":41.22,"t":"2025-11-21T05:00:00Z","v":177944,"vw":41.63906},{"c":41.97,"h":42.355,"l":40.76,"n":8103,"o":41.74,"t":"2025-11-24T05:00:00Z","v":614030,"vw":41.795685},{"c":42.71,"h":42.85,"l":41,"n":6628,"o":41.33,"t":"2025-11-25T05:00:00Z","v":479139,"vw":42.215548},{"c":42.54,"h":42.98,"l":42.0114,"n":6206,"o":42.95,"t":"2025-11-26T05:00:00Z","v":311912,"vw":42.41049},{"c":42.52,"h":42.89,"l":42.02,"n":3482,"o":42.5,"t":"2025-11-28T05:00:00Z","v":147753,"vw":42.538068},{"c":40.93,"h":42.53,"l":40.69,"n":7557,"o":42.33,"t":"2025-12-01T05:00:00Z","v":352898,"vw":41.262313},{"c":40.07,"h":41.67,"l":40.035,"n":6105,"o":40.85,"t":"2025-12-02T05:00:00Z","v":235507,"vw":40.616456},{"c":40.59,"h":41.55,"l":39.61,"n":5093,"o":40.32,"t":"2025-12-03T05:00:00Z","v":231835,"vw":40.409166},{"c":40.99,"h":41.48,"l":39.79,"n":6701,"o":40.35,"t":"2025-12-04T05:00:00Z","v":331068,"vw":41.055363},{"c":41.67,"h":42,"l":40.31,"n":5792,"o":41.12,"t":"2025-12-05T05:00:00Z","v":339536,"vw":41.524774},{"c":41.55,"h":42.12,"l":41,"n":7146,"o":42.08,"t":"2025-12-08T05:00:00Z","v":336864,"vw":41.536306},{"c":41.14,"h":42.3199,"l":41,"n":9983,"o":41.35,"t":"2025-12-09T05:00:00Z","v":567434,"vw":41.531402},{"c":40.545,"h":41.6,"l":40.05,"n":5919,"o":41.14,"t":"2025-12-10T05:00:00Z","v":299620,"vw":40.646445},{"c":41.01,"h":41.75,"l":40.335,"n":6788,"o":40.64,"t":"2025-12-11T05:00:00Z","v":451436,"vw":41.149352},{"c":41.59,"h":41.99,"l":40.3301,"n":4913,"o":41.06,"t":"2025-12-12T05:00:00Z","v":489952,"vw":41.402629},{"c":41.55,"h":41.99,"l":41.18,"n":7482,"o":41.65,"t":"2025-12-15T05:00:00Z","v":619402,"vw":41.555722},{"c":41.37,"h":42,"l":41.05,"n":5489,"o":41.38,"t":"2025-12-16T05:00:00Z","v":523012,"vw":41.430358},{"c":41.47,"h":42,"l":41.21,"n":7469,"o":41.37,"t":"2025-12-17T05:00:00Z","v":389886,"vw":41.573951},{"c":42,"h":42.47,"l":40.77,"n":8831,"o":41.41,"t":"2025-12-18T05:00:00Z","v":557206,"vw":41.878678},{"c":43.19,"h":43.7306,"l":42.02,"n":7841,"o":42.25,"t":"2025-12-19T05:00:00Z","v":919046,"vw":43.071928},{"c":43.52,"h":44.4199,"l":42.46,"n":7788,"o":43,"t":"2025-12-22T05:00:00Z","v":512665,"vw":43.70121},{"c":42.52,"h":43.66,"l":42.3429,"n":6359,"o":43.54,"t":"2025-12-23T05:00:00Z","v":244013,"vw":42.737897},{"c":42.49,"h":42.99,"l":42.29,"n":3294,"o":42.68,"t":"2025-12-24T05:00:00Z","v":153828,"vw":42.590611},{"c":42,"h":42.575,"l":41.65,"n":4446,"o":42.48,"t":"2025-12-26T05:00:00Z","v":199919,"vw":42.033257},{"c":40.995,"h":41.87,"l":40.9,"n":6184,"o":41.87,"t":"2025-12-29T05:00:00Z","v":281068,"vw":41.262915},{"c":40.99,"h":42.15,"l":40.52,"n":5586,"o":40.89,"t":"2025-12-30T05:00:00Z","v":265980,"vw":40.875898},{"c":41.25,"h":41.38,"l":40.565,"n":5760,"o":40.9,"t":"2025-12-31T05:00:00Z","v":267114,"vw":41.122573},{"c":42.005,"h":42.895,"l":40.95,"n":8978,"o":41.26,"t":"2026-01-02T05:00:00Z","v":709357,"vw":42.199936},{"c":41.06,"h":41.91,"l":39.16,"n":11642,"o":41.82,"t":"2026-01-05T05:00:00Z","v":700074,"vw":40.439385},{"c":42.68,"h":43.55,"l":40.99,"n":13404,"o":41.07,"t":"2026-01-06T05:00:00Z","v":1124471,"vw":42.413294},{"c":42.42,"h":43.26,"l":41.56,"n":10141,"o":42.93,"t":"2026-01-07T05:00:00Z","v":557177,"vw":42.338392},{"c":41.73,"h":42.355,"l":41.33,"n":7923,"o":42.24,"t":"2026-01-08T05:00:00Z","v":336384,"vw":41.835294},{"c":42.67,"h":42.69,"l":41.31,"n":8203,"o":42.23,"t":"2026-01-09T05:00:00Z","v":482221,"vw":42.231482},{"c":41.12,"h":43,"l":41.01,"n":10280,"o":42.59,"t":"2026-01-12T05:00:00Z","v":870040,"vw":42.020014},{"c":38.6,"h":42.3856,"l":38.2,"n":10424,"o":41.55,"t":"2026-01-13T05:00:00Z","v":580456,"vw":38.826105},{"c":39.56,"h":39.69,"l":37.56,"n":10306,"o":38.44,"t":"2026-01-14T05:00:00Z","v":988036,"vw":38.889621},{"c":37.92,"h":39.7413,"l":37.02,"n":14388,"o":39.56,"t":"2026-01-15T05:00:00Z","v":1011492,"vw":37.792027},{"c":39.41,"h":39.47,"l":38.04,"n":12118,"o":38.11,"t":"2026-01-16T05:00:00Z","v":765512,"vw":39.015047},{"c":41.03,"h":41.04,"l":38.4,"n":9553,"o":38.79,"t":"2026-01-20T05:00:00Z","v":516778,"vw":40.388658},{"c":41.83,"h":42.13,"l":40.43,"n":10359,"o":40.57,"t":"2026-01-21T05:00:00Z","v":1317899,"vw":41.826793},{"c":42.44,"h":42.75,"l":41.22,"n":7438,"o":41.83,"t":"2026-01-22T05:00:00Z","v":903981,"vw":42.400493},{"c":42.2,"h":43,"l":41.65,"n":8026,"o":42.39,"t":"2026-01-23T05:00:00Z","v":597581,"vw":42.243175},{"c":43.2,"h":43.4,"l":41.5001,"n":8038,"o":42.09,"t":"2026-01-26T05:00:00Z","v":735119,"vw":43.09588},{"c":44.64,"h":44.66,"l":43.25,"n":6961,"o":43.26,"t":"2026-01-27T05:00:00Z","v":341957,"vw":44.327849},{"c":43.28,"h":45,"l":42.985,"n":12469,"o":45,"t":"2026-01-28T05:00:00Z","v":713968,"vw":43.418805},{"c":43.96,"h":44.155,"l":43.145,"n":7325,"o":43.34,"t":"2026-01-29T05:00:00Z","v":485296,"vw":43.610859},{"c":43.92,"h":44.56,"l":43.18,"n":10514,"o":44.02,"t":"2026-01-30T05:00:00Z","v":987047,"vw":43.604722},{"c":44.67,"h":45.02,"l":43.65,"n":6748,"o":43.65,"t":"2026-02-02T05:00:00Z","v":382993,"vw":44.670903},{"c":44.96,"h":45.5,"l":44.26,"n":6096,"o":44.37,"t":"2026-02-03T05:00:00Z","v":435679,"vw":44.788775},{"c":43.52,"h":45.085,"l":43.09,"n":9336,"o":44.97,"t":"2026-02-04T05:00:00Z","v":523931,"vw":43.537985},{"c":42.58,"h":44.3375,"l":41.98,"n":7205,"o":43.41,"t":"2026-02-05T05:00:00Z","v":334347,"vw":42.884727},{"c":43.09,"h":43.74,"l":42.69,"n":6525,"o":42.77,"t":"2026-02-06T05:00:00Z","v":312754,"vw":43.225912},{"c":44.35,"h":44.43,"l":42,"n":7893,"o":43.15,"t":"2026-02-09T05:00:00Z","v":403782,"vw":43.976423},{"c":44.71,"h":45.01,"l":43.945,"n":8222,"o":44.22,"t":"2026-02-10T05:00:00Z","v":386653,"vw":44.658713},{"c":44.98,"h":44.98,"l":43.11,"n":6026,"o":44.44,"t":"2026-02-11T05:00:00Z","v":350532,"vw":44.190811},{"c":44.71,"h":45.5,"l":43.5,"n":7378,"o":45,"t":"2026-02-12T05:00:00Z","v":312323,"vw":44.64944},{"c":45.37,"h":46.65,"l":44.3,"n":9697,"o":44.74,"t":"2026-02-13T05:00:00Z","v":510532,"vw":45.765232},{"c":45.38,"h":45.58,"l":43.55,"n":8377,"o":44.97,"t":"2026-02-17T05:00:00Z","v":552464,"vw":44.82607},{"c":45.39,"h":45.812,"l":44.89,"n":5881,"o":45.36,"t":"2026-02-18T05:00:00Z","v":255782,"vw":45.296822},{"c":47.17,"h":47.51,"l":45.495,"n":8397,"o":46.25,"t":"2026-02-19T05:00:00Z","v":631937,"vw":46.80798},{"c":47.77,"h":47.855,"l":46.75,"n":9720,"o":47.46,"t":"2026-02-20T05:00:00Z","v":468598,"vw":47.471762},{"c":47.39,"h":49.12,"l":47.275,"n":11280,"o":47.78,"t":"2026-02-23T05:00:00Z","v":846688,"vw":47.779752},{"c":43.5,"h":46.33,"l":41.12,"n":17981,"o":42.75,"t":"2026-02-24T05:00:00Z","v":1216039,"vw":44.090521},{"c":42.76,"h":43.5,"l":41.695,"n":12888,"o":43.5,"t":"2026-02-25T05:00:00Z","v":1108363,"vw":42.481239},{"c":43.49,"h":44.3,"l":42.425,"n":8314,"o":42.73,"t":"2026-02-26T05:00:00Z","v":814364,"vw":43.64926},{"c":44.49,"h":44.56,"l":43.03,"n":7126,"o":43.86,"t":"2026-02-27T05:00:00Z","v":569076,"vw":44.154195},{"c":46,"h":46.17,"l":43.51,"n":10708,"o":44.13,"t":"2026-03-02T05:00:00Z","v":803315,"vw":45.2275},{"c":45.37,"h":46.25,"l":44.94,"n":11884,"o":45.83,"t":"2026-03-03T05:00:00Z","v":842986,"vw":45.520977},{"c":47.27,"h":47.46,"l":43.3337,"n":10711,"o":44.67,"t":"2026-03-04T05:00:00Z","v":836315,"vw":46.565217},{"c":46.02,"h":46.72,"l":44.83,"n":10934,"o":46.68,"t":"2026-03-05T05:00:00Z","v":729645,"vw":45.736423},{"c":46.16,"h":47.41,"l":44.9411,"n":14498,"o":46.02,"t":"2026-03-06T05:00:00Z","v":1257737,"vw":46.380224},{"c":46.74,"h":46.86,"l":44.45,"n":9636,"o":45.87,"t":"2026-03-09T04:00:00Z","v":484426,"vw":46.116832},{"c":47.02,"h":47.41,"l":45.66,"n":8778,"o":47.2,"t":"2026-03-10T04:00:00Z","v":441209,"vw":46.873714},{"c":46.31,"h":47,"l":45.66,"n":6519,"o":46.92,"t":"2026-03-11T04:00:00Z","v":257696,"vw":46.217949},{"c":46.07,"h":46.6615,"l":44.87,"n":10873,"o":46.2,"t":"2026-03-12T04:00:00Z","v":976027,"vw":46.214325},{"c":45.78,"h":46.54,"l":45.295,"n":9921,"o":46.49,"t":"2026-03-13T04:00:00Z","v":852892,"vw":45.78166},{"c":46.5,"h":47.83,"l":45.75,"n":11050,"o":45.75,"t":"2026-03-16T04:00:00Z","v":770684,"vw":46.829407},{"c":47.02,"h":47.1,"l":46.41,"n":8973,"o":46.73,"t":"2026-03-17T04:00:00Z","v":518215,"vw":46.860328},{"c":45.15,"h":47.02,"l":45.04,"n":9741,"o":47.02,"t":"2026-03-18T04:00:00Z","v":630159,"vw":45.626951},{"c":45.63,"h":45.93,"l":44.36,"n":13214,"o":45.21,"t":"2026-03-19T04:00:00Z","v":789023,"vw":45.186138},{"c":46.08,"h":46.34,"l":44.6201,"n":19487,"o":45.64,"t":"2026-03-20T04:00:00Z","v":852502,"vw":45.9271},{"c":46.04,"h":47.165,"l":45.71,"n":11002,"o":46.36,"t":"2026-03-23T04:00:00Z","v":679459,"vw":46.257625},{"c":44.94,"h":45.75,"l":44.43,"n":7357,"o":45.75,"t":"2026-03-24T04:00:00Z","v":439350,"vw":44.879475},{"c":45.84,"h":46.7,"l":45,"n":7511,"o":45,"t":"2026-03-25T04:00:00Z","v":381047,"vw":46.026955},{"c":46.78,"h":47.13,"l":45.24,"n":8121,"o":45.75,"t":"2026-03-26T04:00:00Z","v":405504,"vw":46.718262},{"c":45.75,"h":46.9084,"l":45.44,"n":11595,"o":46.6,"t":"2026-03-27T04:00:00Z","v":974300,"vw":46.0348},{"c":45.7,"h":45.95,"l":44.76,"n":8904,"o":45.59,"t":"2026-03-30T04:00:00Z","v":325170,"vw":45.410172},{"c":48.15,"h":48.56,"l":45.9902,"n":11155,"o":46.66,"t":"2026-03-31T04:00:00Z","v":604160,"vw":47.939921},{"c":48.13,"h":49.3294,"l":47.71,"n":11520,"o":48.87,"t":"2026-04-01T04:00:00Z","v":494048,"vw":48.213142},{"c":48.82,"h":48.85,"l":46.82,"n":7377,"o":47.75,"t":"2026-04-02T04:00:00Z","v":436363,"vw":48.598161},{"c":49.55,"h":50.03,"l":48.58,"n":10255,"o":48.58,"t":"2026-04-06T04:00:00Z","v":791768,"vw":49.60245},{"c":48.94,"h":50.01,"l":48.67,"n":7351,"o":49.6,"t":"2026-04-07T04:00:00Z","v":414279,"vw":49.114796},{"c":47.03,"h":49.87,"l":46.46,"n":11338,"o":49.23,"t":"2026-04-08T04:00:00Z","v":651154,"vw":47.177098},{"c":47.33,"h":47.55,"l":44.4,"n":11228,"o":46.69,"t":"2026-04-09T04:00:00Z","v":666539,"vw":46.639237},{"c":47.08,"h":47.74,"l":46.78,"n":9271,"o":47.21,"t":"2026-04-10T04:00:00Z","v":481178,"vw":47.137635},{"c":47.3,"h":48.455,"l":46.604,"n":7929,"o":47.35,"t":"2026-04-13T04:00:00Z","v":351015,"vw":47.190717},{"c":46.92,"h":47.78,"l":45.6027,"n":14822,"o":47.13,"t":"2026-04-14T04:00:00Z","v":727277,"vw":46.63368},{"c":45.89,"h":47.555,"l":45.21,"n":12875,"o":47,"t":"2026-04-15T04:00:00Z","v":718316,"vw":45.888917},{"c":45.32,"h":46.62,"l":44.9,"n":10706,"o":46.44,"t":"2026-04-16T04:00:00Z","v":623221,"vw":45.397534},{"c":44.9,"h":45.91,"l":44.74,"n":12492,"o":45.4,"t":"2026-04-17T04:00:00Z","v":1013453,"vw":45.032035},{"c":42.46,"h":44.86,"l":42.46,"n":22808,"o":44.77,"t":"2026-04-20T04:00:00Z","v":1209484,"vw":43.108985},{"c":42.45,"h":43.46,"l":41.49,"n":18258,"o":42.46,"t":"2026-04-21T04:00:00Z","v":1081600,"vw":42.493577},{"c":43.04,"h":43.69,"l":42.67,"n":11245,"o":42.84,"t":"2026-04-22T04:00:00Z","v":703480,"vw":43.115174},{"c":43.05,"h":43.84,"l":42.51,"n":10669,"o":43.3,"t":"2026-04-23T04:00:00Z","v":567643,"vw":43.18027},{"c":42.79,"h":43,"l":41.945,"n":13331,"o":43,"t":"2026-04-24T04:00:00Z","v":645712,"vw":42.575886},{"c":43.61,"h":44.23,"l":42.61,"n":18336,"o":42.67,"t":"2026-04-27T04:00:00Z","v":1294349,"vw":43.526709},{"c":53.85,"h":54.23,"l":45.01,"n":35663,"o":47.2,"t":"2026-04-28T04:00:00Z","v":3031251,"vw":51.900371},{"c":52.99,"h":54.305,"l":52.29,"n":19668,"o":53.91,"t":"2026-04-29T04:00:00Z","v":1276230,"vw":53.288026},{"c":53.78,"h":54.07,"l":52.55,"n":16159,"o":53.57,"t":"2026-04-30T04:00:00Z","v":861463,"vw":53.474554},{"c":55.27,"h":55.28,"l":52.765,"n":15990,"o":53.78,"t":"2026-05-01T04:00:00Z","v":1021843,"vw":54.363412},{"c":57.62,"h":57.72,"l":54.45,"n":13119,"o":54.97,"t":"2026-05-04T04:00:00Z","v":763844,"vw":56.986269},{"c":56.74,"h":58.2,"l":56.09,"n":11526,"o":57.415,"t":"2026-05-05T04:00:00Z","v":624992,"vw":56.74548},{"c":58.23,"h":58.26,"l":55.82,"n":12355,"o":56.52,"t":"2026-05-06T04:00:00Z","v":856982,"vw":57.756847},{"c":56.93,"h":57.62,"l":55.76,"n":11016,"o":57.62,"t":"2026-05-07T04:00:00Z","v":545449,"vw":56.708202},{"c":58.6,"h":58.85,"l":56.83,"n":8572,"o":57.06,"t":"2026-05-08T04:00:00Z","v":394319,"vw":58.313773},{"c":58.37,"h":59.745,"l":57.36,"n":8740,"o":58.98,"t":"2026-05-11T04:00:00Z","v":399220,"vw":58.60081},{"c":59.48,"h":59.87,"l":58.14,"n":9920,"o":58.69,"t":"2026-05-12T04:00:00Z","v":511066,"vw":59.214203},{"c":59.12,"h":59.8699,"l":58.52,"n":7781,"o":59.39,"t":"2026-05-13T04:00:00Z","v":379726,"vw":59.213857},{"c":58.54,"h":59.72,"l":57.99,"n":8847,"o":59.38,"t":"2026-05-14T04:00:00Z","v":410093,"vw":58.745664},{"c":56.51,"h":58.56,"l":56.22,"n":7817,"o":58,"t":"2026-05-15T04:00:00Z","v":471553,"vw":56.796772},{"c":53.64,"h":57.005,"l":53.31,"n":11046,"o":56.95,"t":"2026-05-18T04:00:00Z","v":559971,"vw":54.100826},{"c":53.34,"h":54.28,"l":52.925,"n":9828,"o":53.5,"t":"2026-05-19T04:00:00Z","v":466139,"vw":53.434014},{"c":54.28,"h":54.51,"l":52.31,"n":8607,"o":53.59,"t":"2026-05-20T04:00:00Z","v":447327,"vw":53.781944},{"c":53.65,"h":55.33,"l":53.16,"n":11405,"o":53.59,"t":"2026-05-21T04:00:00Z","v":767625,"vw":54.433519},{"c":53.24,"h":55.08,"l":53.02,"n":7479,"o":53.48,"t":"2026-05-22T04:00:00Z","v":383863,"vw":53.50633},{"c":52.86,"h":53.63,"l":52.26,"n":9245,"o":53.24,"t":"2026-05-26T04:00:00Z","v":551376,"vw":52.96143},{"c":51.84,"h":53.37,"l":51.5,"n":9903,"o":52.71,"t":"2026-05-27T04:00:00Z","v":612565,"vw":52.011373},{"c":50.84,"h":52.01,"l":50.7201,"n":8986,"o":52,"t":"2026-05-28T04:00:00Z","v":486957,"vw":51.121972},{"c":48.38,"h":50.8,"l":48.06,"n":12080,"o":50.72,"t":"2026-05-29T04:00:00Z","v":722299,"vw":48.735724},{"c":48.43,"h":48.94,"l":46.6301