{"symbol":"TPC","url":"https://intraalpha.com/companies/TPC","capturedAt":"2026-10-22T20:48:18.413Z","state":"ready","quote":{"symbol":"TPC","last_price":76.88,"prev_close":80.16,"regular_close":76.88,"change":-3.28,"change_pct":-4.0918,"regular_change":-3.28,"regular_change_pct":-4.0918,"extended_change":0,"extended_change_pct":0,"bid":73,"ask":79,"bid_size":100,"ask_size":100,"volume":325823,"vwap":77.017371,"open":78.42,"high":78.49,"low":75.9405,"close":76.88,"trade_count":8473,"last_trade_at":"2026-10-22T20:10:00.001304599Z","last_quote_at":"2026-10-22T20:25:00.691389Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:48:12.589673608-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TPC","fetched_at":"2026-10-22T20:48:18.010406+00:00","name":"Tutor Perini Corporation","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"ENGINEERING & CONSTRUCTION","country":"USA","description":"Tutor Perini Corporation, a construction company, provides diversified general contracting, construction management, and design and construction services to private clients and public agencies globally. The company is headquartered in Sylmar, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4217595000,"ebitda":315280000,"pe_ratio":34.55,"peg_ratio":0.616,"book_value":23.98,"dividend_per_share":0.18,"dividend_yield":0.0023,"eps":2.32,"revenue_ttm":5949230000,"gross_profit_ttm":683030000,"profit_margin":0.0208,"operating_margin_ttm":0.0722,"return_on_assets_ttm":0.0329,"return_on_equity_ttm":0.137,"quarterly_earnings_growth":2.247,"quarterly_revenue_growth":0.192,"analyst_target_price":116.25,"analyst_number":0,"beta":2.06,"fifty_two_week_high":102.2,"fifty_two_week_low":57.7,"fifty_day_ma":86.46,"two_hundred_day_ma":81.27,"shares_outstanding":52615000,"forward_pe":12.92,"price_to_sales":0.709,"price_to_book":3.502,"ev_to_revenue":0.654,"ev_to_ebitda":11.23},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:48:18.010406+00:00"},"optionObservedAt":"2026-10-22T19:55:06.756Z","bars":[{"c":78.51,"h":78.51,"l":78.51,"n":2,"o":78.51,"t":"2026-10-15T08:10:00Z","v":256,"vw":78.51},{"c":78.1,"h":78.1,"l":78.1,"n":4,"o":78.1,"t":"2026-10-15T12:30:00Z","v":331,"vw":78.1},{"c":76.25,"h":79.0971,"l":76.25,"n":291,"o":77.72,"t":"2026-10-15T13:30:00Z","v":11398,"vw":77.395322},{"c":77.5829,"h":77.5829,"l":76.5,"n":51,"o":76.5,"t":"2026-10-15T13:35:00Z","v":1554,"vw":77.015258},{"c":77.22,"h":77.23,"l":77.095,"n":19,"o":77.095,"t":"2026-10-15T13:40:00Z","v":1711,"vw":77.130255},{"c":75.87,"h":77.22,"l":75.87,"n":158,"o":77.22,"t":"2026-10-15T13:45:00Z","v":12109,"vw":76.407127},{"c":75.01,"h":76.02,"l":75.01,"n":158,"o":75.99,"t":"2026-10-15T13:50:00Z","v":9752,"vw":75.408116},{"c":75.45,"h":75.45,"l":74.81,"n":128,"o":75,"t":"2026-10-15T13:55:00Z","v":4667,"vw":75.057396},{"c":75.685,"h":76.145,"l":74.9,"n":93,"o":74.9,"t":"2026-10-15T14:00:00Z","v":3504,"vw":75.657266},{"c":76.585,"h":76.62,"l":76.11,"n":61,"o":76.11,"t":"2026-10-15T14:05:00Z","v":1826,"vw":76.337387},{"c":76.545,"h":76.88,"l":76.545,"n":127,"o":76.75,"t":"2026-10-15T14:10:00Z","v":2833,"vw":76.699598},{"c":76.78,"h":76.7825,"l":76.16,"n":177,"o":76.61,"t":"2026-10-15T14:15:00Z","v":6408,"vw":76.472196},{"c":76.55,"h":76.765,"l":76.55,"n":52,"o":76.76,"t":"2026-10-15T14:20:00Z","v":1314,"vw":76.691575},{"c":76.66,"h":76.68,"l":76.33,"n":69,"o":76.33,"t":"2026-10-15T14:30:00Z","v":1648,"vw":76.588406},{"c":77.09,"h":77.09,"l":76.42,"n":90,"o":76.705,"t":"2026-10-15T14:35:00Z","v":1846,"vw":76.848352},{"c":77.39,"h":77.44,"l":77.32,"n":42,"o":77.32,"t":"2026-10-15T14:40:00Z","v":1695,"vw":77.396062},{"c":77.48,"h":77.48,"l":77.48,"n":10,"o":77.48,"t":"2026-10-15T14:45:00Z","v":146,"vw":77.48},{"c":77.27,"h":77.27,"l":77.11,"n":21,"o":77.12,"t":"2026-10-15T14:50:00Z","v":1063,"vw":77.215727},{"c":77.5,"h":77.59,"l":77.1,"n":89,"o":77.125,"t":"2026-10-15T14:55:00Z","v":3340,"vw":77.332223},{"c":77.9,"h":77.9,"l":77.55,"n":311,"o":77.69,"t":"2026-10-15T15:00:00Z","v":13478,"vw":77.6401},{"c":77.715,"h":77.95,"l":77.715,"n":31,"o":77.95,"t":"2026-10-15T15:05:00Z","v":559,"vw":77.8325},{"c":77.705,"h":77.705,"l":77.705,"n":10,"o":77.705,"t":"2026-10-15T15:10:00Z","v":127,"vw":77.705},{"c":77.795,"h":78.07,"l":77.795,"n":62,"o":77.93,"t":"2026-10-15T15:15:00Z","v":1662,"vw":77.957791},{"c":77.795,"h":77.795,"l":77.795,"n":10,"o":77.795,"t":"2026-10-15T15:20:00Z","v":223,"vw":77.795},{"c":77.66,"h":77.66,"l":77.66,"n":14,"o":77.66,"t":"2026-10-15T15:30:00Z","v":328,"vw":77.66},{"c":77.595,"h":77.595,"l":77.595,"n":13,"o":77.595,"t":"2026-10-15T15:35:00Z","v":446,"vw":77.595},{"c":77.575,"h":77.585,"l":77.575,"n":22,"o":77.585,"t":"2026-10-15T15:40:00Z","v":602,"vw":77.58},{"c":77.63,"h":77.63,"l":77.62,"n":38,"o":77.62,"t":"2026-10-15T15:45:00Z","v":631,"vw":77.625},{"c":77.79,"h":77.79,"l":77.79,"n":9,"o":77.79,"t":"2026-10-15T15:55:00Z","v":291,"vw":77.79},{"c":77.745,"h":77.79,"l":77.745,"n":49,"o":77.79,"t":"2026-10-15T16:00:00Z","v":1169,"vw":77.775},{"c":77.53,"h":77.6,"l":77.53,"n":77,"o":77.6,"t":"2026-10-15T16:05:00Z","v":1579,"vw":77.572},{"c":77.44,"h":77.525,"l":77.44,"n":27,"o":77.525,"t":"2026-10-15T16:10:00Z","v":630,"vw":77.487536},{"c":77.44,"h":77.44,"l":77.44,"n":7,"o":77.44,"t":"2026-10-15T16:15:00Z","v":122,"vw":77.44},{"c":77.415,"h":77.415,"l":77.415,"n":11,"o":77.415,"t":"2026-10-15T16:20:00Z","v":213,"vw":77.415},{"c":77.04,"h":77.16,"l":77.04,"n":58,"o":77.16,"t":"2026-10-15T16:25:00Z","v":1095,"vw":77.083571},{"c":77.23,"h":77.29,"l":77.165,"n":61,"o":77.165,"t":"2026-10-15T16:30:00Z","v":1344,"vw":77.245077},{"c":77.12,"h":77.31,"l":77.12,"n":100,"o":77.3,"t":"2026-10-15T16:35:00Z","v":3141,"vw":77.213778},{"c":77.11,"h":77.245,"l":77.11,"n":119,"o":77.23,"t":"2026-10-15T16:40:00Z","v":6212,"vw":77.239196},{"c":77.41,"h":77.41,"l":77.37,"n":46,"o":77.37,"t":"2026-10-15T16:45:00Z","v":1087,"vw":77.384194},{"c":77.2,"h":77.26,"l":77.19,"n":36,"o":77.26,"t":"2026-10-15T16:50:00Z","v":1004,"vw":77.23125},{"c":77.39,"h":77.39,"l":77.39,"n":19,"o":77.39,"t":"2026-10-15T16:55:00Z","v":405,"vw":77.39},{"c":77.201,"h":77.29,"l":77.201,"n":34,"o":77.29,"t":"2026-10-15T17:00:00Z","v":603,"vw":77.242395},{"c":77.2001,"h":77.21,"l":77.2001,"n":29,"o":77.21,"t":"2026-10-15T17:05:00Z","v":387,"vw":77.2046},{"c":77