,"n":12870,"o":47.84,"t":"2026-06-01T04:00:00Z","v":750446,"vw":48.209307},{"c":46.92,"h":47.89,"l":46.1004,"n":11890,"o":47.79,"t":"2026-06-02T04:00:00Z","v":645624,"vw":46.776153},{"c":47.85,"h":48.435,"l":47.24,"n":10880,"o":47.41,"t":"2026-06-03T04:00:00Z","v":496395,"vw":47.836832},{"c":49.23,"h":50.48,"l":47.425,"n":10008,"o":47.98,"t":"2026-06-04T04:00:00Z","v":470624,"vw":49.428057},{"c":48.42,"h":49.9899,"l":48.21,"n":8467,"o":48.98,"t":"2026-06-05T04:00:00Z","v":344593,"vw":48.609123},{"c":49.04,"h":49.4,"l":47.95,"n":10131,"o":48.8,"t":"2026-06-08T04:00:00Z","v":443947,"vw":48.708744},{"c":48.7,"h":50.715,"l":48.485,"n":10381,"o":49.68,"t":"2026-06-09T04:00:00Z","v":522407,"vw":49.200943},{"c":49.27,"h":50.085,"l":48.51,"n":9889,"o":48.64,"t":"2026-06-10T04:00:00Z","v":462746,"vw":49.5186},{"c":51.58,"h":51.64,"l":48.705,"n":10923,"o":49.2,"t":"2026-06-11T04:00:00Z","v":624254,"vw":50.864579},{"c":51.89,"h":52.48,"l":51.36,"n":9372,"o":51.66,"t":"2026-06-12T04:00:00Z","v":362793,"vw":51.902625},{"c":52.34,"h":53.275,"l":51.7,"n":9166,"o":51.75,"t":"2026-06-15T04:00:00Z","v":627322,"vw":52.621704},{"c":52.3,"h":52.44,"l":51.0752,"n":7283,"o":52.2,"t":"2026-06-16T04:00:00Z","v":373545,"vw":52.069808},{"c":54.21,"h":54.24,"l":52.68,"n":8267,"o":52.68,"t":"2026-06-17T04:00:00Z","v":645003,"vw":53.976351},{"c":55.11,"h":55.99,"l":54.33,"n":12539,"o":55,"t":"2026-06-18T04:00:00Z","v":781016,"vw":55.086623},{"c":57.13,"h":57.81,"l":55.69,"n":11144,"o":55.69,"t":"2026-06-22T04:00:00Z","v":609201,"vw":57.023162},{"c":59.49,"h":59.935,"l":56.5,"n":12922,"o":57,"t":"2026-06-23T04:00:00Z","v":771860,"vw":59.045416},{"c":59.13,"h":61.1232,"l":58.54,"n":17182,"o":59.41,"t":"2026-06-24T04:00:00Z","v":1053668,"vw":59.881269},{"c":56.89,"h":59.73,"l":56.86,"n":12558,"o":58.84,"t":"2026-06-25T04:00:00Z","v":681776,"vw":58.051658},{"c":59.2,"h":59.77,"l":56.56,"n":18334,"o":57.42,"t":"2026-06-26T04:00:00Z","v":6756163,"vw":59.124685},{"c":62.41,"h":63.77,"l":59.12,"n":23503,"o":60.35,"t":"2026-06-29T04:00:00Z","v":1531819,"vw":62.511457},{"c":63.95,"h":64.81,"l":61.6,"n":22312,"o":62.41,"t":"2026-06-30T04:00:00Z","v":1357793,"vw":63.85836},{"c":62.885,"h":64.0925,"l":62.56,"n":12404,"o":63.64,"t":"2026-07-01T04:00:00Z","v":680455,"vw":63.019519},{"c":64.53,"h":64.57,"l":62.036,"n":12150,"o":62.86,"t":"2026-07-02T04:00:00Z","v":626334,"vw":63.92052},{"c":62.77,"h":65.1636,"l":62.725,"n":12747,"o":64.43,"t":"2026-07-06T04:00:00Z","v":638002,"vw":63.824752},{"c":67.29,"h":67.53,"l":63.03,"n":16429,"o":63.3,"t":"2026-07-07T04:00:00Z","v":947159,"vw":66.112889},{"c":64.76,"h":67.5,"l":63.2614,"n":17048,"o":67.22,"t":"2026-07-08T04:00:00Z","v":1060034,"vw":64.706694},{"c":65.38,"h":66.16,"l":63.706,"n":12267,"o":64.76,"t":"2026-07-09T04:00:00Z","v":746241,"vw":64.951436},{"c":63.44,"h":65.71,"l":62.602,"n":11299,"o":65.16,"t":"2026-07-10T04:00:00Z","v":443260,"vw":63.442529},{"c":60.94,"h":63.64,"l":60.89,"n":13349,"o":63.43,"t":"2026-07-13T04:00:00Z","v":586168,"vw":61.555205},{"c":61.98,"h":62.76,"l":60.13,"n":12557,"o":60.94,"t":"2026-07-14T04:00:00Z","v":555433,"vw":62.183387},{"c":61.69,"h":62.2,"l":60.54,"n":9080,"o":61.29,"t":"2026-07-15T04:00:00Z","v":373142,"vw":61.663293},{"c":61.11,"h":61.71,"l":60.26,"n":11748,"o":61.495,"t":"2026-07-16T04:00:00Z","v":473955,"vw":60.907857},{"c":63.95,"h":64.63,"l":60.065,"n":13471,"o":60.09,"t":"2026-07-17T04:00:00Z","v":712579,"vw":63.585223},{"c":62.58,"h":65,"l":62.13,"n":10576,"o":63.6,"t":"2026-07-20T04:00:00Z","v":520631,"vw":62.894603},{"c":63.55,"h":63.87,"l":62.48,"n":10479,"o":62.48,"t":"2026-07-21T04:00:00Z","v":489397,"vw":63.486654},{"c":62.44,"h":63.82,"l":61.6,"n":7899,"o":63.23,"t":"2026-07-22T04:00:00Z","v":328549,"vw":62.378872},{"c":63.05,"h":63.29,"l":61.81,"n":7975,"o":62.36,"t":"2026-07-23T04:00:00Z","v":321735,"vw":62.870496},{"c":62.84,"h":63.39,"l":62.31,"n":9457,"o":63.35,"t":"2026-07-24T04:00:00Z","v":620012,"vw":62.720237},{"c":63.535,"h":64.85,"l":62.79,"n":13873,"o":62.96,"t":"2026-07-27T04:00:00Z","v":834353,"vw":64.024092},{"c":79.44,"h":81.967,"l":67.35,"n":40477,"o":70.06,"t":"2026-07-28T04:00:00Z","v":2875276,"vw":78.697079},{"c":80.92,"h":82.94,"l":77.57,"n":24640,"o":81.43,"t":"2026-07-29T04:00:00Z","v":1380324,"vw":80.324426},{"c":78.2,"h":80.51,"l":77.74,"n":16032,"o":79.4,"t":"2026-07-30T04:00:00Z","v":947732,"vw":79.053272},{"c":74.34,"h":78.0365,"l":73.65,"n":18967,"o":77.66,"t":"2026-07-31T04:00:00Z","v":1034541,"vw":74.470053},{"c":73.41,"h":75.4418,"l":71.415,"n":15169,"o":73.89,"t":"2026-08-03T04:00:00Z","v":785467,"vw":73.238372},{"c":75.99,"h":76.91,"l":73.04,"n":14108,"o":75.14,"t":"2026-08-04T04:00:00Z","v":661922,"vw":75.708574},{"c":78.08,"h":78.24,"l":76.12,"n":11146,"o":76.91,"t":"2026-08-05T04:00:00Z","v":531452,"vw":77.66732},{"c":76.51,"h":78.7999,"l":75.74,"n":9880,"o":77.88,"t":"2026-08-06T04:00:00Z","v":353384,"vw":76.509358},{"c":76.06,"h":77.82,"l":75.52,"n":6755,"o":77.66,"t":"2026-08-07T04:00:00Z","v":219911,"vw":76.060105},{"c":76.53,"h":77.78,"l":75,"n":7052,"o":76.05,"t":"2026-08-10T04:00:00Z","v":264697,"vw":76.713725},{"c":77.8,"h":78.25,"l":75.725,"n":8840,"o":76.67,"t":"2026-08-11T04:00:00Z","v":350927,"vw":77.645071},{"c":78.15,"h":79.789,"l":76.92,"n":10873,"o":77.37,"t":"2026-08-12T04:00:00Z","v":527892,"vw":78.513772},{"c":77.83,"h":79.69,"l":77.195,"n":14021,"o":78.65,"t":"2026-08-13T04:00:00Z","v":451384,"vw":78.021484},{"c":76.75,"h":77.51,"l":75.3,"n":10145,"o":77.32,"t":"2026-08-14T04:00:00Z","v":403595,"vw":76.640037},{"c":79.18,"h":79.215,"l":76.75,"n":7032,"o":76.89,"t":"2026-08-17T04:00:00Z","v":329017,"vw":78.528174},{"c":79.49,"h":79.86,"l":78.77,"n":8353,"o":78.85,"t":"2026-08-18T04:00:00Z","v":367384,"vw":79.42514},{"c":80.8,"h":81.5662,"l":79.27,"n":12093,"o":80.5,"t":"2026-08-19T04:00:00Z","v":872376,"vw":80.585864},{"c":78.47,"h":80.12,"l":77.6388,"n":9591,"o":79.43,"t":"2026-08-20T04:00:00Z","v":358132,"vw":78.746514},{"c":79.03,"h":79.93,"l":78.01,"n":6274,"o":78.28,"t":"2026-08-21T04:00:00Z","v":270170,"vw":79.164543},{"c":79.38,"h":79.98,"l":77.71,"n":9576,"o":79.5,"t":"2026-08-24T04:00:00Z","v":419132,"vw":79.311955},{"c":80.2,"h":80.86,"l":79.13,"n":7177,"o":79.36,"t":"2026-08-25T04:00:00Z","v":402027,"vw":79.92602},{"c":78.68,"h":80.26,"l":78.35,"n":10223,"o":79.65,"t":"2026-08-26T04:00:00Z","v":383864,"vw":78.899657},{"c":79.8,"h":80.79,"l":77.8,"n":8640,"o":78.2,"t":"2026-08-27T04:00:00Z","v":413331,"vw":79.839738},{"c":78.08,"h":79.81,"l":77.71,"n":9388,"o":79.6,"t":"2026-08-28T04:00:00Z","v":427365,"vw":78.668062},{"c":78.63,"h":78.96,"l":76.65,"n":8590,"o":78,"t":"2026-08-31T04:00:00Z","v":428137,"vw":78.106152},{"c":79.28,"h":79.55,"l":77.855,"n":8565,"o":78.29,"t":"2026-09-01T04:00:00Z","v":387264,"vw":78.914924},{"c":79.89,"h":80.1799,"l":77.865,"n":10587,"o":79.53,"t":"2026-09-02T04:00:00Z","v":568531,"vw":79.569695},{"c":80.47,"h":81.4065,"l":78.84,"n":10231,"o":80.3,"t":"2026-09-03T04:00:00Z","v":634892,"vw":80.386892},{"c":77.91,"h":80.43,"l":77.9,"n":12722,"o":79.75,"t":"2026-09-04T04:00:00Z","v":430071,"vw":78.791609},{"c":77.09,"h":78.5,"l":75,"n":12228,"o":76.25,"t":"2026-09-08T04:00:00Z","v":677339,"vw":77.199646},{"c":78.52,"h":80.22,"l":77.33,"n":15389,"o":78.72,"t":"2026-09-09T04:00:00Z","v":588445,"vw":78.951356},{"c":76.48,"h":78.4203,"l":75.9859,"n":9819,"o":77.66,"t":"2026-09-10T04:00:00Z","v":459884,"vw":76.521237},{"c":76.27,"h":78.59,"l":76.14,"n":8357,"o":77.7,"t":"2026-09-11T04:00:00Z","v":576617,"vw":76.699935},{"c":76.58,"h":77.89,"l":75.02,"n":11524,"o":77.89,"t":"2026-09-14T04:00:00Z","v":646126,"vw":76.721351},{"c":75.15,"h":76.63,"l":74.47,"n":10480,"o":76.46,"t":"2026-09-15T04:00:00Z","v":488982,"vw":75.093401},{"c":77.62,"h":77.64,"l":74.91,"n":10603,"o":75.06,"t":"2026-09-16T04:00:00Z","v":553945,"vw":77.158644},{"c":79.33,"h":79.76,"l":78.29,"n":11256,"o":78.66,"t":"2026-09-17T04:00:00Z","v":722014,"vw":79.086061},{"c":77.24,"h":79.61,"l":76.99,"n":10387,"o":78.95,"t":"2026-09-18T04:00:00Z","v":1058200,"vw":77.638284},{"c":78.13,"h":78.73,"l":75.9,"n":9956,"o":77.12,"t":"2026-09-21T04:00:00Z","v":482809,"vw":78.124155},{"c":78,"h":79.54,"l":77.371,"n":8950,"o":78.09,"t":"2026-09-22T04:00:00Z","v":403992,"vw":78.316396},{"c":76.08,"h":78.23,"l":74.88,"n":10103,"o":77.99,"t":"2026-09-23T04:00:00Z","v":408511,"vw":76.060497},{"c":75.34,"h":76.949,"l":74.46,"n":10862,"o":76.02,"t":"2026-09-24T04:00:00Z","v":433371,"vw":75.339873},{"c":75.08,"h":76,"l":74.5343,"n":7822,"o":75.4,"t":"2026-09-25T04:00:00Z","v":479036,"vw":75.34147},{"c":76.1,"h":76.42,"l":74.02,"n":9905,"o":75,"t":"2026-09-28T04:00:00Z","v":734170,"vw":75.558878},{"c":75.73,"h":76.52,"l":74.33,"n":6805,"o":75.32,"t":"2026-09-29T04:00:00Z","v":620748,"vw":75.430106},{"c":74.61,"h":76.55,"l":73.76,"n":11024,"o":76.55,"t":"2026-09-30T04:00:00Z","v":650659,"vw":74.705809},{"c":75.22,"h":76.11,"l":73.14,"n":11037,"o":73.87,"t":"2026-10-01T04:00:00Z","v":878621,"vw":74.824751},{"c":75.79,"h":76.22,"l":74.5601,"n":7998,"o":75.58,"t":"2026-10-02T04:00:00Z","v":376355,"vw":75.669355},{"c":76.31,"h":76.79,"l":75.285,"n":9835,"o":75.97,"t":"2026-10-05T04:00:00Z","v":391564,"vw":76.213076},{"c":77.09,"h":77.32,"l":73.84,"n":10183,"o":76,"t":"2026-10-06T04:00:00Z","v":378793,"vw":76.376347},{"c":77.96,"h":79.22,"l":74.7,"n":9646,"o":76.18,"t":"2026-10-07T04:00:00Z","v":380963,"vw":77.932966},{"c":78.75,"h":78.83,"l":75.44,"n":9317,"o":77.18,"t":"2026-10-08T04:00:00Z","v":411604,"vw":77.733155},{"c":79.78,"h":80.5,"l":78.03,"n":8140,"o":78.24,"t":"2026-10-09T04:00:00Z","v":430335,"vw":79.675698},{"c":79.24,"h":80.9899,"l":78.82,"n":7541,"o":80,"t":"2026-10-12T04:00:00Z","v":341006,"vw":79.7318},{"c":78.53,"h":80,"l":78.45,"n":11429,"o":79.21,"t":"2026-10-13T04:00:00Z","v":575832,"vw":79.0975},{"c":78.84,"h":79.96,"l":77.7,"n":11483,"o":78.115,"t":"2026-10-14T04:00:00Z","v":576605,"vw":78.904868},{"c":79.94,"h":82.979,"l":79.62,"n":19171,"o":79.85,"t":"2026-10-15T04:00:00Z","v":1485168,"vw":80.890268},{"c":78.59,"h":80.34,"l":76.88,"n":11040,"o":79.94,"t":"2026-10-16T04:00:00Z","v":525260,"vw":78.643829},{"c":79.48,"h":80.61,"l":78.3601,"n":9648,"o":78.78,"t":"2026-10-19T04:00:00Z","v":602209,"vw":79.299215},{"c":83.17,"h":83.78,"l":79.88,"n":15106,"o":80.25,"t":"2026-10-20T04:00:00Z","v":1237642,"vw":82.522968},{"c":79.7,"h":84.06,"l":78.74,"n":14722,"o":83.41,"t":"2026-10-21T04:00:00Z","v":838757,"vw":80.470873},{"c":80.79,"h":81.3,"l":78.73,"n":9196,"o":79.32,"t":"2026-10-22T04:00:00Z","v":426090,"vw":80.604133},{"c":76.73,"h":80.22,"l":76.58,"n":11520,"o":80.16,"t":"2026-10-23T04:00:00Z","v":576651,"vw":77.529531}],"volatilityBars":[{"c":76.45,"h":76.45,"l":76.45,"n":3,"o":76.45,"t":"2026-09-24T08:00:00Z","v":111,"vw":76.45},{"c":76.32,"h":76.32,"l":75.69,"n":129,"o":76.02,"t":"2026-09-24T13:30:00Z","v":8473,"vw":76.084604},{"c":76.22,"h":76.949,"l":75.96,"n":220,"o":76.66,"t":"2026-09-24T13:45:00Z","v":11559,"vw":76.26257},{"c":75.72,"h":76.2,"l":75.56,"n":279,"o":76.2,"t":"2026-09-24T14:00:00Z","v":7219,"vw":75.79256},{"c":76.215,"h":76.46,"l":75.6,"n":298,"o":75.905,"t":"2026-09-24T14:15:00Z","v":14047,"vw":75.991069},{"c":76.24,"h":76.37,"l":76.1,"n":208,"o":76.37,"t":"2026-09-24T14:30:00Z","v":4108,"vw":76.182735},{"c":76.135,"h":76.23,"l":76.01,"n":213,"o":76.19,"t":"2026-09-24T14:45:00Z","v":4321,"vw":76.155139},{"c":75.91,"h":76.1459,"l":75.82,"n":371,"o":76.05,"t":"2026-09-24T15:00:00Z","v":9619,"vw":75.993862},{"c":75.58,"h":76.01,"l":75.465,"n":237,"o":76.01,"t":"2026-09-24T15:15:00Z","v":13360,"vw":75.812095},{"c":75.57,"h":75.57,"l":75.3201,"n":175,"o":75.3201,"t":"2026-09-24T15:30:00Z","v":3306,"vw":75.444806},{"c":75.0791,"h":75.66,"l":75.0791,"n":274,"o":75.6,"t":"2026-09-24T15:45:00Z","v":13781,"vw":75.419502},{"c":74.98,"h":75.165,"l":74.86,"n":317,"o":75.165,"t":"2026-09-24T16:00:00Z","v":10307,"vw":75.045654},{"c":75.3,"h":75.41,"l":75.035,"n":407,"o":75.035,"t":"2026-09-24T16:15:00Z","v":17569,"vw":75.268285},{"c":75.235,"h":75.5,"l":75.1305,"n":265,"o":75.19,"t":"2026-09-24T16:30:00Z","v":5846,"vw":75.289472},{"c":74.715,"h":75.0501,"l":74.61,"n":155,"o":75.0501,"t":"2026-09-24T16:45:00Z","v":5811,"vw":74.733596},{"c":74.79,"h":74.88,"l":74.7,"n":227,"o":74.715,"t":"2026-09-24T17:00:00Z","v":7147,"vw":74.789111},{"c":74.8,"h":74.82,"l":74.52,"n":307,"o":74.755,"t":"2026-09-24T17:15:00Z","v":9334,"vw":74.704795},{"c":74.71,"h":74.85,"l":74.511,"n":183,"o":74.85,"t":"2026-09-24T17:30:00Z","v":5293,"vw":74.740974},{"c":74.5675,"h":74.72,"l":74.46,"n":216,"o":74.62,"t":"2026-09-24T17:45:00Z","v":6172,"vw":74.583253},{"c":74.66,"h":74.72,"l":74.6,"n":170,"o":74.67,"t":"2026-09-24T18:00:00Z","v":4344,"vw":74.669235},{"c":75.07,"h":75.11,"l":74.7118,"n":244,"o":74.76,"t":"2026-09-24T18:15:00Z","v":6004,"vw":74.933572},{"c":75.295,"h":75.69,"l":75.07,"n":472,"o":75.07,"t":"2026-09-24T18:30:00Z","v":14555,"vw":75.303852},{"c":75.005,"h":75.4299,"l":75.005,"n":293,"o":75.18,"t":"2026-09-24T18:45:00Z","v":7341,"vw":75.271066},{"c":75.08,"h":75.35,"l":74.815,"n":595,"o":75.005,"t":"2026-09-24T19:00:00Z","v":23191,"vw":75.085316},{"c":75.15,"h":75.15,"l":74.865,"n":431,"o":75.0968,"t":"2026-09-24T19:15:00Z","v":14470,"vw":75.01366},{"c":75.125,"h":75.23,"l":75.005,"n":658,"o":75.18,"t":"2026-09-24T19:30:00Z","v":28045,"vw":75.122596},{"c":75.41,"h":75.53,"l":75.03,"n":1352,"o":75.08,"t":"2026-09-24T19:45:00Z","v":59342,"vw":75.230514},{"c":75.34,"h":75.34,"l":75.34,"n":28,"o":75.34,"t":"2026-09-24T20:00:00Z","v":100211,"vw":75.34},{"c":75.59,"h":75.59,"l":75.59,"n":9,"o":75.59,"t":"2026-09-25T11:45:00Z","v":385,"vw":75.59},{"c":75.34,"h":75.34,"l":75.34,"n":2,"o":75.34,"t":"2026-09-25T13:15:00Z","v":130,"vw":75.34},{"c":74.95,"h":75.495,"l":74.7,"n":188,"o":75.4,"t":"2026-09-25T13:30:00Z","v":10313,"vw":75.181758},{"c":74.84,"h":75.28,"l":74.76,"n":192,"o":74.78,"t":"2026-09-25T13:45:00Z","v":8870,"vw":75.101121},{"c":74.94,"h":75.27,"l":74.75,"n":190,"o":75.08,"t":"2026-09-25T14:00:00Z","v":16909,"vw":75.045383},{"c":74.87,"h":75.1,"l":74.5343,"n":151,"o":74.73,"t":"2026-09-25T14:15:00Z","v":6187,"vw":74.825577},{"c":75.32,"h":75.6,"l":74.8,"n":184,"o":74.9,"t":"2026-09-25T14:30:00Z","v":6531,"vw":75.12045},{"c":75.76,"h":75.76,"l":75.465,"n":75,"o":75.59,"t":"2026-09-25T14:45:00Z","v":5149,"vw":75.589753},{"c":75.405,"h":75.78,"l":75.39,"n":224,"o":75.67,"t":"2026-09-25T15:00:00Z","v":9629,"vw":75.625964},{"c":75.395,"h":75.62,"l":75.395,"n":104,"o":75.415,"t":"2026-09-25T15:15:00Z","v":4107,"vw":75.50963},{"c":75.295,"h":75.58,"l":75.205,"n":186,"o":75.425,"t":"2026-09-25T15:30:00Z","v":5558,"vw":75.404437},{"c":75.48,"h":75.49,"l":75.2225,"n":128,"o":75.23,"t":"2026-09-25T15:45:00Z","v":5195,"vw":75.393263},{"c":75.555,"h":76,"l":75.52,"n":435,"o":75.57,"t":"2026-09-25T16:00:00Z","v":13842,"vw":75.763276},{"c":75.875,"h":75.875,"l":75.47,"n":207,"o":75.56,"t":"2026-09-25T16:15:00Z","v":8647,"vw":75.691953},{"c":75.69,"h":75.855,"l":75.68,"n":236,"o":75.83,"t":"2026-09-25T16:30:00Z","v":7330,"vw":75.786467},{"c":75.435,"h":75.74,"l":75.435,"n":116,"o":75.74,"t":"2026-09-25T16:45:00Z","v":3456,"vw":75.619858},{"c":75.315,"h":75.54,"l":75.21,"n":129,"o":75.515,"t":"2026-09-25T17:00:00Z","v":3606,"vw":75.410665},{"c":75.26,"h":75.315,"l":75.145,"n":133,"o":75.23,"t":"2026-09-25T17:15:00Z","v":4932,"vw":75.198817},{"c":75.29,"h":75.42,"l":75.21,"n":195,"o":75.26,"t":"2026-09-25T17:30:00Z","v":8689,"vw":75.291146},{"c":75.44,"h":75.44,"l":75.27,"n":130,"o":75.275,"t":"2026-09-25T17:45:00Z","v":4351,"vw":75.344789},{"c":75.42,"h":75.49,"l":75.34,"n":186,"o":75.49,"t":"2026-09-25T18:00:00Z","v":6173,"vw":75.412423},{"c":75.43,"h":75.5,"l":75.385,"n":83,"o":75.435,"t":"2026-09-25T18:15:00Z","v":3249,"vw":75.441148},{"c":75.5699,"h":75.5699,"l":75.46,"n":200,"o":75.49,"t":"2026-09-25T18:30:00Z","v":6711,"vw":75.501903},{"c":75.62,"h":75.69,"l":75.48,"n":204,"o":75.48,"t":"2026-09-25T18:45:00Z","v":5966,"vw":75.566504},{"c":75.615,"h":75.69,"l":75.56,"n":208,"o":75.65,"t":"2026-09-25T19:00:00Z","v":7910,"vw":75.607874},{"c":75.57,"h":75.84,"l":75.5,"n":436,"o":75.62,"t":"2026-09-25T19:15:00Z","v":17353,"vw":75.600247},{"c":75.76,"h":75.82,"l":75.52,"n":373,"o":75.605,"t":"2026-09-25T19:30:00Z","v":12074,"vw":75.683842},{"c":75.1,"h":75.81,"l":75.07,"n":1270,"o":75.81,"t":"2026-09-25T19:45:00Z","v":44069,"vw":75.351677},{"c":75.08,"h":75.08,"l":75.08,"n":32,"o":75.08,"t":"2026-09-25T20:00:00Z","v":47799,"vw":75.08},{"c":75.08,"h":75.08,"l":75.08,"n":1,"o":75.08,"t":"2026-09-25T22:15:00Z","v":450,"vw":75.08},{"c":75.01,"h":75.21,"l":74.85,"n":182,"o":75.2,"t":"2026-09-28T08:00:00Z","v":6407,"vw":75.053827},{"c":74.88,"h":74.88,"l":74.88,"n":23,"o":74.88,"t":"2026-09-28T12:00:00Z","v":139,"vw":74.88},{"c":75.03,"h":75.18,"l":74.99,"n":68,"o":74.99,"t":"2026-09-28T13:00:00Z","v":2112,"vw":75.078954},{"c":75.23,"h":75.28,"l":75.08,"n":79,"o":75.08,"t":"2026-09-28T13:15:00Z","v":2002,"vw":75.194951},{"c":75.3,"h":75.85,"l":74.02,"n":172,"o":75,"t":"2026-09-28T13:30:00Z","v":13940,"vw":74.906535},{"c":74.71,"h":75.295,"l":74.71,"n":115,"o":75.295,"t":"2026-09-28T13:45:00Z","v":3916,"vw":75.035816},{"c":74.5,"h":75.265,"l":74.49,"n":212,"o":74.95,"t":"2026-09-28T14:00:00Z","v":11993,"vw":74.892115},{"c":75.075,"h":75.075,"l":74.14,"n":205,"o":74.525,"t":"2026-09-28T14:15:00Z","v":10673,"vw":74.551123},{"c":75.095,"h":75.2,"l":74.9,"n":173,"o":75.2,"t":"2026-09-28T14:30:00Z","v":5047,"vw":75.00292},{"c":74.92,"h":75.22,"l":74.9,"n":144,"o":75.22,"t":"2026-09-28T14:45:00Z","v":4093,"vw":74.995417},{"c":74.99,"h":75,"l":74.81,"n":189,"o":74.9614,"t":"2026-09-28T15:00:00Z","v":5541,"vw":74.945073},{"c":74.875,"h":75.115,"l":74.855,"n":254,"o":75.06,"t":"2026-09-28T15:15:00Z","v":14347,"vw":75.011799},{"c":74.72,"h":75.025,"l":74.56,"n":250,"o":74.81,"t":"2026-09-28T15:30:00Z","v":14706,"vw":74.88625},{"c":75.08,"h":75.08,"l":74.6461,"n":201,"o":74.6461,"t":"2026-09-28T15:45:00Z","v":8942,"vw":74.939137},{"c":75.255,"h":75.335,"l":75.05,"n":360,"o":75.09,"t":"2026-09-28T16:00:00Z","v":28503,"vw":75.110862},{"c":74.9,"h":75.3,"l":74.72,"n":362,"o":75.3,"t":"2026-09-28T16:15:00Z","v":18681,"vw":75.039776},{"c":75.13,"h":75.28,"l":74.93,"n":385,"o":74.93,"t":"2026-09-28T16:30:00Z","v":33844,"vw":75.064709},{"c":75.2,"h":75.205,"l":75.01,"n":75,"o":75.04,"t":"2026-09-28T16:45:00Z","v":2421,"vw":75.091615},{"c":75.385,"h":75.385,"l":75.07,"n":410,"o":75.2,"t":"2026-09-28T17:00:00Z","v":19768,"vw":75.263226},{"c":75.22,"h":75.32,"l":75.155,"n":91,"o":75.32,"t":"2026-09-28T17:15:00Z","v":3236,"vw":75.212865},{"c":75.19,"h":75.36,"l":75.11,"n":326,"o":75.11,"t":"2026-09-28T17:30:00Z","v":14950,"vw":75.269478},{"c":75.14,"h":75.22,"l":75.13,"n":65,"o":75.14,"t":"2026-09-28T17:45:00Z","v":1936,"vw":75.155868},{"c":75.74,"h":75.825,"l":75.2,"n":525,"o":75.2,"t":"2026-09-28T18:00:00Z","v":25844,"vw":75.362331},{"c":76.2,"h":76.2,"l":75.69,"n":256,"o":75.77,"t":"2026-09-28T18:15:00Z","v":12370,"vw":75.900169},{"c":76,"h":76.24,"l":76,"n":241,"o":76.23,"t":"2026-09-28T18:30:00Z","v":8791,"vw":76.129527},{"c":76.045,"h":76.225,"l":75.88,"n":255,"o":75.91,"t":"2026-09-28T18:45:00Z","v":10392,"vw":76.038564},{"c":75.99,"h":76.04,"l":75.95,"n":229,"o":75.95,"t":"2026-09-28T19:00:00Z","v":8627,"vw":75.995229},{"c":76.04,"h":76.2247,"l":75.97,"n":328,"o":75.99,"t":"2026-09-28T19:15:00Z","v":9719,"vw":76.069003},{"c":76.17,"h":76.225,"l":75.99,"n":356,"o":76.03,"t":"2026-09-28T19:30:00Z","v":14962,"vw":76.158084},{"c":76.16,"h":76.42,"l":75.94,"n":1495,"o":76.2,"t":"2026-09-28T19:45:00Z","v":66145,"vw":76.146317},{"c":76.1,"h":76.1,"l":76.1,"n":44,"o":76.1,"t":"2026-09-28T20:00:00Z","v":139844,"vw":76.1},{"c":75.1236,"h":76.52,"l":75.1236,"n":166,"o":75.32,"t":"2026-09-29T13:30:00Z","v":8642,"vw":75.529782},{"c":74.725,"h":75.2975,"l":74.725,"n":86,"o":75.2975,"t":"2026-09-29T13:45:00Z","v":6422,"vw":74.953973},{"c":74.4606,"h":75.05,"l":74.4606,"n":81,"o":75.025,"t":"2026-09-29T14:00:00Z","v":4032,"vw":74.783264},{"c":74.725,"h":74.94,"l":74.48,"n":108,"o":74.9,"t":"2026-09-29T14:15:00Z","v":3729,"vw":74.709879},{"c":74.455,"h":74.5669,"l":74.33,"n":102,"o":74.34,"t":"2026-09-29T14:30:00Z","v":3760,"vw":74.419965},{"c":74.755,"h":74.79,"l":74.39,"n":148,"o":74.56,"t":"2026-09-29T14:45:00Z","v":4364,"vw":74.556383},{"c":74.49,"h":74.75,"l":74.485,"n":157,"o":74.75,"t":"2026-09-29T15:00:00Z","v":5665,"vw":74.610015},{"c":74.84,"h":74.84,"l":74.51,"n":185,"o":74.51,"t":"2026-09-29T15:15:00Z","v":9320,"vw":74.690882},{"c":74.595,"h":74.93,"l":74.595,"n":158,"o":74.86,"t":"2026-09-29T15:30:00Z","v":6161,"vw":74.772484},{"c":74.88,"h":74.88,"l":74.67,"n":133,"o":74.67,"t":"2026-09-29T15:45:00Z","v":4634,"vw":74.764061},{"c":74.85,"h":74.88,"l":74.745,"n":113,"o":74.745,"t":"2026-09-29T16:00:00Z","v":4301,"vw":74.832605},{"c":74.875,"h":74.91,"l":74.815,"n":109,"o":74.815,"t":"2026-09-29T16:15:00Z","v":3343,"vw":74.869807},{"c":74.96,"h":74.97,"l":74.85,"n":101,"o":74.875,"t":"2026-09-29T16:30:00Z","v":3562,"vw":74.921101},{"c":75.11,"h":75.165,"l":74.865,"n":201,"o":74.865,"t":"2026-09-29T16:45:00Z","v":9006,"vw":75.014358},{"c":75.155,"h":75.2,"l":75.07,"n":94,"o":75.2,"t":"2026-09-29T17:00:00Z","v":3513,"vw":75.152151},{"c":75.295,"h":75.295,"l":75.06,"n":130,"o":75.06,"t":"2026-09-29T17:15:00Z","v":3552,"vw":75.193857},{"c":75.38,"h":75.38,"l":75.2469,"n":127,"o":75.29,"t":"2026-09-29T17:30:00Z","v":4022,"vw":75.317991},{"c":75.28,"h":75.39,"l":75.27,"n":118,"o":75.39,"t":"2026-09-29T17:45:00Z","v":3356,"vw":75.322564},{"c":75.46,"h":75.66,"l":75.33,"n":274,"o":75.45,"t":"2026-09-29T18:00:00Z","v":9389,"vw":75.476995},{"c":75.64,"h":75.64,"l":75.42,"n":140,"o":75.5452,"t":"2026-09-29T18:15:00Z","v":3361,"vw":75.55268},{"c":75.51,"h":75.64,"l":75.48,"n":103,"o":75.64,"t":"2026-09-29T18:30:00Z","v":3682,"vw":75.53748},{"c":75.44,"h":75.525,"l":75.42,"n":128,"o":75.525,"t":"2026-09-29T18:45:00Z","v":4132,"vw":75.453418},{"c":75.65,"h":75.65,"l":75.445,"n":325,"o":75.445,"t":"2026-09-29T19:00:00Z","v":10784,"vw":75.551852},{"c":75.65,"h":75.72,"l":75.58,"n":203,"o":75.66,"t":"2026-09-29T19:15:00Z","v":7059,"vw":75.655741},{"c":75.65,"h":75.77,"l":75.61,"n":428,"o":75.7,"t":"2026-09-29T19:30:00Z","v":18457,"vw":75.684883},{"c":75.75,"h":75.84,"l":75.56,"n":1243,"o":75.66,"t":"2026-09-29T19:45:00Z","v":55449,"vw":75.72985},{"c":75.73,"h":75.73,"l":75.73,"n":26,"o":75.73,"t":"2026-09-29T20:00:00Z","v":61360,"vw":75.73},{"c":75.81,"h":75.86,"l":75.65,"n":58,"o":75.65,"t":"2026-09-30T12:45:00Z","v":8083,"vw":75.746978},{"c":76.5,"h":76.5,"l":75.76,"n":9,"o":75.85,"t":"2026-09-30T13:15:00Z","v":565,"vw":75.925468},{"c":76.16,"h":76.55,"l":75.57,"n":93,"o":76.55,"t":"2026-09-30T13:30:00Z","v":8554,"vw":76.250756},{"c":75.1853,"h":76.03,"l":75.1853,"n":169,"o":76,"t":"2026-09-30T13:45:00Z","v":5839,"vw":75.59975},{"c":75.64,"h":76.08,"l":75.23,"n":150,"o":75.395,"t":"2026-09-30T14:00:00Z","v":22837,"vw":75.47304},{"c":75.59,"h":75.82,"l":75.59,"n":66,"o":75.695,"t":"2026-09-30T14:15:00Z","v":2310,"vw":75.729817},{"c":75.695,"h":75.82,"l":75.4576,"n":100,"o":75.59,"t":"2026-09-30T14:30:00Z","v":3341,"vw":75.650522},{"c":75.97,"h":76.11,"l":75.7,"n":266,"o":75.7,"t":"2026-09-30T14:45:00Z","v":9467,"vw":76.000543},{"c":75.37,"h":75.9,"l":75.37,"n":237,"o":75.86,"t":"2026-09-30T15:00:00Z","v":9801,"vw":75.596604},{"c":74.92,"h":75.18,"l":74.79,"n":341,"o":75.07,"t":"2026-09-30T15:15:00Z","v":12530,"vw":74.997918},{"c":74.59,"h":75.11,"l":74.545,"n":293,"o":75.08,"t":"2026-09-30T15:30:00Z","v":6716,"vw":74.792451},{"c":74.945,"h":75,"l":74.61,"n":488,"o":74.72,"t":"2026-09-30T15:45:00Z","v":17976,"vw":74.837263},{"c":74.8,"h":75.08,"l":74.62,"n":383,"o":74.945,"t":"2026-09-30T16:00:00Z","v":14014,"vw":74.847938},{"c":74.47,"h":74.865,"l":74.345,"n":382,"o":74.81,"t":"2026-09-30T16:15:00Z","v":14911,"vw":74.586843},{"c":74.4,"h":74.65,"l":74.36,"n":331,"o":74.53,"t":"2026-09-30T16:30:00Z","v":10467,"vw":74.540856},{"c":74.68,"h":74.89,"l":74.41,"n":254,"o":74.41,"t":"2026-09-30T16:45:00Z","v":8840,"vw":74.633781},{"c":74.4,"h":74.695,"l":74.39,"n":279,"o":74.66,"t":"2026-09-30T17:00:00Z","v":9574,"vw":74.51963},{"c":73.7968,"h":74.48,"l":73.76,"n":497,"o":74.39,"t":"2026-09-30T17:15:00Z","v":23688,"vw":73.981903},{"c":74.13,"h":74.28,"l":73.885,"n":493,"o":73.885,"t":"2026-09-30T17:30:00Z","v":20777,"vw":74.096045},{"c":74.435,"h":74.63,"l":74.17,"n":345,"o":74.17,"t":"2026-09-30T17:45:00Z","v":13075,"vw":74.407026},{"c":74.51,"h":75.23,"l":74.4,"n":500,"o":74.55,"t":"2026-09-30T18:00:00Z","v":38776,"vw":74.619997},{"c":74.51,"h":74.76,"l":74.47,"n":246,"o":74.52,"t":"2026-09-30T18:15:00Z","v":11155,"vw":74.548264},{"c":74.46,"h":74.9,"l":74.43,"n":363,"o":74.63,"t":"2026-09-30T18:30:00Z","v":20208,"vw":74.596558},{"c":74.5,"h":74.7,"l":74.35,"n":409,"o":74.45,"t":"2026-09-30T18:45:00Z","v":21732,"vw":74.523038},{"c":74.44,"h":74.7,"l":74.14,"n":473,"o":74.54,"t":"2026-09-30T19:00:00Z","v":32664,"vw":74.458679},{"c":74.71,"h":74.79,"l":74.25,"n":513,"o":74.26,"t":"2026-09-30T19:15:00Z","v":25824,"vw":74.563001},{"c":74.84,"h":74.91,"l":74.61,"n":688,"o":74.68,"t":"2026-09-30T19:30:00Z","v":34852,"vw":74.757937},{"c":74.5,"h":75.0436,"l":74.49,"n":1692,"o":74.77,"t":"2026-09-30T19:45:00Z","v":92381,"vw":74.683002},{"c":74.61,"h":74.61,"l":74.61,"n":33,"o":74.61,"t":"2026-09-30T20:00:00Z","v":139416,"vw":74.61},{"c":74.52,"h":74.52,"l":74.52,"n":14,"o":74.52,"t":"2026-10-01T12:00:00Z","v":699,"vw":74.52},{"c":73.6,"h":74.03,"l":73.6,"n":17,"o":74.03,"t":"2026-10-01T13:15:00Z","v":918,"vw":73.914523},{"c":74.43,"h":74.7599,"l":73.14,"n":355,"o":73.87,"t":"2026-10-01T13:30:00Z","v":39782,"vw":73.763525},{"c":73.35,"h":74.37,"l":73.35,"n":316,"o":74.37,"t":"2026-10-01T13:45:00Z","v":144222,"vw":73.983262},{"c":73.8001,"h":74.12,"l":73.5339,"n":215,"o":73.57,"t":"2026-10-01T14:00:00Z","v":19937,"vw":73.751428},{"c":74.15,"h":74.18,"l":73.815,"n":192,"o":73.96,"t":"2026-10-01T14:15:00Z","v":6125,"vw":74.009197},{"c":74.5,"h":74.5,"l":73.93,"n":179,"o":74.095,"t":"2026-10-01T14:30:00Z","v":10406,"vw":74.244887},{"c":74.755,"h":74.91,"l":74.4254,"n":257,"o":74.55,"t":"2026-10-01T14:45:00Z","v":7679,"vw":74.694756},{"c":74.9,"h":74.9,"l":74.64,"n":210,"o":74.755,"t":"2026-10-01T15:00:00Z","v":4994,"vw":74.738297},{"c":75.5,"h":75.5,"l":74.82,"n":217,"o":74.82,"t":"2026-10-01T15:15:00Z","v":6479,"vw":75.089751},{"c":75.895,"h":76.11,"l":75.0459,"n":700,"o":75.3,"t":"2026-10-01T15:30:00Z","v":42667,"vw":75.795956},{"c":75.37,"h":76.035,"l":75.23,"n":556,"o":76.02,"t":"2026-10-01T15:45:00Z","v":43204,"vw":75.527356},{"c":75.54,"h":75.97,"l":75.36,"n":261,"o":75.45,"t":"2026-10-01T16:00:00Z","v":12231,"vw":75.685185},{"c":75.915,"h":75.915,"l":75.45,"n":141,"o":75.6,"t":"2026-10-01T16:15:00Z","v":7364,"vw":75.57422},{"c":75.745,"h":76.07,"l":75.