.47,"h":77.47,"l":77.45,"n":40,"o":77.45,"t":"2026-10-15T17:10:00Z","v":658,"vw":77.46},{"c":77.53,"h":77.53,"l":77.385,"n":80,"o":77.385,"t":"2026-10-15T17:15:00Z","v":1319,"vw":77.441311},{"c":77.5545,"h":77.6,"l":77.5545,"n":42,"o":77.56,"t":"2026-10-15T17:20:00Z","v":1203,"vw":77.567879},{"c":77.6989,"h":77.6989,"l":77.58,"n":34,"o":77.58,"t":"2026-10-15T17:25:00Z","v":765,"vw":77.618095},{"c":77.6931,"h":77.7,"l":77.6425,"n":55,"o":77.6425,"t":"2026-10-15T17:35:00Z","v":2411,"vw":77.689927},{"c":77.66,"h":77.81,"l":77.66,"n":94,"o":77.71,"t":"2026-10-15T17:40:00Z","v":2617,"vw":77.744524},{"c":77.5925,"h":77.84,"l":77.4,"n":341,"o":77.64,"t":"2026-10-15T17:45:00Z","v":23654,"vw":77.681076},{"c":77.565,"h":77.585,"l":77.49,"n":65,"o":77.49,"t":"2026-10-15T17:50:00Z","v":3325,"vw":77.572414},{"c":77.72,"h":77.74,"l":77.55,"n":44,"o":77.55,"t":"2026-10-15T17:55:00Z","v":1965,"vw":77.604962},{"c":77.74,"h":77.74,"l":77.69,"n":25,"o":77.72,"t":"2026-10-15T18:00:00Z","v":597,"vw":77.7225},{"c":77.45,"h":77.74,"l":77.33,"n":81,"o":77.55,"t":"2026-10-15T18:05:00Z","v":3179,"vw":77.428},{"c":77.59,"h":77.59,"l":77.37,"n":83,"o":77.47,"t":"2026-10-15T18:10:00Z","v":2852,"vw":77.509672},{"c":77.735,"h":77.835,"l":77.64,"n":174,"o":77.64,"t":"2026-10-15T18:15:00Z","v":6769,"vw":77.741849},{"c":77.51,"h":77.735,"l":77.51,"n":47,"o":77.735,"t":"2026-10-15T18:20:00Z","v":1263,"vw":77.604167},{"c":77.71,"h":77.73,"l":77.51,"n":46,"o":77.51,"t":"2026-10-15T18:25:00Z","v":899,"vw":77.63875},{"c":77.82,"h":77.82,"l":77.82,"n":9,"o":77.82,"t":"2026-10-15T18:30:00Z","v":116,"vw":77.82},{"c":77.61,"h":77.7,"l":77.61,"n":94,"o":77.685,"t":"2026-10-15T18:35:00Z","v":2764,"vw":77.640938},{"c":77.79,"h":77.88,"l":77.68,"n":156,"o":77.68,"t":"2026-10-15T18:40:00Z","v":3916,"vw":77.794777},{"c":77.7,"h":77.85,"l":77.67,"n":113,"o":77.85,"t":"2026-10-15T18:45:00Z","v":1983,"vw":77.731},{"c":77.6751,"h":77.6751,"l":77.6751,"n":16,"o":77.6751,"t":"2026-10-15T18:50:00Z","v":502,"vw":77.6751},{"c":77.65,"h":77.77,"l":77.64,"n":97,"o":77.72,"t":"2026-10-15T18:55:00Z","v":4149,"vw":77.680192},{"c":77.705,"h":77.7851,"l":77.69,"n":129,"o":77.72,"t":"2026-10-15T19:00:00Z","v":2674,"vw":77.723182},{"c":77.8,"h":77.8,"l":77.68,"n":91,"o":77.7475,"t":"2026-10-15T19:05:00Z","v":1588,"vw":77.748214},{"c":77.84,"h":77.84,"l":77.79,"n":90,"o":77.79,"t":"2026-10-15T19:10:00Z","v":2081,"vw":77.819},{"c":78.08,"h":78.095,"l":77.905,"n":155,"o":77.905,"t":"2026-10-15T19:15:00Z","v":4312,"vw":78.005137},{"c":77.94,"h":78.18,"l":77.94,"n":233,"o":78.085,"t":"2026-10-15T19:20:00Z","v":5900,"vw":78.054734},{"c":77.95,"h":77.95,"l":77.86,"n":99,"o":77.93,"t":"2026-10-15T19:25:00Z","v":3255,"vw":77.930218},{"c":78.08,"h":78.1,"l":77.96,"n":206,"o":77.96,"t":"2026-10-15T19:30:00Z","v":3579,"vw":78.019423},{"c":78.155,"h":78.24,"l":78.04,"n":195,"o":78.04,"t":"2026-10-15T19:35:00Z","v":3848,"vw":78.131667},{"c":78.38,"h":78.445,"l":78.21,"n":344,"o":78.21,"t":"2026-10-15T19:40:00Z","v":6348,"vw":78.35921},{"c":78.35,"h":78.6499,"l":78.29,"n":397,"o":78.42,"t":"2026-10-15T19:45:00Z","v":14376,"vw":78.479904},{"c":78.74,"h":78.8,"l":78.27,"n":305,"o":78.35,"t":"2026-10-15T19:50:00Z","v":7365,"vw":78.510368},{"c":78.63,"h":78.865,"l":78.59,"n":1133,"o":78.665,"t":"2026-10-15T19:55:00Z","v":37215,"vw":78.736344},{"c":78.65,"h":78.65,"l":78.65,"n":27,"o":78.65,"t":"2026-10-15T20:00:00Z","v":71340,"vw":78.65},{"c":78.125,"h":78.125,"l":77.635,"n":59,"o":78.01,"t":"2026-10-16T13:30:00Z","v":9990,"vw":77.988411},{"c":78.215,"h":78.7,"l":77.815,"n":50,"o":78.35,"t":"2026-10-16T13:35:00Z","v":3175,"vw":78.078391},{"c":78.66,"h":78.7,"l":77.4903,"n":210,"o":78,"t":"2026-10-16T13:40:00Z","v":7263,"vw":77.914935},{"c":78.6,"h":78.6,"l":78.6,"n":7,"o":78.6,"t":"2026-10-16T13:45:00Z","v":170,"vw":78.6},{"c":78.575,"h":78.8575,"l":77.955,"n":116,"o":78.8575,"t":"2026-10-16T13:50:00Z","v":4653,"vw":78.401971},{"c":78.23,"h":78.445,"l":78.23,"n":27,"o":78.445,"t":"2026-10-16T13:55:00Z","v":863,"vw":78.264277},{"c":78.4,"h":78.84,"l":78.4,"n":55,"o":78.75,"t":"2026-10-16T14:00:00Z","v":3362,"vw":78.538858},{"c":78.61,"h":78.61,"l":78.61,"n":6,"o":78.61,"t":"2026-10-16T14:10:00Z","v":176,"vw":78.61},{"c":78.16,"h":78.46,"l":78.16,"n":61,"o":78.46,"t":"2026-10-16T14:15:00Z","v":1707,"vw":78.307712},{"c":78.205,"h":78.205,"l":78.205,"n":11,"o":78.205,"t":"2026-10-16T14:20:00Z","v":384,"vw":78.205},{"c":78.2152,"h":78.54,"l":78.2152,"n":13,"o":78.425,"t":"2026-10-16T14:25:00Z","v":630,"vw":78.320644},{"c":78.645,"h":78.645,"l":78.57,"n":36,"o":78.6,"t":"2026-10-16T14:30:00Z","v":1056,"vw":78.622857},{"c":78.78,"h":78.78,"l":78.7,"n":39,"o":78.7,"t":"2026-10-16T14:35:00Z","v":839,"vw":78.76},{"c":78.91,"h":78.91,"l":78.75,"n":76,"o":78.78,"t":"2026-10-16T14:40:00Z","v":1929,"vw":78.815084},{"c":78.985,"h":78.985,"l":78.765,"n":127,"o":78.91,"t":"2026-10-16T14:45:00Z","v":10083,"vw":78.823036},{"c":79.0149,"h":79.09,"l":78.9788,"n":59,"o":79.09,"t":"2026-10-16T14:50:00Z","v":2228,"vw":79.002206},{"c":79.01,"h":79.15,"l":79,"n":102,"o":79.09,"t":"2026-10-16T14:55:00Z","v":4177,"vw":79.077406},{"c":78.65,"h":79,"l":78.65,"n":58,"o":79,"t":"2026-10-16T15:00:00Z","v":1407,"vw":78.812576},{"c":78.54,"h":78.55,"l":78.2401,"n":72,"o":78.2401,"t":"2026-10-16T15:05:00Z","v":2190,"vw":78.433583},{"c":78.3183,"h":78.38,"l":78,"n":51,"o":78.38,"t":"2026-10-16T15:10:00Z","v":1651,"vw":78.214306},{"c":78.31,"h":78.33,"l":78.14,"n":28,"o":78.33,"t":"2026-10-16T15:15:00Z","v":903,"vw":78.231159},{"c":78.15,"h":78.42,"l":77.92,"n":108,"o":78.31,"t":"2026-10-16T15:20:00Z","v":3921,"vw":78.221291},{"c":78.125,"h":78.145,"l":78.125,"n":23,"o":78.145,"t":"2026-10-16T15:25:00Z","v":829,"vw":78.135},{"c":78.12,"h":78.12,"l":78.12,"n":31,"o":78.12,"t":"2026-10-16T15:30:00Z","v":769,"vw":78.12},{"c":77.99,"h":78.08,"l":77.91,"n":147,"o":77.91,"t":"2026-10-16T15:35:00Z","v":1689,"vw":77.985065},{"c":78.09,"h":78.27,"l":77.99,"n":135,"o":77.995,"t":"2026-10-16T15:40:00Z","v":2576,"vw":78.086989},{"c":78.06,"h":78.22,"l":78.06,"n":48,"o":78.22,"t":"2026-10-16T15:45:00Z","v":845,"vw":78.149593},{"c":78.2,"h":78.2,"l":78.025,"n":34,"o":78.025,"t":"2026-10-16T15:50:00Z","v":458,"vw":78.141667},{"c":77.93,"h":78.05,"l":77.93,"n":52,"o":78.05,"t":"2026-10-16T15:55:00Z","v":1483,"vw":77.977414},{"c":78.05,"h":78.0625,"l":78.045,"n":68,"o":78.05,"t":"2026-10-16T16:00:00Z","v":1558,"vw":78.052747},{"c":78.0525,"h":78.0525,"l":78.0525,"n":16,"o":78.0525,"t":"2026-10-16T16:05:00Z","v":253,"vw":78.0525},{"c":77.845,"h":77.91,"l":77.7,"n":183,"o":77.91,"t":"2026-10-16T16:10:00Z","v":9972,"vw":77.778563},{"c":77.77,"h":78.015,"l":77.76,"n":134,"o":77.94,"t":"2026-10-16T16:15:00Z","v":5853,"vw":77.921872},{"c":77.775,"h":77.8,"l":77.75,"n":153,"o":77.795,"t":"2026-10-16T16:20:00Z","v":3140,"vw":77.783333},{"c":77.74,"h":77.765,"l":77.61,"n":93,"o":77.765,"t":"2026-10-16T16:25:00Z","v":976,"vw":77.718125},{"c":77.535,"h":77.72,"l":77.535,"n":63,"o":77.72,"t":"2026-10-16T16:30:00Z","v":1363,"vw":77.591732},{"c":77.78,"h":77.92,"l":77.565,"n":139,"o":77.565,"t":"2026-10-16T16:35:00Z","v":1928,"vw":77.779451},{"c":77.61,"h":77.795,"l":77.53,"n":157,"o":77.795,"t":"2026-10-16T16:40:00Z","v":1429,"vw":77.652727},{"c":77.43,"h":77.68,"l":77.43,"n":153,"o":77.68,"t":"2026-10-16T16:45:00Z","v":1958,"vw":77.536575},{"c":77.3,"h":77.4,"l":77.3,"n":44,"o":77.4,"t":"2026-10-16T16:50:00Z","v":2242,"vw":77.395238},{"c":77.435,"h":77.57,"l":77.43,"n":130,"o":77.43,"t":"2026-10-16T16:55:00Z","v":1307,"vw":77.462716},{"c":77.32,"h":77.36,"l":77.22,"n":99,"o":77.36,"t":"2026-10-16T17:00:00Z","v":1825,"vw":77.314617},{"c":77.265,"h":77.305,"l":77.205,"n":70,"o":77.305,"t":"2026-10-16T17:05:00Z","v":1634,"vw":77.27361},{"c":77.28,"h":77.28,"l":77.28,"n":15,"o":77.28,"t":"2026-10-16T17:10:00Z","v":283,"vw":77.28},{"c":77.27,"h":77.28,"l":77.19,"n":70,"o":77.27,"t":"2026-10-16T17:15:00Z","v":2560,"vw":77.259543},{"c":77.36,"h":77.4025,"l":77.2575,"n":111,"o":77.265,"t":"2026-10-16T17:20:00Z","v":2907,"vw":77.306481},{"c":77.265,"h":77.39,"l":77.225,"n":154,"o":77.38,"t":"2026-10-16T17:25:00Z","v":6048,"vw":77.351252},{"c":77.385,"h":77.385,"l":77.305,"n":60,"o":77.385,"t":"2026-10-16T17:30:00Z","v":1443,"vw":77.333382},{"c":77.26,"h":77.4995,"l":77.26,"n":80,"o":77.4995,"t":"2026-10-16T17:35:00Z","v":1616,"vw":77.3735},{"c":77.42,"h":77.44,"l":77.2,"n":127,"o":77.345,"t":"2026-10-16T17:40:00Z","v":2790,"vw":77.310827},{"c":77.23,"h":77.54,"l":77.16,"n":185,"o":77.54,"t":"2026-10-16T17:45:00Z","v":2475,"vw":77.314724},{"c":77.105,"h":77.17,"l":77.0701,"n":190,"o":77.1,"t":"2026-10-16T17:50:00Z","v":1837,"vw":77.094318},{"c":77.02,"h":77.165,"l":76.91,"n":188,"o":77.105,"t":"2026-10-16T17:55:00Z","v":1929,"vw":77.073729},{"c":76.91,"h":76.92,"l":76.91,"n":27,"o":76.92,"t":"2026-10-16T18:00:00Z","v":599,"vw":76.915},{"c":77.105,"h":77.18,"l":76.97,"n":137,"o":77.0633,"t":"2026-10-16T18:05:00Z","v":3207,"vw":77.04305},{"c":77.105,"h":77.105,"l":77.105,"n":93,"o":77.105,"t":"2026-10-16T18:10:00Z","v":1010,"vw":77.105},{"c":76.925,"h":77.15,"l":76.89,"n":128,"o":77.15,"t":"2026-10-16T18:15:00Z","v":4144,"vw":77.077611},{"c":77.14,"h":77.14,"l":76.9775,"n":135,"o":76.98,"t":"2026-10-16T18:20:00Z","v":3474,"vw":77.043592},{"c":77.165,"h":77.27,"l":77.165,"n":36,"o":77.25,"t":"2026-10-16T18:25:00Z","v":1788,"vw":77.195573},{"c":77.2,"h":77.22,"l":77.06,"n":96,"o":77.06,"t":"2026-10-16T18:30:00Z","v":1864,"vw":77.115},{"c":77.035,"h":77.13,"l":76.995,"n":90,"o":77.13,"t":"2026-10-16T18:35:00Z","v":1827,"vw":77.049},{"c":77.13,"h":77.14,"l":77.13,"n":43,"o":77.14,"t":"2026-10-16T18:40:00Z","v":853,"vw":77.135},{"c":77.09,"h":77.165,"l":77.06,"n":95,"o":77.165,"t":"2026-10-16T18:45:00Z","v":1882,"vw":77.095682},{"c":77.05,"h":77.1,"l":76.98,"n":148,"o":77.1,"t":"2026-10-16T18:50:00Z","v":3788,"vw":77.04508},{"c":77.06,"h":77.06,"l":76.9542,"n":73,"o":76.9542,"t":"2026-10-16T18:55:00Z","v":1345,"vw":76.998244},{"c":76.94,"h":77.08,"l":76.94,"n":131,"o":77.06,"t":"2026-10-16T19:00:00Z","v":3222,"vw":77.020858},{"c":76.9275,"h":77.1,"l":76.83,"n":207,"o":77,"t":"2026-10-16T19:05:00Z","v":4199,"vw":76.955463},{"c":77.09,"h":77.13,"l":76.93,"n":182,"o":76.93,"t":"2026-10-16T19:10:00Z","v":3782,"vw":77.050745},{"c":77.19,"h":77.23,"l":77.15,"n":101,"o":77.22,"t":"2026-10-16T19:15:00Z","v":2261,"vw":77.183636},{"c":77.32,"h":77.44,"l":77.32,"n":120,"o":77.33,"t":"2026-10-16T19:20:00Z","v":2535,"vw":77.372433},{"c":77.515,"h":77.515,"l":77.315,"n":239,"o":77.33,"t":"2026-10-16T19:25:00Z","v":3649,"vw":77.383546},{"c":77.33,"h":77.61,"l":77.33,"n":344,"o":77.61,"t":"2026-10-16T19:30:00Z","v":7976,"vw":77.45839},{"c":77.42,"h":77.54,"l":77.37,"n":258,"o":77.49,"t":"2026-10-16T19:35:00Z","v":6948,"vw":77.462516},{"c":77.06,"h":77.51,"l":77.06,"n":292,"o":77.45,"t":"2026-10-16T19:40:00Z","v":6448,"vw":77.359875},{"c":77.145,"h":77.37,"l":77.145,"n":279,"o":77.2341,"t":"2026-10-16T19:45:00Z","v":7556,"vw":77.276825},{"c":77.39,"h":77.52,"l":77.14,"n":424,"o":77.3,"t":"2026-10-16T19:50:00Z","v":14112,"vw":77.367523},{"c":77.65,"h":77.68,"l":77.23,"n":1036,"o":77.28,"t":"2026-10-16T19:55:00Z","v":32698,"vw":77.493286},{"c":77.65,"h":77.65,"l":77.65,"n":45,"o":77.65,"t":"2026-10-16T20:00:00Z","v":250473,"vw":77.65},{"c":77.65,"h":77.65,"l":77.65,"n":1,"o":77.65,"t":"2026-10-16T20:40:00Z","v":258,"vw":77.65},{"c":77.65,"h":77.65,"l":77.65,"n":1,"o":77.65,"t":"2026-10-19T08:00:00Z","v":140,"vw":77.65},{"c":79.04,"h":79.04,"l":79.04,"n":17,"o":79.04,"t":"2026-10-19T13:30:00Z","v":3637,"vw":79.04},{"c":77.7,"h":77.7,"l":77.7,"n":5,"o":77.7,"t":"2026-10-19T13:35:00Z","v":112,"vw":77.7},{"c":77.81,"h":77.81,"l":77.72,"n":6,"o":77.72,"t":"2026-10-19T13:40:00Z","v":217,"vw":77.765},{"c":78.295,"h":78.625,"l":77.66,"n":27,"o":77.66,"t":"2026-10-19T13:45:00Z","v":4248,"vw":78.237069},{"c":78.34,"h":78.34,"l":77.835,"n":14,"o":77.835,"t":"2026-10-19T13:50:00Z","v":394,"vw":78.151667},{"c":77.6,"h":78.335,"l":77.6,"n":12,"o":78.335,"t":"2026-10-19T13:55:00Z","v":533,"vw":77.93125},{"c":77.55,"h":77.985,"l":77.55,"n":36,"o":77.91,"t":"2026-10-19T14:00:00Z","v":1165,"vw":77.757187},{"c":77.53,"h":77.845,"l":77.53,"n":18,"o":77.845,"t":"2026-10-19T14:05:00Z","v":742,"vw":77.78287},{"c":77.9625,"h":77.9625,"l":77.66,"n":53,"o":77.845,"t":"2026-10-19T14:10:00Z","v":1002,"vw":77.77875},{"c":78.375,"h":78.61,"l":77.995,"n":98,"o":78.3699,"t":"2026-10-19T14:15:00Z","v":3971,"vw":78.364931},{"c":78.445,"h":78.445,"l":78.375,"n":20,"o":78.375,"t":"2026-10-19T14:20:00Z","v":556,"vw":78.408158},{"c":78