55,"n":257,"o":75.975,"t":"2026-10-01T16:30:00Z","v":8371,"vw":75.893512},{"c":75.77,"h":75.865,"l":75.56,"n":243,"o":75.62,"t":"2026-10-01T16:45:00Z","v":7884,"vw":75.783832},{"c":75.52,"h":75.8,"l":75.4662,"n":334,"o":75.755,"t":"2026-10-01T17:00:00Z","v":10989,"vw":75.677169},{"c":75.805,"h":75.805,"l":75.36,"n":303,"o":75.42,"t":"2026-10-01T17:15:00Z","v":9931,"vw":75.539241},{"c":75.545,"h":75.77,"l":75.52,"n":307,"o":75.77,"t":"2026-10-01T17:30:00Z","v":8942,"vw":75.600759},{"c":75.19,"h":75.6,"l":75.12,"n":216,"o":75.6,"t":"2026-10-01T17:45:00Z","v":5232,"vw":75.382447},{"c":75.82,"h":75.82,"l":75.12,"n":317,"o":75.185,"t":"2026-10-01T18:00:00Z","v":11540,"vw":75.318772},{"c":75.66,"h":75.91,"l":75.59,"n":215,"o":75.81,"t":"2026-10-01T18:15:00Z","v":9616,"vw":75.777899},{"c":75.58,"h":75.92,"l":75.575,"n":267,"o":75.77,"t":"2026-10-01T18:30:00Z","v":8426,"vw":75.735375},{"c":75.7,"h":75.7,"l":75.44,"n":248,"o":75.59,"t":"2026-10-01T18:45:00Z","v":8513,"vw":75.585147},{"c":75.645,"h":75.71,"l":75.56,"n":394,"o":75.65,"t":"2026-10-01T19:00:00Z","v":15115,"vw":75.631268},{"c":75.6699,"h":75.77,"l":75.63,"n":398,"o":75.68,"t":"2026-10-01T19:15:00Z","v":14090,"vw":75.695365},{"c":75.4,"h":75.67,"l":75.13,"n":784,"o":75.62,"t":"2026-10-01T19:30:00Z","v":32874,"vw":75.360509},{"c":75.27,"h":75.43,"l":75.13,"n":1722,"o":75.395,"t":"2026-10-01T19:45:00Z","v":82278,"vw":75.282112},{"c":75.22,"h":75.22,"l":75.22,"n":36,"o":75.22,"t":"2026-10-01T20:00:00Z","v":66838,"vw":75.22},{"c":75.6,"h":75.6,"l":75.6,"n":9,"o":75.6,"t":"2026-10-02T12:45:00Z","v":257,"vw":75.6},{"c":75.4301,"h":75.695,"l":74.5601,"n":254,"o":75.58,"t":"2026-10-02T13:30:00Z","v":19053,"vw":75.365239},{"c":75.39,"h":75.6,"l":75.22,"n":190,"o":75.43,"t":"2026-10-02T13:45:00Z","v":13877,"vw":75.396175},{"c":75.83,"h":75.83,"l":75.325,"n":230,"o":75.365,"t":"2026-10-02T14:00:00Z","v":14010,"vw":75.538283},{"c":75.5,"h":75.82,"l":75.32,"n":260,"o":75.77,"t":"2026-10-02T14:15:00Z","v":17294,"vw":75.584977},{"c":75.37,"h":75.5,"l":75.26,"n":137,"o":75.5,"t":"2026-10-02T14:30:00Z","v":8948,"vw":75.420562},{"c":75.61,"h":75.775,"l":75.3099,"n":158,"o":75.37,"t":"2026-10-02T14:45:00Z","v":9973,"vw":75.582523},{"c":75.12,"h":75.66,"l":75.025,"n":197,"o":75.66,"t":"2026-10-02T15:00:00Z","v":6575,"vw":75.365284},{"c":75.48,"h":75.48,"l":75.16,"n":186,"o":75.16,"t":"2026-10-02T15:15:00Z","v":11236,"vw":75.370563},{"c":75.565,"h":75.66,"l":75.565,"n":30,"o":75.66,"t":"2026-10-02T15:30:00Z","v":702,"vw":75.628333},{"c":75.68,"h":75.75,"l":75.51,"n":118,"o":75.61,"t":"2026-10-02T15:45:00Z","v":4033,"vw":75.643882},{"c":75.66,"h":75.68,"l":75.53,"n":152,"o":75.68,"t":"2026-10-02T16:00:00Z","v":6429,"vw":75.636528},{"c":75.76,"h":75.76,"l":75.55,"n":156,"o":75.61,"t":"2026-10-02T16:15:00Z","v":4678,"vw":75.649295},{"c":75.9853,"h":76.01,"l":75.735,"n":119,"o":75.735,"t":"2026-10-02T16:30:00Z","v":3367,"vw":75.921168},{"c":76.03,"h":76.22,"l":75.92,"n":195,"o":76.01,"t":"2026-10-02T16:45:00Z","v":7123,"vw":75.974474},{"c":76.025,"h":76.14,"l":75.94,"n":174,"o":75.94,"t":"2026-10-02T17:00:00Z","v":5482,"vw":76.019355},{"c":76.05,"h":76.18,"l":75.96,"n":221,"o":76,"t":"2026-10-02T17:15:00Z","v":7741,"vw":76.04163},{"c":76.01,"h":76.21,"l":75.94,"n":221,"o":76.13,"t":"2026-10-02T17:30:00Z","v":6719,"vw":76.036063},{"c":75.995,"h":75.995,"l":75.995,"n":26,"o":75.995,"t":"2026-10-02T17:45:00Z","v":418,"vw":75.995},{"c":75.81,"h":76.08,"l":75.8075,"n":221,"o":76.08,"t":"2026-10-02T18:00:00Z","v":5611,"vw":75.8973},{"c":75.87,"h":75.89,"l":75.78,"n":162,"o":75.795,"t":"2026-10-02T18:15:00Z","v":5300,"vw":75.852019},{"c":76.01,"h":76.01,"l":75.82,"n":279,"o":75.94,"t":"2026-10-02T18:30:00Z","v":7622,"vw":75.88664},{"c":75.905,"h":76.21,"l":75.905,"n":377,"o":75.97,"t":"2026-10-02T18:45:00Z","v":16400,"vw":76.106503},{"c":75.51,"h":76.025,"l":75.48,"n":278,"o":76.01,"t":"2026-10-02T19:00:00Z","v":9690,"vw":75.823667},{"c":75.485,"h":75.72,"l":75.2825,"n":388,"o":75.515,"t":"2026-10-02T19:15:00Z","v":14217,"vw":75.589003},{"c":75.355,"h":75.525,"l":75.265,"n":414,"o":75.51,"t":"2026-10-02T19:30:00Z","v":10947,"vw":75.389641},{"c":75.84,"h":75.9,"l":75.055,"n":1293,"o":75.43,"t":"2026-10-02T19:45:00Z","v":54315,"vw":75.583362},{"c":75.79,"h":75.79,"l":75.79,"n":28,"o":75.79,"t":"2026-10-02T20:00:00Z","v":85604,"vw":75.79},{"c":75.92,"h":76.7,"l":75.585,"n":198,"o":75.97,"t":"2026-10-05T13:30:00Z","v":8486,"vw":76.092391},{"c":76.765,"h":76.79,"l":75.67,"n":97,"o":75.92,"t":"2026-10-05T13:45:00Z","v":4395,"vw":76.264917},{"c":76.39,"h":76.78,"l":76.17,"n":501,"o":76.67,"t":"2026-10-05T14:00:00Z","v":39172,"vw":76.566253},{"c":76.07,"h":76.395,"l":75.7424,"n":498,"o":76.395,"t":"2026-10-05T14:15:00Z","v":17224,"vw":76.041529},{"c":75.365,"h":76.04,"l":75.32,"n":383,"o":75.955,"t":"2026-10-05T14:30:00Z","v":16223,"vw":75.795651},{"c":75.64,"h":75.815,"l":75.49,"n":136,"o":75.61,"t":"2026-10-05T14:45:00Z","v":3741,"vw":75.656383},{"c":75.63,"h":75.78,"l":75.29,"n":391,"o":75.635,"t":"2026-10-05T15:00:00Z","v":13285,"vw":75.600762},{"c":75.53,"h":75.76,"l":75.285,"n":166,"o":75.54,"t":"2026-10-05T15:15:00Z","v":7940,"vw":75.609033},{"c":75.51,"h":75.565,"l":75.485,"n":94,"o":75.555,"t":"2026-10-05T15:30:00Z","v":2910,"vw":75.509319},{"c":75.82,"h":76,"l":75.6701,"n":207,"o":75.69,"t":"2026-10-05T15:45:00Z","v":6910,"vw":75.851096},{"c":75.755,"h":75.855,"l":75.63,"n":244,"o":75.79,"t":"2026-10-05T16:00:00Z","v":9793,"vw":75.748202},{"c":76.19,"h":76.26,"l":75.77,"n":400,"o":75.84,"t":"2026-10-05T16:15:00Z","v":16522,"vw":75.909959},{"c":76.08,"h":76.13,"l":75.75,"n":207,"o":76.13,"t":"2026-10-05T16:30:00Z","v":9940,"vw":75.963294},{"c":76.515,"h":76.6,"l":76.09,"n":329,"o":76.125,"t":"2026-10-05T16:45:00Z","v":15813,"vw":76.319464},{"c":76.22,"h":76.515,"l":76.0692,"n":180,"o":76.515,"t":"2026-10-05T17:00:00Z","v":10855,"vw":76.271253},{"c":76.26,"h":76.5,"l":76.08,"n":249,"o":76.22,"t":"2026-10-05T17:15:00Z","v":8142,"vw":76.260889},{"c":76.3,"h":76.34,"l":76.1802,"n":187,"o":76.215,"t":"2026-10-05T17:30:00Z","v":7391,"vw":76.279514},{"c":76.28,"h":76.71,"l":76.28,"n":205,"o":76.34,"t":"2026-10-05T17:45:00Z","v":7061,"vw":76.425003},{"c":76.145,"h":76.34,"l":76.145,"n":270,"o":76.34,"t":"2026-10-05T18:00:00Z","v":7274,"vw":76.263899},{"c":76.28,"h":76.28,"l":76.12,"n":156,"o":76.19,"t":"2026-10-05T18:15:00Z","v":4434,"vw":76.197965},{"c":76.355,"h":76.625,"l":76.19,"n":439,"o":76.21,"t":"2026-10-05T18:30:00Z","v":18435,"vw":76.322692},{"c":76.35,"h":76.41,"l":76.35,"n":167,"o":76.4,"t":"2026-10-05T18:45:00Z","v":2879,"vw":76.399279},{"c":76.52,"h":76.56,"l":76.415,"n":282,"o":76.51,"t":"2026-10-05T19:00:00Z","v":12814,"vw":76.491258},{"c":76.37,"h":76.585,"l":76.37,"n":213,"o":76.52,"t":"2026-10-05T19:15:00Z","v":7163,"vw":76.50667},{"c":76.38,"h":76.48,"l":76.255,"n":427,"o":76.37,"t":"2026-10-05T19:30:00Z","v":16349,"vw":76.376697},{"c":76.37,"h":76.465,"l":76.17,"n":1649,"o":76.38,"t":"2026-10-05T19:45:00Z","v":59647,"vw":76.322523},{"c":76.31,"h":76.31,"l":76.31,"n":30,"o":76.31,"t":"2026-10-05T20:00:00Z","v":40403,"vw":76.31},{"c":76.4,"h":76.41,"l":76.4,"n":168,"o":76.41,"t":"2026-10-06T08:00:00Z","v":1653,"vw":76.400779},{"c":76.25,"h":76.25,"l":76.25,"n":2,"o":76.25,"t":"2026-10-06T12:30:00Z","v":107,"vw":76.25},{"c":75.885,"h":76.33,"l":75.56,"n":112,"o":76,"t":"2026-10-06T13:30:00Z","v":13289,"vw":75.799323},{"c":75.98,"h":75.985,"l":75.71,"n":124,"o":75.885,"t":"2026-10-06T13:45:00Z","v":4799,"vw":75.957634},{"c":74.83,"h":75.975,"l":74.7,"n":469,"o":75.975,"t":"2026-10-06T14:00:00Z","v":37109,"vw":75.414502},{"c":74.385,"h":74.915,"l":74.0816,"n":224,"o":74.83,"t":"2026-10-06T14:15:00Z","v":7585,"vw":74.574589},{"c":73.98,"h":74.38,"l":73.84,"n":158,"o":74.31,"t":"2026-10-06T14:30:00Z","v":5523,"vw":74.1511},{"c":75.125,"h":75.125,"l":73.97,"n":290,"o":73.97,"t":"2026-10-06T14:45:00Z","v":9809,"vw":74.75814},{"c":75.725,"h":75.755,"l":75.125,"n":173,"o":75.125,"t":"2026-10-06T15:00:00Z","v":5168,"vw":75.559037},{"c":76.29,"h":76.29,"l":75.695,"n":288,"o":75.695,"t":"2026-10-06T15:15:00Z","v":7760,"vw":75.984406},{"c":76.325,"h":76.49,"l":76.2,"n":127,"o":76.35,"t":"2026-10-06T15:30:00Z","v":3530,"vw":76.337281},{"c":76.2048,"h":76.4431,"l":76.13,"n":134,"o":76.295,"t":"2026-10-06T15:45:00Z","v":4298,"vw":76.265808},{"c":75.69,"h":76.185,"l":75.69,"n":88,"o":76.185,"t":"2026-10-06T16:00:00Z","v":2088,"vw":75.825358},{"c":75.33,"h":75.69,"l":75.33,"n":158,"o":75.69,"t":"2026-10-06T16:15:00Z","v":6633,"vw":75.532769},{"c":75.455,"h":75.68,"l":75.2801,"n":81,"o":75.4,"t":"2026-10-06T16:30:00Z","v":4604,"vw":75.349679},{"c":75.58,"h":75.69,"l":75.21,"n":172,"o":75.385,"t":"2026-10-06T16:45:00Z","v":5401,"vw":75.418434},{"c":75.475,"h":75.64,"l":75.42,"n":161,"o":75.64,"t":"2026-10-06T17:00:00Z","v":4106,"vw":75.501364},{"c":75.2501,"h":75.58,"l":75.2501,"n":185,"o":75.475,"t":"2026-10-06T17:15:00Z","v":5295,"vw":75.403617},{"c":75.485,"h":75.57,"l":75.34,"n":214,"o":75.34,"t":"2026-10-06T17:30:00Z","v":5809,"vw":75.45589},{"c":76.125,"h":76.24,"l":75.57,"n":291,"o":75.58,"t":"2026-10-06T17:45:00Z","v":10192,"vw":75.953983},{"c":76.6,"h":76.6,"l":76.084,"n":453,"o":76.125,"t":"2026-10-06T18:00:00Z","v":13227,"vw":76.324284},{"c":76.95,"h":77.09,"l":76.7,"n":308,"o":76.745,"t":"2026-10-06T18:15:00Z","v":11179,"vw":76.931851},{"c":77.03,"h":77.07,"l":76.61,"n":342,"o":76.935,"t":"2026-10-06T18:30:00Z","v":13701,"vw":76.906489},{"c":77.16,"h":77.23,"l":76.9652,"n":548,"o":77.065,"t":"2026-10-06T18:45:00Z","v":18790,"vw":77.141094},{"c":77.04,"h":77.27,"l":77.035,"n":473,"o":77.04,"t":"2026-10-06T19:00:00Z","v":21618,"vw":77.14321},{"c":77.15,"h":77.32,"l":77.03,"n":431,"o":77.07,"t":"2026-10-06T19:15:00Z","v":12504,"vw":77.251976},{"c":77.19,"h":77.3,"l":76.98,"n":662,"o":77.195,"t":"2026-10-06T19:30:00Z","v":18337,"vw":77.138307},{"c":77.03,"h":77.245,"l":76.98,"n":1435,"o":77.245,"t":"2026-10-06T19:45:00Z","v":46433,"vw":77.102836},{"c":77.09,"h":77.09,"l":77.09,"n":44,"o":77.09,"t":"2026-10-06T20:00:00Z","v":56751,"vw":77.09},{"c":77.49,"h":77.49,"l":74.7,"n":174,"o":76.18,"t":"2026-10-07T13:30:00Z","v":10252,"vw":76.21314},{"c":76.97,"h":77.21,"l":76.84,"n":64,"o":76.9749,"t":"2026-10-07T13:45:00Z","v":2075,"vw":76.929584},{"c":76.865,"h":76.95,"l":76.66,"n":180,"o":76.95,"t":"2026-10-07T14:00:00Z","v":6560,"vw":76.867921},{"c":77.145,"h":77.23,"l":76.86,"n":243,"o":76.86,"t":"2026-10-07T14:15:00Z","v":12225,"vw":77.069108},{"c":77.2,"h":77.27,"l":76.955,"n":77,"o":77.04,"t":"2026-10-07T14:30:00Z","v":2909,"vw":77.108948},{"c":77.35,"h":77.51,"l":77.095,"n":224,"o":77.095,"t":"2026-10-07T14:45:00Z","v":5610,"vw":77.326272},{"c":78.1,"h":78.1,"l":77.295,"n":382,"o":77.295,"t":"2026-10-07T15:00:00Z","v":13291,"vw":77.684235},{"c":78.06,"h":78.2999,"l":77.87,"n":137,"o":77.945,"t":"2026-10-07T15:15:00Z","v":5707,"vw":78.038426},{"c":78.14,"h":78.2699,"l":78.1,"n":105,"o":78.15,"t":"2026-10-07T15:30:00Z","v":5178,"vw":78.180794},{"c":78.62,"h":78.65,"l":78.14,"n":348,"o":78.14,"t":"2026-10-07T15:45:00Z","v":10504,"vw":78.494242},{"c":78.58,"h":78.770733,"l":78.48,"n":183,"o":78.705,"t":"2026-10-07T16:00:00Z","v":6579,"vw":78.59772},{"c":78.85,"h":78.99,"l":78.58,"n":304,"o":78.58,"t":"2026-10-07T16:15:00Z","v":11285,"vw":78.820439},{"c":78.835,"h":78.86,"l":78.67,"n":216,"o":78.85,"t":"2026-10-07T16:30:00Z","v":5814,"vw":78.781094},{"c":78.83,"h":78.845,"l":78.7001,"n":159,"o":78.835,"t":"2026-10-07T16:45:00Z","v":4132,"vw":78.817887},{"c":79.07,"h":79.15,"l":78.835,"n":422,"o":78.835,"t":"2026-10-07T17:00:00Z","v":13680,"vw":79.036696},{"c":78.865,"h":79.22,"l":78.79,"n":202,"o":78.79,"t":"2026-10-07T17:15:00Z","v":7507,"vw":78.999674},{"c":78.54,"h":78.895,"l":78.52,"n":312,"o":78.87,"t":"2026-10-07T17:30:00Z","v":11349,"vw":78.790572},{"c":78.115,"h":78.705,"l":78.115,"n":250,"o":78.6,"t":"2026-10-07T17:45:00Z","v":5010,"vw":78.527359},{"c":78.1,"h":78.19,"l":78.04,"n":269,"o":78.115,"t":"2026-10-07T18:00:00Z","v":5791,"vw":78.115966},{"c":78.34,"h":78.34,"l":78.06,"n":317,"o":78.06,"t":"2026-10-07T18:15:00Z","v":8499,"vw":78.212935},{"c":78.275,"h":78.5,"l":78.115,"n":301,"o":78.39,"t":"2026-10-07T18:30:00Z","v":8988,"vw":78.362538},{"c":78.215,"h":78.255,"l":78.1,"n":140,"o":78.25,"t":"2026-10-07T18:45:00Z","v":4746,"vw":78.19114},{"c":77.63,"h":78.25,"l":77.63,"n":471,"o":78.235,"t":"2026-10-07T19:00:00Z","v":21568,"vw":78.056757},{"c":77.5,"h":77.815,"l":77.5,"n":463,"o":77.78,"t":"2026-10-07T19:15:00Z","v":18882,"vw":77.746854},{"c":77.315,"h":77.785,"l":77.07,"n":676,"o":77.51,"t":"2026-10-07T19:30:00Z","v":25028,"vw":77.535297},{"c":77.9,"h":77.94,"l":77.12,"n":1299,"o":77.34,"t":"2026-10-07T19:45:00Z","v":52551,"vw":77.771281},{"c":77.96,"h":77.96,"l":77.93,"n":40,"o":77.93,"t":"2026-10-07T20:00:00Z","v":76316,"vw":77.959268},{"c":78.5,"h":78.5,"l":78.5,"n":1,"o":78.5,"t":"2026-10-07T22:00:00Z","v":600,"vw":78.5},{"c":77.85,"h":77.85,"l":77.85,"n":1,"o":77.85,"t":"2026-10-08T12:30:00Z","v":100,"vw":77.85},{"c":76.87,"h":77.295,"l":76.61,"n":97,"o":77.18,"t":"2026-10-08T13:30:00Z","v":5313,"vw":77.132227},{"c":76.745,"h":76.815,"l":76.32,"n":199,"o":76.665,"t":"2026-10-08T13:45:00Z","v":6720,"vw":76.698946},{"c":76.44,"h":76.745,"l":75.714,"n":334,"o":76.45,"t":"2026-10-08T14:00:00Z","v":14935,"vw":76.176976},{"c":76.135,"h":76.53,"l":75.44,"n":349,"o":76.435,"t":"2026-10-08T14:15:00Z","v":23571,"vw":75.942103