.44,"h":78.445,"l":78.12,"n":39,"o":78.445,"t":"2026-10-19T14:25:00Z","v":2156,"vw":78.424246},{"c":78.16,"h":78.45,"l":77.89,"n":132,"o":78.42,"t":"2026-10-19T14:30:00Z","v":4411,"vw":78.138173},{"c":78.03,"h":78.135,"l":78.02,"n":43,"o":78.12,"t":"2026-10-19T14:35:00Z","v":1748,"vw":78.08925},{"c":77.99,"h":78.285,"l":77.99,"n":138,"o":78.24,"t":"2026-10-19T14:40:00Z","v":5557,"vw":78.223554},{"c":78.175,"h":78.33,"l":78.08,"n":27,"o":78.08,"t":"2026-10-19T14:45:00Z","v":755,"vw":78.189184},{"c":78.175,"h":78.175,"l":78.175,"n":14,"o":78.175,"t":"2026-10-19T14:50:00Z","v":211,"vw":78.175},{"c":78.285,"h":78.37,"l":78.285,"n":20,"o":78.36,"t":"2026-10-19T14:55:00Z","v":880,"vw":78.344286},{"c":78.7,"h":78.7,"l":78.31,"n":42,"o":78.31,"t":"2026-10-19T15:00:00Z","v":3715,"vw":78.500614},{"c":78.68,"h":78.98,"l":78.68,"n":94,"o":78.695,"t":"2026-10-19T15:10:00Z","v":4625,"vw":78.777985},{"c":78.75,"h":78.805,"l":78.655,"n":52,"o":78.805,"t":"2026-10-19T15:15:00Z","v":1751,"vw":78.721178},{"c":78.9,"h":78.9,"l":78.63,"n":102,"o":78.745,"t":"2026-10-19T15:20:00Z","v":7834,"vw":78.775394},{"c":78.99,"h":78.99,"l":78.78,"n":19,"o":78.945,"t":"2026-10-19T15:25:00Z","v":565,"vw":78.929},{"c":78.72,"h":78.985,"l":78.62,"n":84,"o":78.985,"t":"2026-10-19T15:30:00Z","v":4135,"vw":78.752244},{"c":78.745,"h":78.77,"l":78.745,"n":9,"o":78.77,"t":"2026-10-19T15:35:00Z","v":651,"vw":78.765833},{"c":78.73,"h":78.73,"l":78.73,"n":10,"o":78.73,"t":"2026-10-19T15:40:00Z","v":295,"vw":78.73},{"c":78.765,"h":78.83,"l":78.7,"n":38,"o":78.7,"t":"2026-10-19T15:50:00Z","v":2434,"vw":78.754454},{"c":78.65,"h":78.79,"l":78.64,"n":87,"o":78.66,"t":"2026-10-19T15:55:00Z","v":2841,"vw":78.697035},{"c":78.66,"h":78.66,"l":78.5,"n":62,"o":78.5,"t":"2026-10-19T16:00:00Z","v":3078,"vw":78.573148},{"c":78.57,"h":78.57,"l":78.57,"n":7,"o":78.57,"t":"2026-10-19T16:05:00Z","v":249,"vw":78.57},{"c":78.45,"h":78.48,"l":78.45,"n":58,"o":78.46,"t":"2026-10-19T16:10:00Z","v":1109,"vw":78.463333},{"c":78.42,"h":78.42,"l":78.42,"n":17,"o":78.42,"t":"2026-10-19T16:15:00Z","v":553,"vw":78.42},{"c":78.34,"h":78.34,"l":78.34,"n":14,"o":78.34,"t":"2026-10-19T16:20:00Z","v":312,"vw":78.34},{"c":78.4634,"h":78.4634,"l":78.4634,"n":10,"o":78.4634,"t":"2026-10-19T16:25:00Z","v":207,"vw":78.4634},{"c":78.335,"h":78.395,"l":78.32,"n":38,"o":78.395,"t":"2026-10-19T16:30:00Z","v":1166,"vw":78.3425},{"c":78.3,"h":78.3,"l":78.3,"n":13,"o":78.3,"t":"2026-10-19T16:35:00Z","v":274,"vw":78.3},{"c":78.38,"h":78.38,"l":78.305,"n":25,"o":78.305,"t":"2026-10-19T16:40:00Z","v":627,"vw":78.355},{"c":78.3,"h":78.335,"l":78.27,"n":56,"o":78.28,"t":"2026-10-19T16:45:00Z","v":1019,"vw":78.298778},{"c":78.2075,"h":78.21,"l":78.2075,"n":35,"o":78.21,"t":"2026-10-19T16:50:00Z","v":888,"vw":78.20875},{"c":78.06,"h":78.11,"l":78.06,"n":34,"o":78.11,"t":"2026-10-19T16:55:00Z","v":640,"vw":78.085},{"c":77.94,"h":77.96,"l":77.94,"n":23,"o":77.94,"t":"2026-10-19T17:00:00Z","v":860,"vw":77.946667},{"c":77.9,"h":77.9,"l":77.9,"n":15,"o":77.9,"t":"2026-10-19T17:05:00Z","v":260,"vw":77.9},{"c":78.12,"h":78.12,"l":77.97,"n":88,"o":77.97,"t":"2026-10-19T17:10:00Z","v":2881,"vw":78.055661},{"c":78.27,"h":78.35,"l":78.1605,"n":60,"o":78.1605,"t":"2026-10-19T17:15:00Z","v":1496,"vw":78.26059},{"c":78.42,"h":78.42,"l":78.42,"n":11,"o":78.42,"t":"2026-10-19T17:20:00Z","v":346,"vw":78.42},{"c":78.19,"h":78.19,"l":78.19,"n":10,"o":78.19,"t":"2026-10-19T17:25:00Z","v":296,"vw":78.19},{"c":78.27,"h":78.39,"l":78.2,"n":32,"o":78.275,"t":"2026-10-19T17:30:00Z","v":2082,"vw":78.278671},{"c":78.203,"h":78.27,"l":78.125,"n":87,"o":78.27,"t":"2026-10-19T17:35:00Z","v":2139,"vw":78.184825},{"c":78.243,"h":78.243,"l":78.12,"n":77,"o":78.12,"t":"2026-10-19T17:40:00Z","v":2002,"vw":78.199482},{"c":78.035,"h":78.21,"l":78.01,"n":86,"o":78.155,"t":"2026-10-19T17:45:00Z","v":2650,"vw":78.070308},{"c":78,"h":78.035,"l":77.95,"n":71,"o":78.035,"t":"2026-10-19T17:50:00Z","v":2126,"vw":77.991906},{"c":77.98,"h":78.04,"l":77.98,"n":31,"o":78.04,"t":"2026-10-19T17:55:00Z","v":954,"vw":77.995},{"c":78.005,"h":78.005,"l":78.005,"n":12,"o":78.005,"t":"2026-10-19T18:00:00Z","v":526,"vw":78.005},{"c":77.99,"h":78.0481,"l":77.99,"n":12,"o":78.0481,"t":"2026-10-19T18:05:00Z","v":578,"vw":78.002441},{"c":77.88,"h":77.88,"l":77.88,"n":15,"o":77.88,"t":"2026-10-19T18:15:00Z","v":241,"vw":77.88},{"c":78.01,"h":78.01,"l":77.88,"n":212,"o":77.91,"t":"2026-10-19T18:25:00Z","v":5774,"vw":77.935185},{"c":77.88,"h":77.88,"l":77.88,"n":34,"o":77.88,"t":"2026-10-19T18:35:00Z","v":264,"vw":77.88},{"c":77.93,"h":77.93,"l":77.93,"n":34,"o":77.93,"t":"2026-10-19T18:40:00Z","v":829,"vw":77.93},{"c":77.99,"h":78.07,"l":77.99,"n":84,"o":78,"t":"2026-10-19T18:45:00Z","v":2301,"vw":78.018045},{"c":78.0719,"h":78.0719,"l":78.01,"n":21,"o":78.01,"t":"2026-10-19T18:50:00Z","v":959,"vw":78.026997},{"c":78.1,"h":78.1,"l":78.01,"n":117,"o":78.01,"t":"2026-10-19T18:55:00Z","v":3868,"vw":78.07974},{"c":78.09,"h":78.175,"l":78.09,"n":18,"o":78.175,"t":"2026-10-19T19:00:00Z","v":682,"vw":78.137594},{"c":78.08,"h":78.08,"l":77.99,"n":29,"o":78.06,"t":"2026-10-19T19:05:00Z","v":987,"vw":78.046667},{"c":78.055,"h":78.08,"l":78.015,"n":84,"o":78.015,"t":"2026-10-19T19:10:00Z","v":2355,"vw":78.055455},{"c":78.08,"h":78.12,"l":78.08,"n":37,"o":78.12,"t":"2026-10-19T19:15:00Z","v":848,"vw":78.103331},{"c":78.27,"h":78.27,"l":78.17,"n":111,"o":78.19,"t":"2026-10-19T19:20:00Z","v":2311,"vw":78.214167},{"c":78.515,"h":78.515,"l":78.41,"n":179,"o":78.42,"t":"2026-10-19T19:25:00Z","v":5230,"vw":78.445028},{"c":78.5175,"h":78.54,"l":78.46,"n":111,"o":78.515,"t":"2026-10-19T19:30:00Z","v":3119,"vw":78.515329},{"c":78.83,"h":78.855,"l":78.525,"n":140,"o":78.525,"t":"2026-10-19T19:35:00Z","v":4560,"vw":78.652813},{"c":78.8,"h":78.8,"l":78.73,"n":125,"o":78.74,"t":"2026-10-19T19:40:00Z","v":4240,"vw":78.775009},{"c":78.65,"h":78.8,"l":78.65,"n":317,"o":78.73,"t":"2026-10-19T19:45:00Z","v":8436,"vw":78.724664},{"c":78.41,"h":78.65,"l":78.36,"n":285,"o":78.65,"t":"2026-10-19T19:50:00Z","v":13853,"vw":78.484339},{"c":78.32,"h":78.45,"l":78.2,"n":889,"o":78.33,"t":"2026-10-19T19:55:00Z","v":34227,"vw":78.352507},{"c":78.27,"h":78.27,"l":78.27,"n":44,"o":78.27,"t":"2026-10-19T20:00:00Z","v":62975,"vw":78.27},{"c":78.27,"h":78.27,"l":78