},{"c":75.855,"h":76.025,"l":75.68,"n":160,"o":75.86,"t":"2026-10-08T14:30:00Z","v":4754,"vw":75.895613},{"c":75.88,"h":76.07,"l":75.818,"n":192,"o":75.855,"t":"2026-10-08T14:45:00Z","v":7703,"vw":75.9164},{"c":76.215,"h":76.46,"l":75.98,"n":225,"o":76.03,"t":"2026-10-08T15:00:00Z","v":10103,"vw":76.173456},{"c":77.255,"h":77.38,"l":76.215,"n":327,"o":76.255,"t":"2026-10-08T15:15:00Z","v":15289,"vw":76.922714},{"c":76.815,"h":77.255,"l":76.68,"n":331,"o":77.255,"t":"2026-10-08T15:30:00Z","v":11701,"vw":76.875229},{"c":76.615,"h":76.87,"l":76.52,"n":203,"o":76.865,"t":"2026-10-08T15:45:00Z","v":7188,"vw":76.660563},{"c":76.71,"h":77.185,"l":76.47,"n":254,"o":76.68,"t":"2026-10-08T16:00:00Z","v":11340,"vw":76.904481},{"c":76.77,"h":77.19,"l":76.69,"n":245,"o":76.93,"t":"2026-10-08T16:15:00Z","v":8904,"vw":76.889835},{"c":76.8,"h":76.9299,"l":76.67,"n":130,"o":76.69,"t":"2026-10-08T16:30:00Z","v":4651,"vw":76.800699},{"c":77.19,"h":77.42,"l":76.8,"n":322,"o":76.8,"t":"2026-10-08T16:45:00Z","v":10291,"vw":77.041842},{"c":77.62,"h":77.64,"l":77.265,"n":150,"o":77.265,"t":"2026-10-08T17:00:00Z","v":4639,"vw":77.510459},{"c":77.525,"h":77.6,"l":77.32,"n":269,"o":77.47,"t":"2026-10-08T17:15:00Z","v":9378,"vw":77.442958},{"c":77.665,"h":77.885,"l":77.42,"n":264,"o":77.62,"t":"2026-10-08T17:30:00Z","v":8998,"vw":77.682691},{"c":77.43,"h":77.59,"l":77.43,"n":179,"o":77.53,"t":"2026-10-08T17:45:00Z","v":4980,"vw":77.502484},{"c":78.165,"h":78.175,"l":77.52,"n":235,"o":77.52,"t":"2026-10-08T18:00:00Z","v":9267,"vw":77.860851},{"c":78.025,"h":78.275,"l":77.97,"n":189,"o":78.275,"t":"2026-10-08T18:15:00Z","v":6429,"vw":78.094576},{"c":77.895,"h":78.015,"l":77.74,"n":232,"o":78.015,"t":"2026-10-08T18:30:00Z","v":7026,"vw":77.859947},{"c":77.8,"h":77.925,"l":77.65,"n":276,"o":77.87,"t":"2026-10-08T18:45:00Z","v":8417,"vw":77.830754},{"c":78.12,"h":78.12,"l":77.7,"n":315,"o":77.795,"t":"2026-10-08T19:00:00Z","v":9313,"vw":77.956658},{"c":78.4,"h":78.4,"l":78.17,"n":339,"o":78.22,"t":"2026-10-08T19:15:00Z","v":12750,"vw":78.297407},{"c":78.495,"h":78.52,"l":78.26,"n":636,"o":78.39,"t":"2026-10-08T19:30:00Z","v":24985,"vw":78.364632},{"c":78.83,"h":78.83,"l":78.4,"n":1869,"o":78.5,"t":"2026-10-08T19:45:00Z","v":87040,"vw":78.62118},{"c":78.75,"h":78.75,"l":78.75,"n":23,"o":78.75,"t":"2026-10-08T20:00:00Z","v":60624,"vw":78.75},{"c":77.59,"h":77.59,"l":77.05,"n":19,"o":77.05,"t":"2026-10-09T08:00:00Z","v":787,"vw":77.351062},{"c":78.59,"h":78.99,"l":78.03,"n":204,"o":78.24,"t":"2026-10-09T13:30:00Z","v":11689,"vw":78.407911},{"c":79.57,"h":79.57,"l":78.92,"n":128,"o":78.93,"t":"2026-10-09T13:45:00Z","v":4897,"vw":79.198225},{"c":79.61,"h":80.01,"l":79.61,"n":181,"o":79.73,"t":"2026-10-09T14:00:00Z","v":11457,"vw":79.855884},{"c":79.52,"h":79.625,"l":79.01,"n":220,"o":79.625,"t":"2026-10-09T14:15:00Z","v":17773,"vw":79.436503},{"c":79.19,"h":79.475,"l":79.0582,"n":157,"o":79.31,"t":"2026-10-09T14:30:00Z","v":6775,"vw":79.271706},{"c":79.09,"h":79.19,"l":78.49,"n":273,"o":79.19,"t":"2026-10-09T14:45:00Z","v":8962,"vw":78.856452},{"c":79.355,"h":79.475,"l":79.1,"n":165,"o":79.145,"t":"2026-10-09T15:00:00Z","v":5052,"vw":79.308854},{"c":79.18,"h":79.52,"l":79.18,"n":341,"o":79.36,"t":"2026-10-09T15:15:00Z","v":16921,"vw":79.346345},{"c":79.43,"h":79.43,"l":79.14,"n":48,"o":79.14,"t":"2026-10-09T15:30:00Z","v":2543,"vw":79.391432},{"c":79.46,"h":79.46,"l":79.35,"n":89,"o":79.43,"t":"2026-10-09T15:45:00Z","v":3064,"vw":79.44683},{"c":79.65,"h":79.735,"l":79.31,"n":367,"o":79.38,"t":"2026-10-09T16:00:00Z","v":38318,"vw":79.517211},{"c":79.75,"h":79.94,"l":79.675,"n":222,"o":79.675,"t":"2026-10-09T16:15:00Z","v":8850,"vw":79.875576},{"c":79.91,"h":80.045,"l":79.75,"n":275,"o":79.835,"t":"2026-10-09T16:30:00Z","v":14600,"vw":79.904409},{"c":80.25,"h":80.26,"l":79.79,"n":387,"o":79.96,"t":"2026-10-09T16:45:00Z","v":16883,"vw":80.00896},{"c":80.32,"h":80.38,"l":80,"n":194,"o":80.19,"t":"2026-10-09T17:00:00Z","v":8218,"vw":80.276483},{"c":80.39,"h":80.48,"l":80.315,"n":192,"o":80.48,"t":"2026-10-09T17:15:00Z","v":5207,"vw":80.386204},{"c":80.41,"h":80.5,"l":80.365,"n":149,"o":80.39,"t":"2026-10-09T17:30:00Z","v":4508,"vw":80.457676},{"c":80.02,"h":80.4,"l":79.82,"n":100,"o":80.4,"t":"2026-10-09T17:45:00Z","v":5328,"vw":80.198692},{"c":79.89,"h":80.02,"l":79.64,"n":208,"o":79.87,"t":"2026-10-09T18:00:00Z","v":8693,"vw":79.897583},{"c":79.85,"h":79.86,"l":79.68,"n":429,"o":79.76,"t":"2026-10-09T18:15:00Z","v":34408,"vw":79.803584},{"c":79.76,"h":79.94,"l":79.695,"n":240,"o":79.75,"t":"2026-10-09T18:30:00Z","v":16741,"vw":79.835171},{"c":79.61,"h":79.8,"l":79.61,"n":200,"o":79.8,"t":"2026-10-09T18:45:00Z","v":7237,"vw":79.691453},{"c":79.47,"h":79.598,"l":79.31,"n":176,"o":79.56,"t":"2026-10-09T19:00:00Z","v":4913,"vw":79.523328},{"c":79.59,"h":79.655,"l":79.5,"n":193,"o":79.5497,"t":"2026-10-09T19:15:00Z","v":5909,"vw":79.587754},{"c":79.73,"h":79.825,"l":79.49,"n":473,"o":79.55,"t":"2026-10-09T19:30:00Z","v":17365,"vw":79.679101},{"c":79.75,"h":79.99,"l":79.63,"n":1032,"o":79.73,"t":"2026-10-09T19:45:00Z","v":44368,"vw":79.805245},{"c":79.78,"h":79.78,"l":79.78,"n":34,"o":79.78,"t":"2026-10-09T20:00:00Z","v":83474,"vw":79.78},{"c":80.2,"h":80.2,"l":80.2,"n":14,"o":80.2,"t":"2026-10-12T11:00:00Z","v":322,"vw":80.2},{"c":80.25,"h":80.25,"l":80.25,"n":2,"o":80.25,"t":"2026-10-12T11:30:00Z","v":105,"vw":80.25},{"c":80,"h":80,"l":80,"n":3,"o":80,"t":"2026-10-12T12:00:00Z","v":900,"vw":80},{"c":79.89,"h":80.27,"l":79.26,"n":126,"o":80,"t":"2026-10-12T13:30:00Z","v":8440,"vw":79.799311},{"c":80.345,"h":80.45,"l":79.515,"n":169,"o":79.89,"t":"2026-10-12T13:45:00Z","v":12006,"vw":80.074514},{"c":80.5,"h":80.9899,"l":80.21,"n":332,"o":80.2301,"t":"2026-10-12T14:00:00Z","v":22358,"vw":80.490174},{"c":80.1698,"h":80.515,"l":79.95,"n":219,"o":80.4975,"t":"2026-10-12T14:15:00Z","v":8788,"vw":80.203464},{"c":79.95,"h":80.11,"l":79.735,"n":213,"o":80.11,"t":"2026-10-12T14:30:00Z","v":9661,"vw":79.860314},{"c":80.285,"h":80.285,"l":79.84,"n":197,"o":79.91,"t":"2026-10-12T14:45:00Z","v":7214,"vw":80.059195},{"c":80.325,"h":80.45,"l":80.16,"n":120,"o":80.44,"t":"2026-10-12T15:00:00Z","v":3616,"vw":80.336767},{"c":80.575,"h":80.575,"l":80.345,"n":42,"o":80.345,"t":"2026-10-12T15:15:00Z","v":1064,"vw":80.424167},{"c":80.435,"h":80.71,"l":80.25,"n":232,"o":80.47,"t":"2026-10-12T15:30:00Z","v":13305,"vw":80.436521},{"c":80.495,"h":80.665,"l":80.38,"n":256,"o":80.44,"t":"2026-10-12T15:45:00Z","v":11627,"vw":80.476186},{"c":80.245,"h":80.5684,"l":80.2,"n":161,"o":80.495,"t":"2026-10-12T16:00:00Z","v":11021,"vw":80.300538},{"c":80.32,"h":80.38,"l":80.1,"n":205,"o":80.15,"t":"2026-10-12T16:15:00Z","v":10892,"vw":80.250456},{"c":80.27,"h":80.39,"l":80.27,"n":51,"o":80.38,"t":"2026-10-12T16:30:00Z","v":2325,"vw":80.34955},{"c":80.225,"h":80.3775,"l":80.14,"n":163,"o":80.275,"t":"2026-10-12T16:45:00Z","v":6087,"vw":80.246053},{"c":79.76,"h":80.225,"l":79.745,"n":190,"o":80.2225,"t":"2026-10-12T17:00:00Z","v":8270,"vw":79.886441},{"c":79.625,"h":79.765,"l":79.6,"n":122,"o":79.74,"t":"2026-10-12T17:15:00Z","v":4543,"vw":79.661233},{"c":79.905,"h":79.97,"l":79.57,"n":131,"o":79.67,"t":"2026-10-12T17:30:00Z","v":4826,"vw":79.803895},{"c":79.6,"h":79.8556,"l":79.53,"n":114,"o":79.81,"t":"2026-10-12T17:45:00Z","v":4761,"vw":79.622248},{"c":79.64,"h":79.69,"l":79.55,"n":199,"o":79.6,"t":"2026-10-12T18:00:00Z","v":6824,"vw":79.63105},{"c":79.365,"h":79.645,"l":79.365,"n":149,"o":79.645,"t":"2026-10-12T18:15:00Z","v":5506,"vw":79.508763},{"c":79.72,"h":79.72,"l":79.37,"n":257,"o":79.43,"t":"2026-10-12T18:30:00Z","v":10824,"vw":79.468761},{"c":79.42,"h":79.58,"l":79.26,"n":205,"o":79.41,"t":"2026-10-12T18:45:00Z","v":10575,"vw":79.347771},{"c":79.15,"h":79.45,"l":78.97,"n":321,"o":79.45,"t":"2026-10-12T19:00:00Z","v":12654,"vw":79.21081},{"c":78.93,"h":79.13,"l":78.93,"n":162,"o":78.9301,"t":"2026-10-12T19:15:00Z","v":3090,"vw":79.028694},{"c":79.115,"h":79.17,"l":78.82,"n":498,"o":78.93,"t":"2026-10-12T19:30:00Z","v":15391,"vw":78.925744},{"c":79.21,"h":79.47,"l":79.03,"n":1203,"o":79.11,"t":"2026-10-12T19:45:00Z","v":48190,"vw":79.207963},{"c":79.24,"h":79.24,"l":79.21,"n":23,"o":79.21,"t":"2026-10-12T20:00:00Z","v":41377,"vw":79.239892},{"c":79.24,"h":79.24,"l":79.24,"n":2,"o":79.24,"t":"2026-10-12T20:15:00Z","v":19755,"vw":79.24},{"c":79.7,"h":79.7,"l":79.15,"n":35,"o":79.15,"t":"2026-10-13T13:15:00Z","v":1335,"vw":79.421507},{"c":79.31,"h":80,"l":78.74,"n":201,"o":79.21,"t":"2026-10-13T13:30:00Z","v":11667,"vw":79.351111},{"c":79.32,"h":79.375,"l":79.115,"n":85,"o":79.33,"t":"2026-10-13T13:45:00Z","v":1781,"vw":79.264375},{"c":79.5199,"h":79.94,"l":79.48,"n":169,"o":79.53,"t":"2026-10-13T14:00:00Z","v":7099,"vw":79.604269},{"c":79.35,"h":79.675,"l":79.35,"n":453,"o":79.355,"t":"2026-10-13T14:15:00Z","v":47920,"vw":79.54909},{"c":79.32,"h":79.6,"l":79.22,"n":271,"o":79.405,"t":"2026-10-13T14:30:00Z","v":11272,"vw":79.454439},{"c":79.265,"h":79.45,"l":79.21,"n":275,"o":79.32,"t":"2026-10-13T14:45:00Z","v":10970,"vw":79.339358},{"c":79.395,"h":79.57,"l":79.25,"n":268,"o":79.3,"t":"2026-10-13T15:00:00Z","v":11271,"vw":79.419047},{"c":78.91,"h":79.42,"l":78.91,"n":341,"o":79.37,"t":"2026-10-13T15:15:00Z","v":27388,"vw":79.347642},{"c":78.94,"h":78.97,"l":78.66,"n":288,"o":78.76,"t":"2026-10-13T15:30:00Z","v":8212,"vw":78.794851},{"c":79.158,"h":79.17,"l":78.88,"n":155,"o":78.9104,"t":"2026-10-13T15:45:00Z","v":5804,"vw":79.049331},{"c":78.955,"h":79.17,"l":78.91,"n":255,"o":79.17,"t":"2026-10-13T16:00:00Z","v":19516,"vw":79.008989},{"c":79.14,"h":79.16,"l":78.84,"n":194,"o":78.95,"t":"2026-10-13T16:15:00Z","v":8740,"vw":79.027406},{"c":78.86,"h":79.19,"l":78.85,"n":357,"o":79.07,"t":"2026-10-13T16:30:00Z","v":29032,"vw":78.985077},{"c":78.98,"h":79.09,"l":78.945,"n":228,"o":79.02,"t":"2026-10-13T16:45:00Z","v":8174,"vw":79.039835},{"c":78.92,"h":79.11,"l":78.92,"n":187,"o":79.03,"t":"2026-10-13T17:00:00Z","v":6364,"vw":79.034626},{"c":78.915,"h":78.95,"l":78.8,"n":233,"o":78.88,"t":"2026-10-13T17:15:00Z","v":7685,"vw":78.896646},{"c":78.875,"h":79.05,"l":78.875,"n":412,"o":78.98,"t":"2026-10-13T17:30:00Z","v":18042,"vw":78.960221},{"c":78.66,"h":78.875,"l":78.66,"n":316,"o":78.86,"t":"2026-10-13T17:45:00Z","v":12508,"vw":78.822577},{"c":78.79,"h":78.8,"l":78.695,"n":328,"o":78.725,"t":"2026-10-13T18:00:00Z","v":8641,"vw":78.755628},{"c":79.07,"h":79.11,"l":78.74,"n":345,"o":78.75,"t":"2026-10-13T18:15:00Z","v":17738,"vw":78.962167},{"c":78.895,"h":79.07,"l":78.82,"n":170,"o":79.07,"t":"2026-10-13T18:30:00Z","v":9792,"vw":78.977027},{"c":78.925,"h":78.94,"l":78.53,"n":333,"o":78.81,"t":"2026-10-13T18:45:00Z","v":10950,"vw":78.796357},{"c":79.275,"h":79.3,"l":78.93,"n":319,"o":78.93,"t":"2026-10-13T19:00:00Z","v":11435,"vw":79.198159},{"c":79.535,"h":79.55,"l":79.275,"n":618,"o":79.275,"t":"2026-10-13T19:15:00Z","v":25528,"vw":79.409956},{"c":79.635,"h":79.66,"l":79.24,"n":762,"o":79.595,"t":"2026-10-13T19:30:00Z","v":36725,"vw":79.567564},{"c":78.45,"h":79.68,"l":78.45,"n":1925,"o":79.635,"t":"2026-10-13T19:45:00Z","v":95429,"vw":79.06857},{"c":78.53,"h":78.53,"l":78.53,"n":29,"o":78.53,"t":"2026-10-13T20:00:00Z","v":85964,"vw":78.53},{"c":79,"h":79.33,"l":78.81,"n":64,"o":79.33,"t":"2026-10-14T08:00:00Z","v":3425,"vw":79.033744},{"c":78.93,"h":78.93,"l":78.93,"n":12,"o":78.93,"t":"2026-10-14T08:15:00Z","v":404,"vw":78.93},{"c":78.88,"h":78.88,"l":78.88,"n":7,"o":78.88,"t":"2026-10-14T08:30:00Z","v":215,"vw":78.88},{"c":78.68,"h":78.68,"l":78.68,"n":19,"o":78.68,"t":"2026-10-14T11:30:00Z","v":461,"vw":78.68},{"c":78.63,"h":78.63,"l":78.63,"n":6,"o":78.63,"t":"2026-10-14T12:00:00Z","v":403,"vw":78.63},{"c":78.73,"h":78.73,"l":78.73,"n":19,"o":78.73,"t":"2026-10-14T13:15:00Z","v":220,"vw":78.73},{"c":79.485,"h":79.485,"l":77.7,"n":194,"o":78.115,"t":"2026-10-14T13:30:00Z","v":16343,"vw":78.28824},{"c":79.14,"h":79.96,"l":79.14,"n":334,"o":79.5,"t":"2026-10-14T13:45:00Z","v":17577,"vw":79.65851},{"c":79.135,"h":79.56,"l":78.75,"n":357,"o":79.135,"t":"2026-10-14T14:00:00Z","v":18875,"vw":79.33767},{"c":78.62,"h":79.39,"l":78.615,"n":329,"o":79.065,"t":"2026-10-14T14:15:00Z","v":17361,"vw":78.939915},{"c":78.69,"h":78.97,"l":78.24,"n":550,"o":78.46,"t":"2026-10-14T14:30:00Z","v":26746,"vw":78.501844},{"c":78.77,"h":79.2599,"l":78.685,"n":216,"o":79.2599,"t":"2026-10-14T14:45:00Z","v":9549,"vw":78.780515},{"c":78.96,"h":79.0825,"l":78.7725,"n":470,"o":78.7725,"t":"2026-10-14T15:00:00Z","v":23210,"vw":78.971968},{"c":78.9,"h":79.035,"l":78.8,"n":230,"o":79.035,"t":"2026-10-14T15:15:00Z","v":9484,"vw":78.92533},{"c":78.22,"h":78.9,"l":78.22,"n":199,"o":78.9,"t":"2026-10-14T15:30:00Z","v":8181,"vw":78.62297},{"c":78.375,"h":78.4,"l":78,"n":277,"o":78.23,"t":"2026-10-14T15:45:00Z","v":21752,"vw":78.23419},{"c":78.11,"h":78.725,"l":78.09,"n":267,"o":78.385,"t":"2026-10-14T16:00:00Z","v":16398,"vw":78.49087},{"c":78.255,"h":78.365,"l":77.94,"n":179,"o":78.13,"t":"2026-10-14T16:15:00Z","v":7233,"vw":78.117138},{"c":78.685,"h":78.835,"l":78.325,"n":403,"o":78.325,"t":"2026-10-14T16:30:00Z","v":21465,"vw":78.597446},{"c":78.875,"h":78.995,"l":78.59,"n":262,"o":78.59,"t":"2026-10-14T16:45:00Z","v":9151,"vw":78.822045},{"c":79.385,"h":79.53,"l":78.865,"n":223,"o":78.9114,"t":"2026-10-14T17:00:00Z","v":10921,"vw":79.265817},{"c":79.405,"h":79.405,"l":79.265,"n":205,"o":79.385,"t":"2026-10-14T17:15:00Z","v":7049,"vw":79.347292},{"c":79.15,"h":