.27,"n":2,"o":78.27,"t":"2026-10-19T20:25:00Z","v":12816,"vw":78.27},{"c":78.27,"h":78.27,"l":78.27,"n":1,"o":78.27,"t":"2026-10-19T20:35:00Z","v":479,"vw":78.27},{"c":76.905,"h":78.08,"l":76.62,"n":46,"o":77.45,"t":"2026-10-20T13:30:00Z","v":9618,"vw":77.292535},{"c":76.415,"h":76.415,"l":75.92,"n":37,"o":75.92,"t":"2026-10-20T13:35:00Z","v":814,"vw":76.154783},{"c":75.73,"h":76.8096,"l":75.73,"n":32,"o":76.4703,"t":"2026-10-20T13:40:00Z","v":1962,"vw":76.539899},{"c":75.69,"h":76.1151,"l":75.61,"n":22,"o":76.115,"t":"2026-10-20T13:45:00Z","v":860,"vw":75.837014},{"c":76.42,"h":76.42,"l":75.9989,"n":53,"o":75.9989,"t":"2026-10-20T13:50:00Z","v":2792,"vw":76.268592},{"c":77.505,"h":77.505,"l":77.15,"n":14,"o":77.15,"t":"2026-10-20T13:55:00Z","v":393,"vw":77.286538},{"c":76.97,"h":76.97,"l":76.785,"n":7,"o":76.785,"t":"2026-10-20T14:00:00Z","v":206,"vw":76.8775},{"c":76.97,"h":77.2858,"l":76.3501,"n":36,"o":76.97,"t":"2026-10-20T14:05:00Z","v":3635,"vw":76.882347},{"c":76.61,"h":76.66,"l":76.61,"n":13,"o":76.66,"t":"2026-10-20T14:10:00Z","v":220,"vw":76.635},{"c":77.45,"h":77.59,"l":77.05,"n":57,"o":77.535,"t":"2026-10-20T14:15:00Z","v":2862,"vw":77.21771},{"c":77.31,"h":77.43,"l":77.31,"n":45,"o":77.43,"t":"2026-10-20T14:20:00Z","v":840,"vw":77.34},{"c":78.47,"h":78.47,"l":77.915,"n":83,"o":77.915,"t":"2026-10-20T14:25:00Z","v":1622,"vw":78.143525},{"c":78.4,"h":78.74,"l":78.4,"n":53,"o":78.74,"t":"2026-10-20T14:30:00Z","v":946,"vw":78.565},{"c":78.42,"h":78.42,"l":78.41,"n":15,"o":78.41,"t":"2026-10-20T14:35:00Z","v":645,"vw":78.413333},{"c":78.38,"h":78.4,"l":78.38,"n":20,"o":78.4,"t":"2026-10-20T14:40:00Z","v":366,"vw":78.39},{"c":78.29,"h":78.53,"l":78.25,"n":17,"o":78.25,"t":"2026-10-20T14:45:00Z","v":530,"vw":78.356667},{"c":78.86,"h":78.86,"l":78.55,"n":59,"o":78.55,"t":"2026-10-20T14:50:00Z","v":1334,"vw":78.705556},{"c":78.91,"h":78.91,"l":78.75,"n":38,"o":78.86,"t":"2026-10-20T14:55:00Z","v":1175,"vw":78.838967},{"c":78.49,"h":78.925,"l":78.49,"n":145,"o":78.925,"t":"2026-10-20T15:00:00Z","v":2814,"vw":78.6375},{"c":78.325,"h":78.33,"l":78.26,"n":28,"o":78.26,"t":"2026-10-20T15:05:00Z","v":615,"vw":78.305},{"c":78.27,"h":78.27,"l":77.71,"n":254,"o":78.09,"t":"2026-10-20T15:10:00Z","v":7678,"vw":77.993281},{"c":78.37,"h":78.37,"l":77.9601,"n":53,"o":77.9601,"t":"2026-10-20T15:15:00Z","v":1235,"vw":78.176323},{"c":78.36,"h":78.36,"l":78.36,"n":2,"o":78.36,"t":"2026-10-20T15:20:00Z","v":131,"vw":78.36},{"c":78.18,"h":78.305,"l":78.18,"n":29,"o":78.305,"t":"2026-10-20T15:30:00Z","v":731,"vw":78.263333},{"c":78.09,"h":78.23,"l":78.09,"n":59,"o":78.23,"t":"2026-10-20T15:35:00Z","v":1192,"vw":78.16},{"c":78.34,"h":78.34,"l":78.24,"n":62,"o":78.24,"t":"2026-10-20T15:40:00Z","v":1580,"vw":78.28},{"c":78.152,"h":78.152,"l":78.04,"n":9,"o":78.04,"t":"2026-10-20T15:45:00Z","v":363,"vw":78.110052},{"c":78.155,"h":78.155,"l":78.01,"n":113,"o":78.01,"t":"2026-10-20T15:50:00Z","v":5667,"vw":78.047778},{"c":78.125,"h":78.21,"l":78.125,"n":65,"o":78.21,"t":"2026-10-20T15:55:00Z","v":2115,"vw":78.184009},{"c":78.02,"h":78.09,"l":78.02,"n":20,"o":78.09,"t":"2026-10-20T16:00:00Z","v":448,"vw":78.055},{"c":78.02,"h":78.19,"l":78.02,"n":10,"o":78.19,"t":"2026-10-20T16:10:00Z","v":244,"vw":78.10866},{"c":77.625,"h":77.93,"l":77.625,"n":59,"o":77.93,"t":"2026-10-20T16:15:00Z","v":887,"vw":77.791667},{"c":77.83,"h":77.83,"l":77.605,"n":85,"o":77.605,"t":"2026-10-20T16:20:00Z","v":2090,"vw":77.75491},{"c":77.855,"h":77.88,"l":77.855,"n":58,"o":77.87,"t":"2026-10-20T16:25:00Z","v":2275,"vw":77.861094},{"c":77.9,"h":77.9,"l":77.9,"n":9,"o":77.9,"t":"2026-10-20T16:30:00Z","v":592,"vw":77.9},{"c":77.9,"h":77.918,"l":77.9,"n":47,"o":77.9,"t":"2026-10-20T16:35:00Z","v":2015,"vw":77.903557},{"c":77.795,"h":77.8,"l":77.7285,"n":84,"o":77.8,"t":"2026-10-20T16:40:00Z","v":1530,"vw":77.768},{"c":77.9,"h":77.94,"l":77.755,"n":79,"o":77.755,"t":"2026-10-20T16:45:00Z","v":1998,"vw":77.866559},{"c":77.67,"h":77.84,"l":77.67,"n":49,"o":77.84,"t":"2026-10-20T16:50:00Z","v":783,"vw":77.755},{"c":77.6325,"h":77.6325,"l":77.5,"n":21,"o":77.5,"t":"2026-10-20T16:55:00Z","v":498,"vw":77.544167},{"c":77.635,"h":77.635,"l":77.635,"n":13,"o":77.635,"t":"2026-10-20T17:00:00Z","v":437,"vw":77.635},{"c":77.67,"h":77.67,"l":77.5,"n":59,"o":77.5,"t":"2026-10-20T17:05:00Z","v":1042,"vw":77.555016},{"c":77.57,"h":77.5725,"l":77.57,"n":14,"o":77.5725,"t":"2026-10-20T17:10:00Z","v":266,"vw":77.57125},{"c":77.675,"h":77.68,"l":77.45,"n":141,"o":77.68,"t":"2026-10-20T17:15:00Z","v":4780,"vw":77.575946},{"c":77.79,"h":77.85,"l":77.68,"n":133,"o":77.68,"t":"2026-10-20T17:20:00Z","v":3184,"vw":77.754207},{"c":77.89,"h":78.11,"l":77.8,"n":160,"o":77.86,"t":"2026-10-20T17:30:00Z","v":5478,"vw":77.947181},{"c":77.895,"h":77.895,"l":77.895,"n":8,"o":77.895,"t":"2026-10-20T17:35:00Z","v":168,"vw":77.895},{"c":77.895,"h":77.895,"l":77.895,"n":6,"o":77.895,"t":"2026-10-20T17:40:00Z","v":163,"vw":77.895},{"c":77.6,"h":77.92,"l":77.6,"n":87,"o":77.92,"t":"2026-10-20T17:45:00Z","v":2752,"vw":77.791809},{"c":77.77,"h":77.77,"l":77.77,"n":24,"o":77.77,"t":"2026-10-20T17:50:00Z","v":442,"vw":77.77},{"c":77.58,"h":77.65,"l":77.58,"n":10,"o":77.65,"t":"2026-10-20T17:55:00Z","v":312,"vw":77.615},{"c":77.765,"h":77.765,"l":77.71,"n":12,"o":77.71,"t":"2026-10-20T18:00:00Z","v":305,"vw":77.7375},{"c":77.815,"h":77.86,"l":77.72,"n":145,"o":77.765,"t":"2026-10-20T18:05:00Z","v":2757,"vw":77.811752},{"c":77.9,"h":77.95,"l":77.82,"n":78,"o":77.825,"t":"2026-10-20T18:10:00Z","v":3369,"vw":77.858597},{"c":77.85,"h":77.9425,"l":77.85,"n":58,"o":77.92,"t":"2026-10-20T18:20:00Z","v":1298,"vw":77.895417},{"c":77.93,"h":77.93,"l":77.835,"n":34,"o":77.835,"t":"2026-10-20T18:25:00Z","v":883,"vw":77.895},{"c":77.82,"h":77.83,"l":77.74,"n":35,"o":77.83,"t":"2026-10-20T18:30:00Z","v":1067,"vw":77.813108},{"c":77.76,"h":77.78,"l":77.74,"n":24,"o":77.78,"t":"2026-10-20T18:35:00Z","v":598,"vw":77.76},{"c":77.805,"h":77.805,"l":77.74,"n":46,"o":77.74,"t":"2026-10-20T18:40:00Z","v":778,"vw":77.7725},{"c":77.815,"h":77.83,"l":77.68,"n":91,"o":77.78,"t":"2026-10-20T18:45:00Z","v":2975,"vw":77.811754},{"c":77.77,"h":77.89,"l":77.77,"n":28,"o":77.84,"t":"2026-10-20T18:50:00Z","v":993,"vw":77.83195},{"c":77.86,"h":77.87,"l":77.74,"n":52,"o":77.815,"t":"2026-10-20T18:55:00Z","v":1491,"vw":77.834167},{"c":77.925,"h":77.93,"l":77.844,"n":52,"o":77.9,"t":"2026-10-20T19:00:00Z","v":1304,"vw":77.902005},{"c":78.08,"h":78.08,"l":78.03,"n":68,"o":78.03,"t":"2026-10-20T19:05:00Z","v":1546,"vw":78.05},{"c":78,"h":78.02,"l":78,"n":45,"o":78.02,"t":"2026-10-20T19:10:00Z","v":834,"vw":78.01},{"c":77.85,"h":77.955,"l":77.85,"n":114,"o":77.95,"t":"2026-10-20T19:15:00Z","v":2775,"vw":77.943553},{"c":78.08,"h":78.08,"l":77.755,"n":176,"o":77.85,"t":"2026-10-20T19:20:00Z","v":6207,"vw":77.881015},{"c":78.08,"h":78.08,"l":77.99,"n":42,"o":77.99,"t":"2026-10-20T19:25:00Z","v":1143,"vw":78.035267},{"c":77.99,"h":78.04,"l":77.99,"n":121,"o":78,"t":"2026-10-20T19:30:00Z","v":2850,"vw":78.011364},{"c":77.9925,"h":77.9925,"l":77.985,"n":104,"o":77.985,"t":"2026-10-20T19:35:00Z","v":3366,"vw":77.988455},{"c":78.18,"h":78.19,"l":77.99,"n":327,"o":77.99,"t":"2026-10-20T19:40:00Z","v":9672,"vw":78.136834},{"c":78.1,"h":78.26,"l":78.1,"n":243,"o":78.23,"t":"2026-10-20T19:45:00Z","v":8103,"vw":78.220486},{"c":78.16,"h":78.22,"l":78.09,"n":188,"o":78.155,"t":"2026-10-20T19:50:00Z","v":7204,"vw":78.1881},{"c":77.88,"h":78.13,"l":77.76,"n":928,"o":78.09,"t":"2026-10-20T19:55:00Z","v":30420,"vw":77.944229},{"c":77.9,"h":77.9,"l":77.9,"n":43,"o":77.9,"t":"2026-10-20T20:00:00Z","v":58237,"vw":77.9},{"c":79.84,"h":79.84,"l":78.06,"n":26,"o":79.83,"t":"2026-10-21T13:30:00Z","v":4368,"vw":79.736704},{"c":79.49,"h":79.99,"l":79.49,"n":34,"o":79.99,"t":"2026-10-21T13:35:00Z","v":1486,"vw":79.650769},{"c":78.8,"h":78.8,"l":78.6,"n":21,"o":78.7,"t":"2026-10-21T13:40:00Z","v":722,"vw":78.7},{"c":78.785,"h":79.07,"l":78.43,"n":31,"o":78.43,"t":"2026-10-21T13:45:00Z","v":727,"vw":78.772109},{"c":79.36,"h":79.6,"l":78.835,"n":33,"o":78.835,"t":"2026-10-21T13:50:00Z","v":1045,"vw":79.128273},{"c":79.65,"h":79.65,"l":79.36,"n":14,"o":79.36,"t":"2026-10-21T13:55:00Z","v":269,"vw":79.505},{"c":79.22,"h":79.47,"l":79.19,"n":58,"o":79.36,"t":"2026-10-21T14:00:00Z","v":3778,"vw":79.260217},{"c":79,"h":79.22,"l":78.76,"n":76,"o":79.22,"t":"2026-10-21T14:05:00Z","v":1874,"vw":78.928482},{"c":78.93,"h":79.08,"l":78.75,"n":70,"o":78.75,"t":"2026-10-21T14:10:00Z","v":2247,"vw":78.822172},{"c":78.825,"h":78.93,"l":78.6872,"n":118,"o":78.93,"t":"2026-10-21T14:15:00Z","v":3248,"vw":78.798422},{"c":78.915,"h":79.12,"l":78.825,"n":95,"o":78.825,"t":"2026-10-21T14:20:00Z","v":2102,"vw":78.939315},{"c":78.97,"h":78.97,"l":78.97,"n":12,"o":78.97,"t":"2026-10-21T14:30:00Z","v":129,"vw":78.97},{"c":78.815,"h":79.05,"l":78.815,"n":39,"o":79.05,"t":"2026-10-21T14:35:00Z","v":1811,"vw":78.837994},{"c":79.13,"h":79.13,"l":78.97,"n":87,"o":78.97,"t":"2026-10-21T14:40:00Z","v":1540,"vw":79.039731},{"c":79.22,"h":79.3,"l":79.045,"n":179,"o":79.19,"t":"2026-10-21T14:45:00Z","v":7290,"vw":79.23358},{"c":79.13,"h":79.31,"l":79.13,"n":101,"o":79.31,"t":"2026-10-21T14:50:00Z","v":5234,"vw":79.270394},{"c":79.04,"h":79.04,"l":79.025,"n":12,"o":79.025,"t":"2026-10-21T14:55:00Z","v":391,"vw":79.0325},{"c":78.83,"h":78.92,"l":78.8,"n":92,"o":78.92,"t":"2026-10-21T15:00:00Z","v":1747,"vw":78.843333},{"c":78.77,"h":78.905,"l":78.77,"n":72,"o":78.89,"t":"2026-10-21T15:05:00Z","v":1409,"vw":78.871806},{"c":78.61,"h":78.765,"l":78.61,"n":99,"o":78.765,"t":"2026-10-21T15:10:00Z","v":3674,"vw":78.70945},{"c":78.64,"h":78.64,"l":78.54,"n":98,"o":78.54,"t":"2026-10-21T15:20:00Z","v":2591,"vw":78.594074},{"c":78.68,"h":78.75,"l":78.64,"n":55,"o":78.64,"t":"2026-10-21T15:25:00Z","v":2508,"vw":78.684127},{"c":78.76,"h":78.86,"l":78.76,"n":65,"o":78.84,"t":"2026-10-21T15:30:00Z","v":1417,"vw":78.825},{"c":78.98,"h":78.98,"l":78.98,"n":20,"o":78.98,"t":"2026-10-21T15:35:00Z","v":269,"vw":78.98},{"c":79.0413,"h":79.0413,"l":79.0413,"n":13,"o":79.0413,"t":"2026-10-21T15:45:00Z","v":628,"vw":79.0413},{"c":79.42,"h":79.42,"l":79,"n":66,"o":79.11,"t":"2026-10-21T15:50:00Z","v":2045,"vw":79.153846},{"c":79.33,"h":79.33,"l":79.33,"n":14,"o":79.33,"t":"2026-10-21T16:00:00Z","v":1751,"vw":79.33},{"c":79,"h":79.2,"l":78.99,"n":161,"o":79.2,"t":"2026-10-21T16:05:00Z","v":7339,"vw":79.172227},{"c":78.96,"h":79.045,"l":78.96,"n":65,"o":79.04,"t":"2026-10-21T16:15:00Z","v":857,"vw":79.00875},{"c":79.125,"h":79.125,"l":79.04,"n":90,"o":79.04,"t":"2026-10-21T16:20:00Z","v":3144,"vw":79.072175},{"c":79.11,"h":79.12,"l":79.03,"n":75,"o":79.03,"t":"2026-10-21T16:25:00Z","v":1994,"vw":79.106},{"c":78.84,"h":78.97,"l":78.83,"n":95,"o":78.93,"t":"2026-10-21T16:30:00Z","v":2045,"vw":78.880625},{"c":79.525,"h":79.525,"l":78.79,"n":161,"o":78.79,"t":"2026-10-21T16:35:00Z","v":5493,"vw":79.021034},{"c":79.3,"h":79.35,"l":79.19,"n":58,"o":79.31,"t":"2026-10-21T16:40:00Z","v":2059,"vw":79.295737},{"c":79.015,"h":79.02,"l":78.99,"n":37,"o":78.99,"t":"2026-10-21T16:45:00Z","v":975,"vw":79.012012},{"c":79.01,"h":79.01,"l":79.01,"n":16,"o":79.01,"t":"2026-10-21T16:50:00Z","v":247,"vw":79.01},{"c":78.895,"h":78.905,"l":78.895,"n":17,"o":78.905,"t":"2026-10-21T16:55:00Z","v":609,"vw":78.897},{"c":78.895,"h":78.895,"l":78.895,"n":4,"o":78.895,"t":"2026-10-21T17:00:00Z","v":293,"vw":78.895},{"c":79.15,"h":79.15,"l":79.03,"n":112,"o":79.03,"t":"2026-10-21T17:05:00Z","v":3404,"vw":79.090474},{"c":79.1,"h":79.1,"l":79.1,"n":10,"o":79.1,"t":"2026-10-21T17:10:00Z","v":227,"vw":79.1},{"c":79.16,"h":79.16,"l":78.99,"n":161,"o":79.025,"t":"2026-10-21T17:20:00Z","v":4062,"vw":79.097629},{"c":79.09,"h":79.09,"l":79.09,"n":11,"o":79.09,"t":"2026-10-21T17:25:00Z","v":468,"vw":79.09},{"c":79.065,"h":79.065,"l":79.065,"n":21,"o":79.065,"t":"2026-10-21T17:30:00Z","v":305,"vw":79.065},{"c":79.07,"h":79.07,"l":79.07,"n":24,"o":79.07,"t":"2026-10-21T17:35:00Z","v":258,"vw":79.07},{"c":79.075,"h":79.075,"l":79.07,"n":17,"o":79.07,"t":"2026-10-21T17:40:00Z","v":358,"vw":79.071656},{"c":79.24,"h":79.27,"l":79.0825,"n":192,"o":79.0825,"t":"2026-10-21T17:45:00Z","v":5142,"vw":79.219409},{"c":79.2325,"h":79.2325,"l":79.2325,"n":8,"o":79.2325,"t":"2026-10-21T17:50:00Z","v":181,"vw":79.2325},{"c":79.485,"h":79.485,"l":79.42,"n":83,"o":79.43,"t":"2026-10-21T17:55:00Z","v":3250,"vw":79.450714},{"c":79.42,"h":79.42,"l":79.42,"n":13,"o":79.42,"t":"2026-10-21T18:00:00Z","v":213,"vw":79.42},{"c":79.44,"h":79.44,"l":79.43,"n":12,"o":79.43,"t":"2026-10-21T18:05:00Z","v":276,"vw":