79.56,"l":79.15,"n":469,"o":79.44,"t":"2026-10-14T17:30:00Z","v":25043,"vw":79.442658},{"c":79.16,"h":79.235,"l":79.01,"n":270,"o":79.01,"t":"2026-10-14T17:45:00Z","v":7902,"vw":79.118134},{"c":79.26,"h":79.365,"l":79.175,"n":243,"o":79.195,"t":"2026-10-14T18:00:00Z","v":8751,"vw":79.270067},{"c":78.89,"h":79.325,"l":78.885,"n":229,"o":79.325,"t":"2026-10-14T18:15:00Z","v":6751,"vw":79.09548},{"c":78.735,"h":78.9413,"l":78.735,"n":242,"o":78.81,"t":"2026-10-14T18:30:00Z","v":9238,"vw":78.886616},{"c":78.8246,"h":78.96,"l":78.685,"n":299,"o":78.76,"t":"2026-10-14T18:45:00Z","v":12576,"vw":78.843726},{"c":79.155,"h":79.2,"l":78.77,"n":423,"o":78.77,"t":"2026-10-14T19:00:00Z","v":14537,"vw":78.98419},{"c":79.325,"h":79.41,"l":78.99,"n":691,"o":79.01,"t":"2026-10-14T19:15:00Z","v":34264,"vw":79.282994},{"c":79.03,"h":79.41,"l":79.03,"n":668,"o":79.325,"t":"2026-10-14T19:30:00Z","v":26171,"vw":79.18943},{"c":78.85,"h":79.15,"l":78.6,"n":1912,"o":79.02,"t":"2026-10-14T19:45:00Z","v":84883,"vw":78.872218},{"c":78.84,"h":78.84,"l":78.84,"n":33,"o":78.84,"t":"2026-10-14T20:00:00Z","v":80347,"vw":78.84},{"c":79,"h":79,"l":79,"n":1,"o":79,"t":"2026-10-14T20:15:00Z","v":100,"vw":79},{"c":80.25,"h":80.25,"l":80.25,"n":31,"o":80.25,"t":"2026-10-15T08:00:00Z","v":243,"vw":80.25},{"c":79.3,"h":79.3,"l":79.3,"n":2,"o":79.3,"t":"2026-10-15T09:00:00Z","v":140,"vw":79.3},{"c":79.9,"h":79.9,"l":79.9,"n":2,"o":79.9,"t":"2026-10-15T11:15:00Z","v":232,"vw":79.9},{"c":80.77,"h":80.77,"l":79.62,"n":472,"o":79.85,"t":"2026-10-15T13:30:00Z","v":34714,"vw":80.13256},{"c":82.07,"h":82.07,"l":80.705,"n":1260,"o":80.83,"t":"2026-10-15T13:45:00Z","v":110099,"vw":81.542643},{"c":81.98,"h":82.979,"l":81.88,"n":910,"o":82,"t":"2026-10-15T14:00:00Z","v":78484,"vw":82.317276},{"c":81.21,"h":82.09,"l":81.16,"n":627,"o":81.97,"t":"2026-10-15T14:15:00Z","v":36175,"vw":81.740078},{"c":80.89,"h":81.41,"l":80.57,"n":689,"o":81.41,"t":"2026-10-15T14:30:00Z","v":37957,"vw":80.818607},{"c":81.115,"h":81.225,"l":80.935,"n":451,"o":80.94,"t":"2026-10-15T14:45:00Z","v":23498,"vw":81.058478},{"c":81.34,"h":81.52,"l":81.02,"n":452,"o":81.115,"t":"2026-10-15T15:00:00Z","v":26961,"vw":81.236363},{"c":82.23,"h":82.5,"l":81.17,"n":481,"o":81.355,"t":"2026-10-15T15:15:00Z","v":27071,"vw":81.642303},{"c":80.8,"h":82.25,"l":80.74,"n":680,"o":82.21,"t":"2026-10-15T15:30:00Z","v":69003,"vw":81.359213},{"c":80.86,"h":81.21,"l":80.75,"n":489,"o":80.8,"t":"2026-10-15T15:45:00Z","v":33882,"vw":81.059638},{"c":80.255,"h":80.88,"l":80.1,"n":607,"o":80.86,"t":"2026-10-15T16:00:00Z","v":44002,"vw":80.555374},{"c":80.2,"h":80.35,"l":80.06,"n":226,"o":80.15,"t":"2026-10-15T16:15:00Z","v":9571,"vw":80.19654},{"c":80.12,"h":80.35,"l":80.04,"n":349,"o":80.21,"t":"2026-10-15T16:30:00Z","v":14420,"vw":80.228436},{"c":80.025,"h":80.22,"l":79.98,"n":241,"o":80.14,"t":"2026-10-15T16:45:00Z","v":9758,"vw":80.104491},{"c":79.865,"h":80.08,"l":79.84,"n":463,"o":80.04,"t":"2026-10-15T17:00:00Z","v":22346,"vw":79.944196},{"c":80.39,"h":80.48,"l":79.77,"n":328,"o":79.86,"t":"2026-10-15T17:15:00Z","v":15853,"vw":80.250105},{"c":80.215,"h":80.3393,"l":79.93,"n":352,"o":80.305,"t":"2026-10-15T17:30:00Z","v":23263,"vw":80.172314},{"c":80.3325,"h":80.44,"l":80.12,"n":292,"o":80.13,"t":"2026-10-15T17:45:00Z","v":11567,"vw":80.310587},{"c":80.62,"h":80.62,"l":79.895,"n":537,"o":80.35,"t":"2026-10-15T18:00:00Z","v":25400,"vw":80.15042},{"c":80.685,"h":81.2,"l":80.04,"n":628,"o":80.52,"t":"2026-10-15T18:15:00Z","v":87008,"vw":80.848001},{"c":80.79,"h":81.2,"l":80.66,"n":508,"o":80.67,"t":"2026-10-15T18:30:00Z","v":39858,"vw":80.96821},{"c":81.255,"h":81.33,"l":80.765,"n":506,"o":80.815,"t":"2026-10-15T18:45:00Z","v":42269,"vw":80.971399},{"c":81.51,"h":81.62,"l":81.04,"n":775,"o":81.255,"t":"2026-10-15T19:00:00Z","v":61304,"vw":81.343769},{"c":81.05,"h":81.71,"l":80.95,"n":920,"o":81.52,"t":"2026-10-15T19:15:00Z","v":73033,"vw":81.358691},{"c":80.995,"h":81.19,"l":80,"n":1903,"o":81.01,"t":"2026-10-15T19:30:00Z","v":139703,"vw":80.73907},{"c":79.88,"h":80.92,"l":79.825,"n":3624,"o":80.89,"t":"2026-10-15T19:45:00Z","v":225860,"vw":80.473405},{"c":82.99,"h":82.99,"l":79.94,"n":33,"o":79.94,"t":"2026-10-15T20:00:00Z","v":113096,"vw":79.942715},{"c":81,"h":81,"l":81,"n":1,"o":81,"t":"2026-10-16T12:15:00Z","v":100,"vw":81},{"c":79.337,"h":80.34,"l":78.83,"n":280,"o":79.94,"t":"2026-10-16T13:30:00Z","v":25239,"vw":79.693403},{"c":79.885,"h":80.09,"l":78.86,"n":277,"o":79.4,"t":"2026-10-16T13:45:00Z","v":22090,"vw":79.561919},{"c":80.04,"h":80.17,"l":79.855,"n":247,"o":79.915,"t":"2026-10-16T14:00:00Z","v":13643,"vw":79.958957},{"c":79.1234,"h":80.275,"l":78.9826,"n":407,"o":80.2,"t":"2026-10-16T14:15:00Z","v":29876,"vw":79.710406},{"c":79.155,"h":79.54,"l":78.8301,"n":233,"o":79.1651,"t":"2026-10-16T14:30:00Z","v":20714,"vw":79.268167},{"c":79.11,"h":79.53,"l":78.9396,"n":516,"o":79.27,"t":"2026-10-16T14:45:00Z","v":22485,"vw":79.420577},{"c":78.49,"h":79.11,"l":78.44,"n":293,"o":79.1,"t":"2026-10-16T15:00:00Z","v":14700,"vw":78.665464},{"c":78.145,"h":78.48,"l":78.12,"n":376,"o":78.48,"t":"2026-10-16T15:15:00Z","v":14236,"vw":78.307081},{"c":78.45,"h":78.48,"l":78.16,"n":253,"o":78.2,"t":"2026-10-16T15:30:00Z","v":9375,"vw":78.335796},{"c":78.3172,"h":78.63,"l":78.3172,"n":201,"o":78.39,"t":"2026-10-16T15:45:00Z","v":9654,"vw":78.508795},{"c":77.69,"h":78.295,"l":77.5107,"n":422,"o":78.26,"t":"2026-10-16T16:00:00Z","v":21330,"vw":77.828419},{"c":77.85,"h":77.865,"l":77.61,"n":159,"o":77.69,"t":"2026-10-16T16:15:00Z","v":6438,"vw":77.762129},{"c":77.17,"h":77.64,"l":77.16,"n":335,"o":77.64,"t":"2026-10-16T16:30:00Z","v":13787,"vw":77.359964},{"c":77.4,"h":77.4,"l":76.88,"n":486,"o":77.14,"t":"2026-10-16T16:45:00Z","v":19793,"vw":77.085472},{"c":77.36,"h":77.675,"l":77.33,"n":156,"o":77.48,"t":"2026-10-16T17:00:00Z","v":7110,"vw":77.505345},{"c":77.6437,"h":77.6437,"l":77.211,"n":200,"o":77.405,"t":"2026-10-16T17:15:00Z","v":7351,"vw":77.4351},{"c":77.67,"h":77.87,"l":77.63,"n":256,"o":77.68,"t":"2026-10-16T17:30:00Z","v":6903,"vw":77.735421},{"c":77.7,"h":77.76,"l":77.58,"n":211,"o":77.76,"t":"2026-10-16T17:45:00Z","v":6403,"vw":77.697311},{"c":77.93,"h":77.93,"l":77.55,"n":269,"o":77.61,"t":"2026-10-16T18:00:00Z","v":15461,"vw":77.716937},{"c":78.1,"h":78.21,"l":77.85,"n":221,"o":77.9163,"t":"2026-10-16T18:15:00Z","v":6756,"vw":78.019616},{"c":78.175,"h":78.26,"l":78.01,"n":213,"o":78.01,"t":"2026-10-16T18:30:00Z","v":9495,"vw":78.102206},{"c":78.515,"h":78.515,"l":78.03,"n":334,"o":78.19,"t":"2026-10-16T18:45:00Z","v":17576,"vw":78.205612},{"c":78.93,"h":78.93,"l":78.515,"n":342,"o":78.515,"t":"2026-10-16T19:00:00Z","v":11899,"vw":78.696855},{"c":78.8,"h":78.95,"l":78.65,"n":290,"o":78.87,"t":"2026-10-16T19:15:00Z","v":7422,"vw":78.767062},{"c":78.4,"h":78.89,"l":78.4,"n":497,"o":78.8,"t":"2026-10-16T19:30:00Z","v":14972,"vw":78.584267},{"c":78.59,"h":78.73,"l":78.22,"n":1941,"o":78.335,"t":"2026-10-16T19:45:00Z","v":75748,"vw":78.551214},{"c":78.59,"h":78.59,"l":78.59,"n":36,"o":78.59,"t":"2026-10-16T20:00:00Z","v":78109,"vw":78.59},{"c":78.54,"h":78.54,"l":78.53,"n":2,"o":78.53,"t":"2026-10-16T22:00:00Z","v":200,"vw":78.535},{"c":79.11,"h":80.61,"l":78.78,"n":237,"o":78.78,"t":"2026-10-19T13:30:00Z","v":15047,"vw":79.293084},{"c":78.93,"h":79.155,"l":78.3601,"n":199,"o":79.0895,"t":"2026-10-19T13:45:00Z","v":7953,"vw":78.767182},{"c":78.745,"h":79.04,"l":78.56,"n":160,"o":78.93,"t":"2026-10-19T14:00:00Z","v":10681,"vw":78.858854},{"c":79.345,"h":79.47,"l":78.745,"n":379,"o":78.745,"t":"2026-10-19T14:15:00Z","v":20839,"vw":79.313351},{"c":79.105,"h":79.67,"l":79,"n":397,"o":79.35,"t":"2026-10-19T14:30:00Z","v":21341,"vw":79.372281},{"c":78.94,"h":79.15,"l":78.85,"n":210,"o":78.985,"t":"2026-10-19T14:45:00Z","v":13796,"vw":79.005772},{"c":79.03,"h":79.165,"l":78.71,"n":217,"o":78.91,"t":"2026-10-19T15:00:00Z","v":6343,"vw":78.973556},{"c":78.845,"h":78.99,"l":78.71,"n":175,"o":78.985,"t":"2026-10-19T15:15:00Z","v":7814,"vw":78.855513},{"c":79.265,"h":79.265,"l":78.46,"n":547,"o":78.73,"t":"2026-10-19T15:30:00Z","v":47938,"vw":78.72649},{"c":78.98,"h":79.33,"l":78.98,"n":176,"o":79.17,"t":"2026-10-19T15:45:00Z","v":8395,"vw":79.063207},{"c":78.91,"h":79.02,"l":78.655,"n":359,"o":78.98,"t":"2026-10-19T16:00:00Z","v":20954,"vw":78.859596},{"c":79.32,"h":79.32,"l":78.75,"n":122,"o":78.91,"t":"2026-10-19T16:15:00Z","v":6832,"vw":78.98949},{"c":79.63,"h":79.85,"l":79.09,"n":250,"o":79.2,"t":"2026-10-19T16:30:00Z","v":22649,"vw":79.568942},{"c":79.27,"h":79.76,"l":79.17,"n":247,"o":79.635,"t":"2026-10-19T16:45:00Z","v":13129,"vw":79.430452},{"c":79.38,"h":79.45,"l":79.08,"n":86,"o":79.08,"t":"2026-10-19T17:00:00Z","v":3602,"vw":79.317593},{"c":79.47,"h":79.63,"l":79.26,"n":198,"o":79.38,"t":"2026-10-19T17:15:00Z","v":10614,"vw":79.43009},{"c":79.335,"h":79.47,"l":79.21,"n":119,"o":79.37,"t":"2026-10-19T17:30:00Z","v":4569,"vw":79.370458},{"c":79.48,"h":79.48,"l":79.06,"n":202,"o":79.315,"t":"2026-10-19T17:45:00Z","v":12103,"vw":79.270612},{"c":79.45,"h":79.53,"l":79.34,"n":163,"o":79.46,"t":"2026-10-19T18:00:00Z","v":7791,"vw":79.476504},{"c":79.35,"h":79.45,"l":79.35,"n":136,"o":79.38,"t":"2026-10-19T18:15:00Z","v":4680,"vw":79.399556},{"c":79.36,"h":79.4675,"l":79.33,"n":165,"o":79.34,"t":"2026-10-19T18:30:00Z","v":7636,"vw":79.40701},{"c":79.53,"h":79.62,"l":79.375,"n":299,"o":79.375,"t":"2026-10-19T18:45:00Z","v":16257,"vw":79.535226},{"c":79.6325,"h":79.755,"l":79.43,"n":493,"o":79.48,"t":"2026-10-19T19:00:00Z","v":29433,"vw":79.576626},{"c":79.505,"h":79.845,"l":79.33,"n":312,"o":79.71,"t":"2026-10-19T19:15:00Z","v":11591,"vw":79.68065},{"c":79.67,"h":79.97,"l":79.475,"n":588,"o":79.73,"t":"2026-10-19T19:30:00Z","v":27569,"vw":79.667799},{"c":79.56,"h":79.66,"l":79.13,"n":2179,"o":79.62,"t":"2026-10-19T19:45:00Z","v":168546,"vw":79.382763},{"c":79.48,"h":79.48,"l":79.48,"n":37,"o":79.48,"t":"2026-10-19T20:00:00Z","v":51234,"vw":79.48},{"c":79.48,"h":79.48,"l":79.48,"n":1,"o":79.48,"t":"2026-10-19T20:15:00Z","v":6980,"vw":79.48},{"c":77.9,"h":77.9,"l":77.9,"n":1,"o":77.9,"t":"2026-10-19T21:45:00Z","v":160,"vw":77.9},{"c":79.22,"h":79.22,"l":79.22,"n":1,"o":79.22,"t":"2026-10-20T09:45:00Z","v":115,"vw":79.22},{"c":80.52,"h":80.75,"l":79.88,"n":209,"o":80.25,"t":"2026-10-20T13:30:00Z","v":38739,"vw":80.311762},{"c":80.735,"h":81.41,"l":80.26,"n":421,"o":80.31,"t":"2026-10-20T13:45:00Z","v":37611,"vw":80.843068},{"c":80.84,"h":80.93,"l":80.44,"n":240,"o":80.75,"t":"2026-10-20T14:00:00Z","v":15738,"vw":80.750167},{"c":81.02,"h":81.415,"l":80.85,"n":396,"o":80.91,"t":"2026-10-20T14:15:00Z","v":27933,"vw":81.10269},{"c":81.32,"h":81.385,"l":80.87,"n":468,"o":81.205,"t":"2026-10-20T14:30:00Z","v":49615,"vw":81.10465},{"c":82.06,"h":82.085,"l":81.28,"n":577,"o":81.38,"t":"2026-10-20T14:45:00Z","v":44411,"vw":81.64614},{"c":82.07,"h":82.685,"l":81.87,"n":743,"o":82.01,"t":"2026-10-20T15:00:00Z","v":56073,"vw":82.319818},{"c":82.41,"h":82.43,"l":81.87,"n":340,"o":82.07,"t":"2026-10-20T15:15:00Z","v":15527,"vw":82.202751},{"c":82.135,"h":82.52,"l":82.02,"n":286,"o":82.3501,"t":"2026-10-20T15:30:00Z","v":13111,"vw":82.208142},{"c":81.9,"h":82.19,"l":81.9,"n":231,"o":82.19,"t":"2026-10-20T15:45:00Z","v":7872,"vw":82.078048},{"c":81.2,"h":81.86,"l":81.2,"n":328,"o":81.86,"t":"2026-10-20T16:00:00Z","v":17330,"vw":81.478581},{"c":81.785,"h":81.9132,"l":81.2,"n":152,"o":81.26,"t":"2026-10-20T16:15:00Z","v":6478,"vw":81.410508},{"c":81.578,"h":82.09,"l":81.578,"n":169,"o":81.8,"t":"2026-10-20T16:30:00Z","v":7098,"vw":81.844591},{"c":81.36,"h":81.58,"l":81.36,"n":159,"o":81.55,"t":"2026-10-20T16:45:00Z","v":6272,"vw":81.516189},{"c":81.68,"h":81.68,"l":81.32,"n":159,"o":81.39,"t":"2026-10-20T17:00:00Z","v":6522,"vw":81.453341},{"c":82.35,"h":82.55,"l":81.68,"n":420,"o":81.68,"t":"2026-10-20T17:15:00Z","v":28802,"vw":82.214478},{"c":82.3,"h":82.44,"l":82.22,"n":108,"o":82.3,"t":"2026-10-20T17:30:00Z","v":6789,"vw":82.350402},{"c":82.4,"h":82.58,"l":82.22,"n":344,"o":82.36,"t":"2026-10-20T17:45:00Z","v":28242,"vw":82.406528},{"c":82.35,"h":82.56,"l":82.25,"n":318,"o":82.34,"t":"2026-10-20T18:00:00Z","v":28254,"vw":82.429707},{"c":82.215,"h":82.5,"l":82.13,"n":320,"o":82.46,"t":"2026-10-20T18:15:00Z","v":23409,"vw":82.339909},{"c":82.195,"h":82.46,"l":82.195,"n":388,"o":82.26,"t":"2026-10-20T18:30:00Z","v":17293,"vw":82.33195},{"c":82.42,"h":82.46,"l":82.1926,"n":527,"o":82.32,"t":"2026-10-20T18:45:00Z","v":23990,"vw":82.3461},{"c":82.96,"h":83.12,"l":82.29,"n":1005,"o":82.42,"t":"2026-10-20T19:00:00Z","v":99013,"vw":82.745206},{"c":83.45,"h":83.78,"l":82.78,"n":1691,"o":82.95,"t":"2026-10-20T19:15:00Z","v":152284,"vw":83.311846},{"c":83.29,"h":83.5036,"l":82.85,"n":1378,"o":83.465,"t":"2026-10-20T19:30:00Z","v":93700,"vw":83.185525},{"c":83.18,"h":83.47,"l":82.9,"n":2761,"o":83.33,"t":"2026-10-20T19:45:00Z","v":176178,"vw":83.238083},{"c":84.634,"h":84.634,"l":83.17,"n":49,"o":83.17,"t":"2026-10-20T20:00:00Z","v":197742,"vw":83.171142},{"c":84,"h":84.13,"l":84,"n":8,"o":84.13,"t":"2026-10-20T20:30:00Z","v":506,"vw":84.0975},{"c":84.75,"h":84.75,"l":84.75,"n":1,"o":84.75,"t":"2026-10-20T20:45:00Z","v":100,"vw":84.75},{"c":84.8467,"h":84.8467,"l":84.8467,"n":1,"o":84.8467,"t":"2026-10-20T21:15:00Z","v":100,"vw":84.8467},{"c":84.79,"h":84.79,"l":84.7726,"n":11,"o":84.7726,"t":"2026-10-20T21:30:00Z","v":314,"vw":84.7784},{"c":84.8838,"h":84.8838,"l":84.5,"n":2,"o":84.5,"t":