79.435},{"c":79.485,"h":79.58,"l":79.48,"n":152,"o":79.51,"t":"2026-10-21T18:10:00Z","v":12876,"vw":79.52295},{"c":79.615,"h":79.705,"l":79.5,"n":85,"o":79.54,"t":"2026-10-21T18:15:00Z","v":3294,"vw":79.587619},{"c":79.64,"h":79.64,"l":79.6382,"n":35,"o":79.6382,"t":"2026-10-21T18:20:00Z","v":972,"vw":79.63955},{"c":79.7062,"h":79.7062,"l":79.595,"n":56,"o":79.595,"t":"2026-10-21T18:25:00Z","v":1168,"vw":79.65219},{"c":79.875,"h":79.94,"l":79.74,"n":111,"o":79.74,"t":"2026-10-21T18:30:00Z","v":3611,"vw":79.837154},{"c":79.83,"h":79.85,"l":79.76,"n":85,"o":79.82,"t":"2026-10-21T18:40:00Z","v":1836,"vw":79.818},{"c":79.73,"h":79.91,"l":79.73,"n":119,"o":79.73,"t":"2026-10-21T18:45:00Z","v":3156,"vw":79.82814},{"c":79.87,"h":79.87,"l":79.68,"n":151,"o":79.69,"t":"2026-10-21T18:50:00Z","v":6798,"vw":79.722142},{"c":79.7,"h":79.78,"l":79.66,"n":74,"o":79.78,"t":"2026-10-21T18:55:00Z","v":1557,"vw":79.737143},{"c":79.61,"h":79.71,"l":79.33,"n":321,"o":79.63,"t":"2026-10-21T19:00:00Z","v":12379,"vw":79.564608},{"c":79.58,"h":79.65,"l":79.58,"n":53,"o":79.65,"t":"2026-10-21T19:05:00Z","v":1017,"vw":79.624},{"c":79.7,"h":79.8,"l":79.52,"n":102,"o":79.52,"t":"2026-10-21T19:10:00Z","v":2797,"vw":79.647143},{"c":79.73,"h":79.73,"l":79.725,"n":29,"o":79.725,"t":"2026-10-21T19:15:00Z","v":617,"vw":79.726773},{"c":79.87,"h":79.87,"l":79.7,"n":248,"o":79.78,"t":"2026-10-21T19:20:00Z","v":8803,"vw":79.7825},{"c":80.12,"h":80.12,"l":79.92,"n":78,"o":79.92,"t":"2026-10-21T19:25:00Z","v":2647,"vw":79.988205},{"c":80.26,"h":80.26,"l":80.085,"n":156,"o":80.085,"t":"2026-10-21T19:30:00Z","v":3309,"vw":80.198891},{"c":80.222,"h":80.26,"l":80.15,"n":199,"o":80.19,"t":"2026-10-21T19:35:00Z","v":9431,"vw":80.210564},{"c":79.8525,"h":80.155,"l":79.845,"n":245,"o":80.155,"t":"2026-10-21T19:40:00Z","v":8040,"vw":79.987582},{"c":79.74,"h":79.8525,"l":79.71,"n":163,"o":79.81,"t":"2026-10-21T19:45:00Z","v":4480,"vw":79.793182},{"c":80.035,"h":80.12,"l":79.65,"n":349,"o":79.65,"t":"2026-10-21T19:50:00Z","v":12794,"vw":79.914215},{"c":80.19,"h":80.21,"l":79.925,"n":744,"o":79.93,"t":"2026-10-21T19:55:00Z","v":25989,"vw":80.048454},{"c":80.16,"h":80.16,"l":80.11,"n":24,"o":80.11,"t":"2026-10-21T20:00:00Z","v":131306,"vw":80.159917},{"c":78.1,"h":78.11,"l":78.1,"n":4,"o":78.11,"t":"2026-10-22T13:00:00Z","v":354,"vw":78.105671},{"c":78.0325,"h":78.42,"l":78.0325,"n":10,"o":78.42,"t":"2026-10-22T13:30:00Z","v":2687,"vw":78.405383},{"c":78.14,"h":78.14,"l":77.3,"n":11,"o":78.14,"t":"2026-10-22T13:35:00Z","v":427,"vw":77.93},{"c":77.598,"h":78.2,"l":77.4,"n":34,"o":78.195,"t":"2026-10-22T13:40:00Z","v":2039,"vw":77.822212},{"c":77.61,"h":77.61,"l":77.15,"n":55,"o":77.16,"t":"2026-10-22T13:45:00Z","v":2203,"vw":77.274566},{"c":77.63,"h":77.63,"l":77.62,"n":23,"o":77.62,"t":"2026-10-22T13:50:00Z","v":764,"vw":77.6225},{"c":77.96,"h":77.96,"l":77.59,"n":33,"o":77.59,"t":"2026-10-22T13:55:00Z","v":1240,"vw":77.898571},{"c":78.03,"h":78.49,"l":78,"n":18,"o":78.35,"t":"2026-10-22T14:00:00Z","v":526,"vw":78.189},{"c":77.58,"h":78.49,"l":77.58,"n":43,"o":78.49,"t":"2026-10-22T14:05:00Z","v":1327,"vw":77.968824},{"c":77.67,"h":77.82,"l":77.32,"n":78,"o":77.41,"t":"2026-10-22T14:10:00Z","v":1518,"vw":77.551667},{"c":77.58,"h":77.58,"l":77.58,"n":12,"o":77.58,"t":"2026-10-22T14:15:00Z","v":416,"vw":77.58},{"c":76.77,"h":77.37,"l":76.77,"n":58,"o":77.37,"t":"2026-10-22T14:20:00Z","v":1842,"vw":77.144572},{"c":76.295,"h":77.09,"l":76.295,"n":33,"o":77.09,"t":"2026-10-22T14:25:00Z","v":1002,"vw":76.754865},{"c":76.65,"h":76.69,"l":76.42,"n":58,"o":76.42,"t":"2026-10-22T14:30:00Z","v":2017,"vw":76.621833},{"c":76.66,"h":76.66,"l":76.66,"n":8,"o":76.66,"t":"2026-10-22T14:35:00Z","v":163,"vw":76.66},{"c":76.585,"h":76.775,"l":76.56,"n":61,"o":76.56,"t":"2026-10-22T14:40:00Z","v":1213,"vw":76.6439},{"c":76.38,"h":76.46,"l":76.18,"n":24,"o":76.46,"t":"2026-10-22T14:45:00Z","v":515,"vw":76.30233},{"c":76.01,"h":76.46,"l":76.01,"n":35,"o":76.2,"t":"2026-10-22T14:50:00Z","v":824,"vw":76.17358},{"c":76.345,"h":76.43,"l":76.255,"n":104,"o":76.255,"t":"2026-10-22T14:55:00Z","v":2014,"vw":76.314699},{"c":76.29,"h":76.31,"l":76.245,"n":19,"o":76.31,"t":"2026-10-22T15:00:00Z","v":558,"vw":76.281667},{"c":76.12,"h":76.26,"l":76.12,"n":48,"o":76.25,"t":"2026-10-22T15:05:00Z","v":1552,"vw":76.233682},{"c":76.03,"h":76.03,"l":75.9405,"n":48,"o":76.01,"t":"2026-10-22T15:10:00Z","v":959,"vw":75.9885},{"c":76.39,"h":76.48,"l":76.26,"n":86,"o":76.26,"t":"2026-10-22T15:15:00Z","v":2125,"vw":76.39375},{"c":76.64,"h":76.72,"l":76.53,"n":78,"o":76.53,"t":"2026-10-22T15:20:00Z","v":2681,"vw":76.653333},{"c":76.56,"h":77.0399,"l":76.5,"n":102,"o":76.77,"t":"2026-10-22T15:25:00Z","v":5127,"vw":76.608264},{"c":76.71,"h":76.75,"l":76.525,"n":81,"o":76.525,"t":"2026-10-22T15:30:00Z","v":1917,"vw":76.644653},{"c":76.79,"h":76.99,"l":76.56,"n":137,"o":76.56,"t":"2026-10-22T15:35:00Z","v":2744,"vw":76.831875},{"c":76.74,"h":76.74,"l":76.63,"n":30,"o":76.63,"t":"2026-10-22T15:40:00Z","v":545,"vw":76.685},{"c":76.68,"h":76.76,"l":76.56,"n":47,"o":76.76,"t":"2026-10-22T15:45:00Z","v":1654,"vw":76.640385},{"c":76.98,"h":77.035,"l":76.91,"n":53,"o":76.91,"t":"2026-10-22T15:50:00Z","v":1410,"vw":76.9785},{"c":77.46,"h":77.46,"l":76.99,"n":278,"o":77.005,"t":"2026-10-22T15:55:00Z","v":13713,"vw":77.059675},{"c":77.305,"h":77.47,"l":77.2,"n":94,"o":77.47,"t":"2026-10-22T16:00:00Z","v":3387,"vw":77.32135},{"c":77.43,"h":77.47,"l":77.26,"n":34,"o":77.265,"t":"2026-10-22T16:05:00Z","v":1364,"vw":77.417438},{"c":77.27,"h":77.275,"l":77.27,"n":14,"o":77.275,"t":"2026-10-22T16:10:00Z","v":367,"vw":77.272273},{"c":77.18,"h":77.325,"l":77.18,"n":38,"o":77.24,"t":"2026-10-22T16:15:00Z","v":1084,"vw":77.271429},{"c":77.33,"h":77.33,"l":77.33,"n":12,"o":77.33,"t":"2026-10-22T16:20:00Z","v":438,"vw":77.33},{"c":77.565,"h":77.57,"l":77.3394,"n":81,"o":77.3394,"t":"2026-10-22T16:25:00Z","v":4328,"vw":77.425543},{"c":77.38,"h":77.44,"l":77.34,"n":46,"o":77.41,"t":"2026-10-22T16:30:00Z","v":1467,"vw":77.399237},{"c":77.395,"h":77.58,"l":77.395,"n":108,"o":77.4,"t":"2026-10-22T16:35:00Z","v":3199,"vw":77.448071},{"c":77.37,"h":77.625,"l":77.37,"n":89,"o":77.5599,"t":"2026-10-22T16:40:00Z","v":2990,"vw":77.507354},{"c":77.52,"h":77.52,"l":77.52,"n":14,"o":77.52,"t":"2026-10