"2026-10-20T21:45:00Z","v":400,"vw":84.59595},{"c":84.9202,"h":84.9202,"l":84.9202,"n":1,"o":84.9202,"t":"2026-10-20T22:15:00Z","v":100,"vw":84.9202},{"c":84.8838,"h":84.8838,"l":84.8838,"n":3,"o":84.8838,"t":"2026-10-20T22:30:00Z","v":169,"vw":84.8838},{"c":84.74,"h":84.74,"l":84.74,"n":8,"o":84.74,"t":"2026-10-20T22:45:00Z","v":247,"vw":84.74},{"c":83.95,"h":84.49,"l":83.95,"n":10,"o":84.49,"t":"2026-10-21T11:00:00Z","v":512,"vw":84.127177},{"c":84.41,"h":84.41,"l":84.41,"n":5,"o":84.41,"t":"2026-10-21T12:30:00Z","v":335,"vw":84.41},{"c":84.1,"h":84.1,"l":84.1,"n":2,"o":84.1,"t":"2026-10-21T12:45:00Z","v":311,"vw":84.1},{"c":83.5,"h":84.35,"l":83.5,"n":23,"o":84,"t":"2026-10-21T13:00:00Z","v":1365,"vw":84.215384},{"c":84.25,"h":84.25,"l":84.24,"n":5,"o":84.24,"t":"2026-10-21T13:15:00Z","v":300,"vw":84.245},{"c":82.6175,"h":84.06,"l":82.28,"n":842,"o":83.41,"t":"2026-10-21T13:30:00Z","v":67253,"vw":83.035845},{"c":81.5,"h":82.41,"l":81.245,"n":991,"o":82.4,"t":"2026-10-21T13:45:00Z","v":50771,"vw":81.739316},{"c":81.525,"h":82.055,"l":80.7129,"n":770,"o":81.505,"t":"2026-10-21T14:00:00Z","v":45194,"vw":81.470987},{"c":81.08,"h":81.445,"l":80.731,"n":428,"o":80.97,"t":"2026-10-21T14:15:00Z","v":29017,"vw":81.067553},{"c":81.725,"h":81.85,"l":80.96,"n":328,"o":81.04,"t":"2026-10-21T14:30:00Z","v":10706,"vw":81.336151},{"c":81.44,"h":81.8521,"l":81.29,"n":345,"o":81.725,"t":"2026-10-21T14:45:00Z","v":11638,"vw":81.553653},{"c":81.265,"h":81.5075,"l":80.93,"n":311,"o":81.41,"t":"2026-10-21T15:00:00Z","v":13634,"vw":81.237219},{"c":81.09,"h":81.37,"l":80.985,"n":425,"o":81.23,"t":"2026-10-21T15:15:00Z","v":29259,"vw":81.186582},{"c":80.02,"h":81.1,"l":80.0194,"n":481,"o":81.1,"t":"2026-10-21T15:30:00Z","v":30509,"vw":80.526425},{"c":78.9196,"h":80.3539,"l":78.74,"n":931,"o":80.095,"t":"2026-10-21T15:45:00Z","v":65422,"vw":79.472791},{"c":79.3,"h":79.7699,"l":78.935,"n":349,"o":78.935,"t":"2026-10-21T16:00:00Z","v":16088,"vw":79.311371},{"c":79.88,"h":79.88,"l":79.06,"n":391,"o":79.3,"t":"2026-10-21T16:15:00Z","v":18111,"vw":79.441526},{"c":79.6,"h":80.045,"l":79.5201,"n":338,"o":79.88,"t":"2026-10-21T16:30:00Z","v":16683,"vw":79.874058},{"c":79.5,"h":79.67,"l":79.38,"n":282,"o":79.5772,"t":"2026-10-21T16:45:00Z","v":11653,"vw":79.5066},{"c":79.745,"h":79.835,"l":79.42,"n":294,"o":79.455,"t":"2026-10-21T17:00:00Z","v":9854,"vw":79.666267},{"c":79.695,"h":79.86,"l":79.36,"n":285,"o":79.83,"t":"2026-10-21T17:15:00Z","v":11980,"vw":79.612011},{"c":80.46,"h":80.7854,"l":79.695,"n":748,"o":79.695,"t":"2026-10-21T17:30:00Z","v":55493,"vw":80.134235},{"c":80.12,"h":80.3,"l":80.09,"n":171,"o":80.3,"t":"2026-10-21T17:45:00Z","v":13128,"vw":80.22401},{"c":79.805,"h":80.045,"l":79.71,"n":347,"o":80.035,"t":"2026-10-21T18:00:00Z","v":16241,"vw":79.838599},{"c":79.89,"h":79.99,"l":79.86,"n":91,"o":79.95,"t":"2026-10-21T18:15:00Z","v":2177,"vw":79.922903},{"c":79.81,"h":79.83,"l":79.645,"n":170,"o":79.75,"t":"2026-10-21T18:30:00Z","v":10730,"vw":79.765894},{"c":79.57,"h":79.98,"l":79.57,"n":314,"o":79.79,"t":"2026-10-21T18:45:00Z","v":10325,"vw":79.79868},{"c":79.43,"h":79.58,"l":79.31,"n":325,"o":79.58,"t":"2026-10-21T19:00:00Z","v":11661,"vw":79.471663},{"c":79.86,"h":79.9395,"l":79.327,"n":602,"o":79.327,"t":"2026-10-21T19:15:00Z","v":22052,"vw":79.576147},{"c":80.105,"h":80.335,"l":79.8508,"n":606,"o":79.95,"t":"2026-10-21T19:30:00Z","v":21825,"vw":80.071555},{"c":79.675,"h":80.71,"l":79.51,"n":2087,"o":80.105,"t":"2026-10-21T19:45:00Z","v":96572,"vw":79.741874},{"c":79.7,"h":79.7,"l":79.7,"n":33,"o":79.7,"t":"2026-10-21T20:00:00Z","v":102458,"vw":79.7},{"c":79.258,"h":79.258,"l":79.258,"n":1,"o":79.258,"t":"2026-10-21T20:45:00Z","v":100,"vw":79.258},{"c":79.7553,"h":79.7553,"l":79.7553,"n":1,"o":79.7553,"t":"2026-10-21T21:15:00Z","v":199,"vw":79.7553},{"c":79.78,"h":79.78,"l":79.78,"n":1,"o":79.78,"t":"2026-10-21T21:45:00Z","v":150,"vw":79.78},{"c":79.2,"h":79.7,"l":79.2,"n":8,"o":79.7,"t":"2026-10-22T08:15:00Z","v":214,"vw":79.448756},{"c":79.1,"h":79.1,"l":79.1,"n":2,"o":79.1,"t":"2026-10-22T12:15:00Z","v":298,"vw":79.1},{"c":79.08,"h":79.08,"l":79.08,"n":6,"o":79.08,"t":"2026-10-22T12:30:00Z","v":199,"vw":79.08},{"c":78.9,"h":78.9,"l":78.9,"n":6,"o":78.9,"t":"2026-10-22T13:00:00Z","v":210,"vw":78.9},{"c":79.21,"h":79.21,"l":79.15,"n":4,"o":79.15,"t":"2026-10-22T13:15:00Z","v":357,"vw":79.193099},{"c":80.68,"h":81.032,"l":78.73,"n":171,"o":79.32,"t":"2026-10-22T13:30:00Z","v":9916,"vw":79.774211},{"c":80.87,"h":80.87,"l":80.09,"n":185,"o":80.44,"t":"2026-10-22T13:45:00Z","v":7151,"vw":80.499108},{"c":80.46,"h":80.92,"l":80.12,"n":301,"o":80.79,"t":"2026-10-22T14:00:00Z","v":12761,"vw":80.511242},{"c":79.93,"h":80.4,"l":79.755,"n":319,"o":80.1601,"t":"2026-10-22T14:15:00Z","v":13306,"vw":80.043565},{"c":79.995,"h":80.195,"l":79.665,"n":324,"o":79.965,"t":"2026-10-22T14:30:00Z","v":25265,"vw":79.875103},{"c":80.3,"h":80.43,"l":79.71,"n":274,"o":79.975,"t":"2026-10-22T14:45:00Z","v":19112,"vw":80.008353},{"c":80.42,"h":80.4699,"l":80.19,"n":125,"o":80.19,"t":"2026-10-22T15:00:00Z","v":4923,"vw":80.382684},{"c":80.94,"h":81.09,"l":80.4766,"n":188,"o":80.4766,"t":"2026-10-22T15:15:00Z","v":7408,"vw":80.927645},{"c":80.955,"h":81.2199,"l":80.92,"n":235,"o":80.94,"t":"2026-10-22T15:30:00Z","v":9900,"vw":81.038341},{"c":81.28,"h":81.3,"l":80.865,"n":347,"o":81.035,"t":"2026-10-22T15:45:00Z","v":14216,"vw":81.023977},{"c":81.08,"h":81.21,"l":80.9,"n":184,"o":81.18,"t":"2026-10-22T16:00:00Z","v":5728,"vw":81.110107},{"c":81.11,"h":81.28,"l":80.96,"n":271,"o":80.97,"t":"2026-10-22T16:15:00Z","v":11490,"vw":81.151894},{"c":80.26,"h":81.165,"l":80.26,"n":325,"o":81.14,"t":"2026-10-22T16:30:00Z","v":15177,"vw":80.770047},{"c":80.665,"h":80.665,"l":80.23,"n":207,"o":80.42,"t":"2026-10-22T16:45:00Z","v":7199,"vw":80.554519},{"c":80.7,"h":80.785,"l":80.45,"n":204,"o":80.73,"t":"2026-10-22T17:00:00Z","v":8638,"vw":80.616802},{"c":80.84,"h":80.95,"l":80.69,"n":166,"o":80.72,"t":"2026-10-22T17:15:00Z","v":5615,"vw":80.819598},{"c":81.05,"h":81.05,"l":80.9,"n":143,"o":80.9,"t":"2026-10-22T17:30:00Z","v":4191,"vw":80.97892},{"c":80.9,"h":81.12,"l":80.88,"n":160,"o":81.12,"t":"2026-10-22T17:45:00Z","v":6315,"vw":80.92753},{"c":80.99,"h":81.12,"l":80.77,"n":169,"o":80.9,"t":"2026-10-22T18:00:00Z","v":5119,"vw":80.976975},{"c":81.1593,"h":81.28,"l":81.045,"n":187,"o":81.045,"t":"2026-10-22T18:15:00Z","v":7820,"vw":81.175312},{"c":80.6,"h":81.01,"l":80.6,"n":254,"o":80.915,"t":"2026-10-22T18:30:00Z","v":9196,"vw":80.853703},{"c":80.57,"h":80.73,"l":80.5,"n":132,"o":80.73,"t":"2026-10-22T18:45:00Z","v":3954,"vw":80.59471},{"c":80.58,"h":80.72,"l":80.35,"n":432,"o":80.57,"t":"2026-10-22T19:00:00Z","v":18127,"vw":80.560605},{"c":80.37,"h":80.62,"l":80.37,"n":224,"o":80.59,"t":"2026-10-22T19:15:00Z","v":5352,"vw":80.483511},{"c":80.39,"h":80.47,"l":80.2275,"n":340,"o":80.455,"t":"2026-10-22T19:30:00Z","v":12277,"vw":80.312346},{"c":80.74,"h":80.81,"l":80.31,"n":1463,"o":80.36,"t":"2026-10-22T19:45:00Z","v":50456,"vw":80.611242},{"c":80.79,"h":80.79,"l":80.79,"n":34,"o":80.79,"t":"2026-10-22T20:00:00Z","v":104109,"vw":80.79},{"c":80.3,"h":80.3,"l":80.3,"n":1,"o":80.3,"t":"2026-10-23T12:00:00Z","v":100,"vw":80.3},{"c":81,"h":81,"l":81,"n":34,"o":81,"t":"2026-10-23T13:15:00Z","v":443,"vw":81},{"c":80.17,"h":80.17,"l":78.73,"n":184,"o":80.16,"t":"2026-10-23T13:30:00Z","v":16769,"vw":79.687607},{"c":79.13,"h":80.22,"l":78.88,"n":206,"o":80.22,"t":"2026-10-23T13:45:00Z","v":11425,"vw":79.560531},{"c":78.79,"h":79.26,"l":78.79,"n":182,"o":78.87,"t":"2026-10-23T14:00:00Z","v":6999,"vw":78.946297},{"c":78.795,"h":79.14,"l":78.37,"n":459,"o":78.975,"t":"2026-10-23T14:15:00Z","v":20656,"vw":78.777498},{"c":79.03,"h":79.06,"l":78.46,"n":525,"o":78.865,"t":"2026-10-23T14:30:00Z","v":17615,"vw":78.753988},{"c":78.91,"h":79.3,"l":78.91,"n":178,"o":79.04,"t":"2026-10-23T14:45:00Z","v":6503,"vw":79.099037},{"c":78.33,"h":79.23,"l":78.03,"n":532,"o":79.23,"t":"2026-10-23T15:00:00Z","v":36509,"vw":78.579747},{"c":78.17,"h":78.4,"l":78.0801,"n":160,"o":78.4,"t":"2026-10-23T15:15:00Z","v":4731,"vw":78.187186},{"c":78,"h":78.135,"l":77.45,"n":466,"o":78.13,"t":"2026-10-23T15:30:00Z","v":25965,"vw":77.864237},{"c":77.73,"h":78.16,"l":77.69,"n":260,"o":77.9151,"t":"2026-10-23T15:45:00Z","v":11097,"vw":77.844147},{"c":77.525,"h":77.75,"l":77.3,"n":213,"o":77.73,"t":"2026-10-23T16:00:00Z","v":8965,"vw":77.559595},{"c":77.2401,"h":77.5,"l":77.0003,"n":315,"o":77.43,"t":"2026-10-23T16:15:00Z","v":11302,"vw":77.234081},{"c":77.67,"h":77.75,"l":77.13,"n":317,"o":77.245,"t":"2026-10-23T16:30:00Z","v":11527,"vw":77.498703},{"c":77.34,"h":77.6901,"l":77.25,"n":166,"o":77.68,"t":"2026-10-23T16:45:00Z","v":4883,"vw":77.485051},{"c":77.4,"h":77.525,"l":77.15,"n":259,"o":77.26,"t":"2026-10-23T17:00:00Z","v":9708,"vw":77.358868},{"c":77.42,"h":77.4834,"l":77.31,"n":92,"o":77.43,"t":"2026-10-23T17:15:00Z","v":2057,"vw":77.39696},{"c":77.6301,"h":77.8624,"l":77.35,"n":254,"o":77.35,"t":"2026-10-23T17:30:00Z","v":9341,"vw":77.661375},{"c":77.21,"h":77.605,"l":77.21,"n":194,"o":77.605,"t":"2026-10-23T17:45:00Z","v":11168,"vw":77.508391},{"c":77.375,"h":77.45,"l":77.18,"n":210,"o":77.185,"t":"2026-10-23T18:00:00Z","v":7860,"vw":77.321232},{"c":77.555,"h":77.675,"l":77.375,"n":318,"o":77.375,"t":"2026-10-23T18:15:00Z","v":10645,"vw":77.554704},{"c":77.37,"h":77.54,"l":77.37,"n":165,"o":77.4,"t":"2026-10-23T18:30:00Z","v":4574,"vw":77.495022},{"c":77.21,"h":77.45,"l":77.16,"n":328,"o":77.45,"t":"2026-10-23T18:45:00Z","v":11298,"vw":77.258425},{"c":77.17,"h":77.3433,"l":77.095,"n":348,"o":77.29,"t":"2026-10-23T19:00:00Z","v":10374,"vw":77.243021},{"c":77.595,"h":77.6,"l":77.165,"n":394,"o":77.165,"t":"2026-10-23T19:15:00Z","v":15608,"vw":77.430834},{"c":77.5,"h":77.69,"l":77.41,"n":721,"o":77.61,"t":"2026-10-23T19:30:00Z","v":28043,"vw":77.526946},{"c":76.68,"h":77.6,"l":76.58,"n":2405,"o":77.5,"t":"2026-10-23T19:45:00Z","v":155635,"vw":76.896612},{"c":76.2324,"h":76.73,"l":76.2324,"n":54,"o":76.73,"t":"2026-10-23T20:00:00Z","v":78400,"vw":76.725759},{"c":76.136,"h":76.136,"l":76.136,"n":1,"o":76.136,"t":"2026-10-23T20:15:00Z","v":130,"vw":76.136},{"c":74.69,"h":76.49,"l":74.43,"n":51,"o":76.49,"t":"2026-10-23T20:30:00Z","v":2542,"vw":75.580382},{"c":75,"h":75.94,"l":73.2,"n":8,"o":73.2,"t":"2026-10-23T20:45:00Z","v":583,"vw":74.450542},{"c":74.56,"h":74.56,"l":74.56,"n":2,"o":74.56,"t":"2026-10-23T21:00:00Z","v":200,"vw":74.56},{"c":74.8515,"h":74.8515,"l":74.8515,"n":1,"o":74.8515,"t":"2026-10-23T21:15:00Z","v":100,"vw":74.8515},{"c":75.0499,"h":75.0499,"l":74.86,"n":2,"o":74.86,"t":"2026-10-23T21:30:00Z","v":200,"vw":74.95495},{"c":74.9,"h":74.9,"l":74.9,"n":1,"o":74.9,"t":"2026-10-23T22:45:00Z","v":150,"vw":74.9},{"c":75.25,"h":75.25,"l":75.25,"n":1,"o":75.25,"t":"2026-10-23T23:00:00Z","v":315,"vw":75.25},{"c":74.51,"h":74.51,"l":74.5094,"n":2,"o":74.5094,"t":"2026-10-23T23:15:00Z","v":300,"vw":74.5097},{"c":74.7,"h":74.7,"l":74.7,"n":1,"o":74.7,"t":"2026-10-23T23:30:00Z","v":150,"vw":74.7}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.5197067300298521,"strike":104.99526983919117,"iv":1.0371799416570602,"gamma":0.01215912740533489,"theta":-0.09473460310544311,"vega":0.04729806726436216,"rho":0.007047571177332564,"breakevenPct":42.590330079278466},{"delta":0.2,"premium":2.5,"strike":107.18161791278546,"iv":1.2873588690041284,"gamma":0.010697890029508245,"theta":-0.13668592561919696,"vega":0.05701205641183097,"rho":0.009120623204432772,"breakevenPct":46.82947511751734},{"delta":0.25,"premium":2.5199954779947293,"strike":94.00135660158112,"iv":0.9744904249008969,"gamma":0.016937281347326125,"theta":-0.11543854944893658,"vega":0.06416175276107805,"rho":0.01182945778716719,"breakevenPct":29.211984042270203},{"delta":0.3,"premium":2.5768518518518517,"strike":84.9074074074074,"iv":0.736411111111111,"gamma":0.023248148148148146,"theta":-0.09834814814814816,"vega":0.07055925925925927,"rho":0.01452236955669274,"breakevenPct":17.114135554563926},{"delta":0.35,"premium":3.216181657848324,"strike":82.70282186948853,"iv":0.7390566137566137,"gamma":0.02439453262786596,"theta":-0.10425643738977072,"vega":0.07435114638447972,"rho":0.016809137029220246,"breakevenPct":15.018746355203287},{"delta":0.4,"premium":3.8555114638447976,"strike":80.49823633156966,"iv":0.7417021164021164,"gamma":0.025540917107583775,"theta":-0.1101647266313933,"vega":0.07814303350970019,"rho":0.019095904501747755,"breakevenPct":12.923357155842647},{"delta":0.45,"premium":4.766920731707318,"strike":78.5251524390244,"iv":0.7653961128048781,"gamma":0.025210060975609756,"theta":-0.11580655487804878,"vega":0.0794719512195122,"rho":0.02119705743024372,"breakevenPct":11.502105984915264},{"delta":0.5,"premium":5.7577743902439025,"strike":76.61966463414635,"iv":0.7952360518292683,"gamma":0.02444786585365854,"theta":-0.12137057926829267,"vega":0.08008170731707318,"rho":0.023244012830379055,"breakevenPct":10.277696150455471},{"delta":0.55,"premium":6.780722891566266,"strike":74.67728055077453,"iv":0.822639586919105,"gamma":0.023632185886402753,"theta":-0.1258289156626506,"vega":0.08021273666092943,"rho":0.025267826585250622,"breakevenPct":9.046858691219255},{"delta":0.6,"premium":7.985542168674699,"strike":72.52581755593803,"iv":0.8362368330464716,"gamma":0.02251342512908778,"theta":-0.12402168674698795,"vega":0.07763098106712565,"rho":0.027160504350294164,"breakevenPct":7.779598024916645},{"delta":0.65,"premium":9.190361445783134,"strike":70.37435456110154,"iv":0.8498340791738381,"gamma":0.021394664371772804,"theta":-0.1222144578313253,"vega":0.07504922547332185,"rho":0.02905318211533771,"breakevenPct":6.512337358614033},{"delta":0.7,"premium":11.373543123543122,"strike":67.5932400932401,"iv":0.9243065268065267,"gamma":0.018600699300699304,"theta":-0.12372913752913753,"vega":0.07012342657342657,"rho":0.03023972368672342,"breakevenPct":5.71189185647017},{"delta":0.75,"premium":13.796270718232043,"strike":64.62016574585635,"iv":1.0078190607734807,"gamma":0.015518922651933706,"theta":-0.12468204419889505,"vega":0.0644339779005525,"rho":0.03125176009153402,"breakevenPct":4.975149215647116},{"delta":0.8,"premium":16.489640883977902,"strike":61.1671270718232,"iv":1.0607196132596686,"gamma":0.012963674033149169,"theta":-0.11542790055248618,"vega":0.0565610497237569,"rho":0.0320554157214582,"breakevenPct":3.9581900345396326},{"delta":0.85,"premium":20.982588235294113,"strike":56.10588235294118,"iv":1.2138037647058821,"gamma":0.009529882352941181,"theta":-0.11027505882352942,"vega":0.04720211764705883,"rho":0.03153283064935078,"breakevenPct":3.1974171194582235},{"delta":0.9,"premium":32.19661038851495,"strike":44.85338961148505,"iv":1.8227775724500683,"gamma":0.004732519098432123,"theta":-0.12429269072492616,"vega":0.03574142448052268,"rho":0.02605312608664803,"breakevenPct":3.14591700133868}],"put":[{"delta":0.1,"premium":2.45,"strike":43.281127874623486,"iv":1.994182999185766,"gamma":0.004359766936710062,"theta":-0.12942249974026226,"vega":0.0357113094749976,"rho":-0.007451182369223333,"breakevenPct":45.3398555895268},{"delta":0.15,"premium":2.4517219665998087,"strike":55.172196659980834,"iv":1.3086578724285307,"gamma":0.008766072206801048,"theta":-0.11269192556530094,"vega":0.047474000897172956,"rho":-0.01029789294782009,"breakevenPct":29.42372865678578},{"delta":0.2,"premium":2.5,"strike":61.93578940775068,"iv":0.9771691904693021,"gamma":0.014371422990709974,"theta":-0.09936259489056798,"vega":0.05684110548021577,"rho":-0.0131965664650972,"breakevenPct":20.434016857094136},{"delta":0.25,"premium":1.4371514919701847,"strike":69.52275960863751,"iv":0.44802960772622885,"gamma":0.03653948668598269,"theta":-0.05114320848428461,"vega":0.06458264855620609,"rho":-0.015458354399958884,"breakevenPct":8.854607608209744},{"delta":0.3,"premium":1.7458823529411764,"strike":71.0392156862745,"iv":0.4081207843137255,"gamma":0.04049529411764706,"theta":-0.04899921568627451,"vega":0.06824627450980392,"rho":-0.0185124397587948,"breakevenPct":7.237840249888449},{"delta":0.35,"premium":2.1870588235294117,"strike":72.12854030501089,"iv":0.4081425708061002,"gamma":0.04258679738562091,"theta":-0.051199651416122004,"vega":0.07175389978213507,"rho":-0.0216428887800536,"breakevenPct":6.370172046209532},{"delta":0.4,"premium":2.6282352941176472,"strike":73.21786492374727,"iv":0.40816435729847494,"gamma":0.044678300653594766,"theta":-0.0534000871459695,"vega":0.07526152505446623,"rho":-0.024773337801312405,"breakevenPct":5.502503842530617},{"delta":0.45,"premium":3.0694117647058823,"strike":74.30718954248366,"iv":0.40818614379084966,"gamma":0.046769803921568626,"theta":-0.055600522875816995,"vega":0.07876915032679739,"rho":-0.027903786822571205,"breakevenPct":4.6348356388517},{"delta":0.5,"premium":3.492931937172775,"strike":75.29777486910994,"iv":0.40107126963350787,"gamma":0.04818337696335078,"theta":-0.05507041884816754,"vega":0.07968979057591623,"rho":-0.031012835430889337,"breakevenPct":3.8757122731764717},{"delta":0.55,"premium":3.8856020942408382,"strike":76.11583769633508,"iv":0.3814868455497382,"gamma":0.04841243455497382,"theta":-0.04976937172774869,"vega":0.07609031413612566,"rho":-0.034084492108904546,"breakevenPct":3.306244173903289},{"delta":0.6,"premium":4.2782722513089,"strike":76.93390052356021,"iv":0.36190242146596857,"gamma":0.048641492146596854,"theta":-0.04446832460732985,"vega":0.07249083769633508,"rho":-0.037156148786919745,"breakevenPct":2.7367760746301077},{"delta":0.65,"premium":4.6709424083769635,"strike":77.75196335078535,"iv":0.3423179973821989,"gamma":0.048870549738219894,"theta":-0.039167277486911,"vega":0.06889136125654449,"rho":-0.04022780546493496,"breakevenPct":2.167307975356925},{"delta":0.7,"premium":5.063612565445026,"strike":78.57002617801047,"iv":0.32273357329842933,"gamma":0.049099607329842934,"theta":-0.03386623036649215,"vega":0.06529188481675392,"rho":-0.043299462142950156,"breakevenPct":1.5978398760837433},{"delta":0.75,"premium":5.456282722513089,"strike":79.3880890052356,"iv":0.3031491492146597,"gamma":0.04932866492146597,"theta":-0.0285651832460733,"vega":0.061692408376963354,"rho":-0.04637111882096536,"breakevenPct":1.0283717768105611},{"delta":0.8,"premium":6.079803688280787,"strike":80.3747769185009,"iv":0.2869109458655562,"gamma":0.04708643664485424,"theta":-0.022808566329565728,"vega":0.056009280190362866,"rho":-0.04958754393667801,"breakevenPct":0.5723070748192078},{"delta":0.85,"premium":7.388548483045805,"strike":81.86198691255206,"iv":0.2806051754907793,"gamma":0.03750880428316479,"theta":-0.015699702558001193,"vega":0.04414134443783463,"rho":-0.05323367854206399,"breakevenPct":0.45285245682312647},{"delta":0.9,"premium":8.697293277810827,"strike":83.34919690660321,"iv":0.27429940511600237,"gamma":0.027931171921475307,"theta":-0.008590838786436641,"vega":0.03227340868530636,"rho":-0.056879813147449984,"breakevenPct":0.3333978388270447}]},"raw":{"call":[{"delta":0.15,"premium":1.5197067300298521,"strike":104.99526983919117,"iv":1.0371799416570602,"gamma":0.01215912740533489,"theta":-0.09473460310544311,"vega":0.04729806726436216,"rho":0.007047571177332564,"breakevenPct":42.590330079278466},{"delta":0.2,"premium":2.5,"strike":107.18161791278546,"iv":1.2873588690041284,"gamma":0.010697890029508245,"theta":-0.13668592561919696,"vega":0.05701205641183097,"rho":0.009120623204432772,"breakevenPct":46.82947511751734},{"delta":0.25,"premium":2.5199954779947293,"strike":94.00135660158112,"iv":0.9744904249008969,"gamma":0.016937281347326125,"theta":-0.11543854944893658,"vega":0.06416175276107805,"rho":0.01182945778716719,"breakevenPct":29.211984042270203},{"delta":0.3,"premium":2.5768518518518517,"strike":84.9074074074074,"iv":0.736411111111111,"gamma":0.023248148148148146,"theta":-0.09834814814814816,"vega":0.07055925925925927,"rho":0.01452236955669274,"breakevenPct":17.114135554563926},{"delta":0.35,"premium":3.216181657848324,"strike":82.70282186948853,"iv":0.7390566137566137,"gamma":0.02439453262786596,"theta":-0.10425643738977072,"vega":0.07435114638447972,"rho":0.016809137029220246,"breakevenPct":15.018746355203287},{"delta":0.4,"premium":3.8555114638447976,"strike":80.49823633156966,"iv":0.7417021164021164,"gamma":0.025540917107583775,"theta":-0.1101647266313933,"vega":0.07814303350970019,"rho":0.019095904501747755,"breakevenPct":12.923357155842647},{"delta":0.45,"premium":4.766920731707318,"strike":78.5251524390244,"iv":0.7653961128048781,"gamma":0.025210060975609756,"theta":-0.11580655487804878,"vega":0.0794719512195122,"rho":0.02119705743024372,"breakevenPct":11.502105984915264},{"delta":0.5,"premium":5.7577743902439025,"strike":76.61966463414635,"iv":0.7952360518292683,"gamma":0.02444786585365854,"theta":-0.12137057926829267,"vega":0.08008170731707318,"rho":0.023244012830379055,"breakevenPct":10.277696150455471},{"delta":0.55,"premium":6.780722891566266,"strike":74.67728055077453,"iv":0.822639586919105,"gamma":0.023632185886402753,"theta":-0.1258289156626506,"vega":0.08021273666092943,"rho":0.025267826585250622,"breakevenPct":9.046858691219255},{"delta":0.6,"premium":7.985542168674699,"strike":72.52581755593803,"iv":0.8362368330464716,"gamma":0.02251342512908778,"theta":-0.12402168674698795,"vega":0.07763098106712565,"rho":0.027160504350294164,"breakevenPct":7.779598024916645},{"delta":0.65,"premium":9.190361445783134,"strike":70.37435456110154,"iv":0.8498340791738381,"gamma":0.021394664371772804,"theta":-0.1222144578313253,"vega":0.07504922547332185,"rho":0.02905318211533771,"breakevenPct":6.512337358614033},{"delta":0.7,"premium":11.373543123543122,"strike":67.5932400932401,"iv":0.9243065268065267,"gamma":0.018600699300699304,"theta":-0.12372913752913753,"vega":0.07012342657342657,"rho":0.03023972368672342,"breakevenPct":5.71189185647017},{"delta":0.75,"premium":13.796270718232043,"strike":64.62016574585635,"iv":1.0078190607734807,"gamma":0.015518922651933706,"theta":-0.12468204419889505,"vega":0.0644339779005525,"rho":0.03125176009153402,"breakevenPct":4.975149215647116},{"delta":0.8,"premium":16.489640883977902,"strike":61.1671270718232,"iv":1.0607196132596686,"gamma":0.012963674033149169,"theta":-0.11542790055248618,"vega":0.0565610497237569,"rho":0.0320554157214582,"breakevenPct":3.9581900345396326},{"delta":0.85,"premium":20.982588235294113,"strike":56.10588235294118,"iv":1.2138037647058821,"gamma":0.009529882352941181,"theta":-0.11027505882352942,"vega":0.04720211764705883,"rho":0.03153283064935078,"breakevenPct":3.1974171194582235},{"delta":0.9,"premium":32.19661038851495,"strike":44.85338961148505,"iv":1.8227775724500683,"gamma":0.004732519098432123,"theta":-0.12429269072492616,"vega":0.03574142448052268,"rho":0.02605312608664803,"breakevenPct":3.14591700133868}],"put":[{"delta":0.1,"premium":2.45,"strike":43.281127874623486,"iv":1.994182999185766,"gamma":0.004359766936710062,"theta":-0.12942249974026226,"vega":0.0357113094749976,"rho":-0.007451182369223333,"breakevenPct":45.3398555895268},{"delta":0.15,"premium":2.4517219665998087,"strike":55.172196659980834,"iv":1.3086578724285307,"gamma":0.008766072206801048,"theta":-0.11269192556530094,"vega":0.047474000897172956,"rho":-0.01029789294782009,"breakevenPct":29.42372865678578},{"delta":0.2,"premium":2.5,"strike":61.93578940775068,"iv":0.9771691904693021,"gamma":0.014371422990709974,"theta":-0.09936259489056798,"vega":0.05684110548021577,"rho":-0.0131965664650972,"breakevenPct":20.434016857094136},{"delta":0.25,"premium":1.4371514919701847,"strike":69.52275960863751,"iv":0.44802960772622885,"gamma":0.03653948668598269,"theta":-0.05114320848428461,"vega":0.06458264855620609,"rho":-0.015458354399958884,"breakevenPct":8.854607608209744},{"delta":0.3,"premium":1.7458823529411764,"strike":71.0392156862745,"iv":0.4081207843137255,"gamma":0.04049529411764706,"theta":-0.04899921568627451,"vega":0.06824627450980392,"rho":-0.0185124397587948,"breakevenPct":7.237840249888449},{"delta":0.35,"premium":2.1870588235294117,"strike":72.12854030501089,"iv":0.4081425708061002,"gamma":0.04258679738562091,"theta":-0.051199651416122004,"vega":0.07175389978213507,"rho":-0.0216428887800536,"breakevenPct":6.370172046209532},{"delta":0.4,"premium":2.6282352941176472,"strike":73.21786492374727,"iv":0.40816435729847494,"gamma":0.044678300653594766,"theta":-0.0534000871459695,"vega":0.07526152505446623,"rho":-0.024773337801312405,"breakevenPct":5.502503842530617},{"delta":0.45,"premium":3.0694117647058823,"strike":74.30718954248366,"iv":0.40818614379084966,"gamma":0.046769803921568626,"theta":-0.055600522875816995,"vega":0.07876915032679739,"rho":-0.027903786822571205,"breakevenPct":4.6348356388517},{"delta":0.5,"premium":3.492931937172775,"strike":75.29777486910994,"iv":0.40107126963350787,"gamma":0.04818337696335078,"theta":-0.05507041884816754,"vega":0.07968979057591623,"rho":-0.031012835430889337,"breakevenPct":3.8757122731764717},{"delta":0.55,"premium":3.8856020942408382,"strike":76.11583769633508,"iv":0.3814868455497382,"gamma":0.04841243455497382,"theta":-0.04976937172774869,"vega":0.07609031413612566,"rho":-0.034084492108904546,"breakevenPct":3.306244173903289},{"delta":0.6,"premium":4.2782722513089,"strike":76.93390052356021,"iv":0.36190242146596857,"gamma":0.048641492146596854,"theta":-0.04446832460732985,"vega":0.07249083769633508,"rho":-0.037156148786919745,"breakevenPct":2.7367760746301077},{"delta":0.65,"premium":4.6709424083769635,"strike":77.75196335078535,"iv":0.3423179973821989,"gamma":0.048870549738219894,"theta":-0.039167277486911,"vega":0.06889136125654449,"rho":-0.04022780546493496,"breakevenPct":2.167307975356925},{"delta":0.7,"premium":5.063612565445026,"strike":78.57002617801047,"iv":0.32273357329842933,"gamma":0.049099607329842934,"theta":-0.03386623036649215,"vega":0.06529188481675392,"rho":-0.043299462142950156,"breakevenPct":1.5978398760837433},{"delta":0.75,"premium":5.456282722513089,"strike":79.3880890052356,"iv":0.3031491492146597,"gamma":0.04932866492146597,"theta":-0.0285651832460733,"vega":0.061692408376963354,"rho":-0.04637111882096536,"breakevenPct":1.0283717768105611},{"delta":0.8,"premium":6.079803688280787,"strike":80.3747769185009,"iv":0.2869109458655562,"gamma":0.04708643664485424,"theta":-0.022808566329565728,"vega":0.056009280190362866,"rho":-0.04958754393667801,"breakevenPct":0.5723070748192078},{"delta":0.85,"premium":7.388548483045805,"strike":81.86198691255206,"iv":0.2806051754907793,"gamma":0.03750880428316479,"theta":-0.015699702558001193,"vega":0.04414134443783463,"rho":-0.05323367854206399,"breakevenPct":0.45285245682312647},{"delta":0.9,"premium":8.697293277810827,"strike":83.34919690660321,"iv":0.27429940511600237,"gamma":0.027931171921475307,"theta":-0.008590838786436641,"vega":0.03227340868530636,"rho":-0.056879813147449984,"breakevenPct":0.3333978388270447}]}},"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"}}