-22T16:45:00Z","v":293,"vw":77.52},{"c":77.4,"h":77.51,"l":77.38,"n":40,"o":77.38,"t":"2026-10-22T16:50:00Z","v":1104,"vw":77.436},{"c":77.67,"h":77.67,"l":77.485,"n":86,"o":77.485,"t":"2026-10-22T16:55:00Z","v":1773,"vw":77.537113},{"c":77.27,"h":77.93,"l":77.27,"n":126,"o":77.75,"t":"2026-10-22T17:00:00Z","v":9189,"vw":77.725755},{"c":77.545,"h":77.545,"l":77.475,"n":23,"o":77.475,"t":"2026-10-22T17:05:00Z","v":539,"vw":77.492269},{"c":77.605,"h":77.605,"l":77.43,"n":35,"o":77.43,"t":"2026-10-22T17:10:00Z","v":794,"vw":77.531948},{"c":77.465,"h":77.52,"l":77.465,"n":57,"o":77.5,"t":"2026-10-22T17:15:00Z","v":1304,"vw":77.503571},{"c":77.22,"h":77.69,"l":77.22,"n":114,"o":77.69,"t":"2026-10-22T17:20:00Z","v":3665,"vw":77.455303},{"c":77.49,"h":77.49,"l":77.33,"n":53,"o":77.33,"t":"2026-10-22T17:25:00Z","v":1091,"vw":77.432},{"c":77.54,"h":77.54,"l":77.46,"n":29,"o":77.46,"t":"2026-10-22T17:30:00Z","v":510,"vw":77.5},{"c":77.36,"h":77.39,"l":77.36,"n":29,"o":77.39,"t":"2026-10-22T17:35:00Z","v":592,"vw":77.37662},{"c":77.415,"h":77.44,"l":77.32,"n":38,"o":77.44,"t":"2026-10-22T17:40:00Z","v":1249,"vw":77.367818},{"c":77.25,"h":77.405,"l":77.25,"n":75,"o":77.31,"t":"2026-10-22T17:45:00Z","v":1667,"vw":77.276497},{"c":77.45,"h":77.645,"l":77,"n":147,"o":77.16,"t":"2026-10-22T17:50:00Z","v":16738,"vw":77.19411},{"c":77.46,"h":77.6299,"l":77.46,"n":66,"o":77.465,"t":"2026-10-22T17:55:00Z","v":3073,"vw":77.599142},{"c":77.11,"h":77.32,"l":77.11,"n":99,"o":77.32,"t":"2026-10-22T18:00:00Z","v":2051,"vw":77.233125},{"c":77.14,"h":77.25,"l":77.1,"n":55,"o":77.1,"t":"2026-10-22T18:05:00Z","v":2284,"vw":77.206787},{"c":77.385,"h":77.385,"l":77.25,"n":26,"o":77.25,"t":"2026-10-22T18:10:00Z","v":797,"vw":77.297338},{"c":77.28,"h":77.28,"l":77.09,"n":72,"o":77.09,"t":"2026-10-22T18:15:00Z","v":4348,"vw":77.250108},{"c":77.29,"h":77.36,"l":77.175,"n":74,"o":77.36,"t":"2026-10-22T18:20:00Z","v":1196,"vw":77.24534},{"c":77.03,"h":77.45,"l":77.03,"n":65,"o":77.14,"t":"2026-10-22T18:25:00Z","v":2221,"vw":77.172496},{"c":77.07,"h":77.07,"l":77.05,"n":39,"o":77.06,"t":"2026-10-22T18:30:00Z","v":887,"vw":77.059615},{"c":77.01,"h":77.19,"l":77.01,"n":80,"o":77.17,"t":"2026-10-22T18:35:00Z","v":2598,"vw":77.129673},{"c":77.055,"h":77.055,"l":76.9001,"n":22,"o":76.9001,"t":"2026-10-22T18:40:00Z","v":575,"vw":76.950782},{"c":77.03,"h":77.085,"l":77,"n":100,"o":77.055,"t":"2026-10-22T18:45:00Z","v":1991,"vw":77.036114},{"c":76.89,"h":77.025,"l":76.89,"n":78,"o":77.025,"t":"2026-10-22T18:50:00Z","v":1509,"vw":76.923828},{"c":76.71,"h":77.01,"l":76.71,"n":88,"o":76.835,"t":"2026-10-22T18:55:00Z","v":2586,"vw":76.906284},{"c":76.735,"h":76.82,"l":76.595,"n":97,"o":76.63,"t":"2026-10-22T19:00:00Z","v":2319,"vw":76.661845},{"c":76.745,"h":76.745,"l":76.67,"n":54,"o":76.73,"t":"2026-10-22T19:05:00Z","v":1489,"vw":76.718119},{"c":76.83,"h":76.995,"l":76.63,"n":205,"o":76.745,"t":"2026-10-22T19:10:00Z","v":6660,"vw":76.780396},{"c":76.805,"h":76.88,"l":76.71,"n":109,"o":76.84,"t":"2026-10-22T19:15:00Z","v":4037,"vw":76.827094},{"c":77,"h":77.06,"l":76.74,"n":127,"o":76.74,"t":"2026-10-22T19:20:00Z","v":4433,"vw":76.922541},{"c":76.795,"h":76.95,"l":76.74,"n":163,"o":76.88,"t":"2026-10-22T19:25:00Z","v":5148,"vw":76.844357},{"c":76.64,"h":76.935,"l":76.64,"n":237,"o":76.8,"t":"2026-10-22T19:30:00Z","v":6374,"vw":76.804612},{"c":76.555,"h":76.625,"l":76.47,"n":154,"o":76.625,"t":"2026-10-22T19:35:00Z","v":3584,"vw":76.553639},{"c":76.455,"h":76.5175,"l":76.315,"n":250,"o":76.515,"t":"2026-10-22T19:40:00Z","v":7693,"vw":76.398803},{"c":76.9899,"h":76.9899,"l":76.35,"n":299,"o":76.475,"t":"2026-10-22T19:45:00Z","v":8373,"vw":76.504761},{"c":77,"h":77.3499,"l":76.765,"n":356,"o":76.765,"t":"2026-10-22T19:50:00Z","v":13830,"vw":76.918825},{"c":76.865,"h":77.07,"l":76.7,"n":802,"o":77.07,"t":"2026-10-22T19:55:00Z","v":27227,"vw":76.876145},{"c":76.88,"h":76.88,"l":76.88,"n":35,"o":76.88,"t":"2026-10-22T20:00:00Z","v":73111,"vw":76.88}],"history":[{"c":30.66,"h":30.985,"l":26.14,"n":15858,"o":26.75,"t":"2024-10-21T04:00:00Z","v":1385891,"vw":28.622623},{"c":29.46,"h":30.8589,"l":29.45,"n":9336,"o":30.29,"t":"2024-10-22T04:00:00Z","v":619966,"vw":30.01574},{"c":28.25,"h":29.75,"l":27.25,"n":8205,"o":29.64,"t":"2024-10-23T04:00:00Z","v":523342,"vw":28.396736},{"c":26.38,"h":28.4,"l":26.16,"n":9360,"o":28.39,"t":"2024-10-24T04:00:00Z","v":615620,"vw":27.078385},{"c":25.97,"h":26.98,"l":25.68,"n":6292,"o":26.72,"t":"2024-10-25T04:00:00Z","v":295344,"vw":26.17751},{"c":26.29,"h":26.85,"l":26.24,"n":5386,"o":26.31,"t":"2024-10-28T04:00:00Z","v":229144,"vw":26.436335},{"c":26.58,"h":26.81,"l":25.8506,"n":6272,"o":26.55,"t":"2024-10-29T04:00:00Z","v":270949,"vw":26.482011},{"c":26.54,"h":26.96,"l":26.1903,"n":5153,"o":26.53,"t":"2024-10-30T04:00:00Z","v":235751,"vw":26.612275},{"c":25.92,"h":26.6,"l":25.5301,"n":6756,"o":26.22,"t":"2024-10-31T04:00:00Z","v":302182,"vw":26.080011},{"c":26.31,"h":27.3639,"l":26.1201,"n":7753,"o":26.33,"t":"2024-11-01T04:00:00Z","v":404804,"vw":26.446069},{"c":26.14,"h":27.12,"l":26.09,"n":6097,"o":26.29,"t":"2024-11-04T05:00:00Z","v":346976,"vw":26.471076},{"c":27.41,"h":27.88,"l":26.41,"n":5871,"o":26.41,"t":"2024-11-05T05:00:00Z","v":304413,"vw":27.437548},{"c":30.28,"h":30.61,"l":29.27,"n":12482,"o":29.96,"t":"2024-11-06T05:00:00Z","v":829311,"vw":30.06017},{"c":33.24,"h":34.55,"l":28.43,"n":13777,"o":30.07,"t":"2024-11-07T05:00:00Z","v":834875,"vw":32.816868},{"c":30.51,"h":32.455,"l":29.54,"n":14327,"o":32.02,"t":"2024-11-08T05:00:00Z","v":658792,"vw":30.843586},{"c":30.64,"h":32.55,"l":29.63,"n":11277,"o":30.73,"t":"2024-11-11T05:00:00Z","v":589747,"vw":30.664848},{"c":29.23,"h":31.45,"l":28.94,"n":9145,"o":30.6,"t":"2024-11-12T05:00:00Z","v":494900,"vw":29.591833},{"c":28.2,"h":29.8999,"l":27.935,"n":6473,"o":28.97,"t":"2024-11-13T05:00:00Z","v":920198,"vw":28.502846},{"c":27.56,"h":28.4499,"l":27.31,"n":7507,"o":28.35,"t":"2024-11-14T05:00:00Z","v":347580,"vw":27.657962},{"c":27.73,"h":28.14,"l":26.94,"n":5891,"o":27.68,"t":"2024-11-15T05:00:00Z","v":318488,"vw":27.593403},{"c":29.72,"h":29.95,"l":27.5686,"n":10702,"o":27.91,"t":"2024-11-18T05:00:00Z","v":518924,"vw":29.224899},{"c":29.36,"h":30.54,"l":28.32,"n":7079,"o":28.32,"t":"2024-11-19T05:00:00Z","v":487154,"vw":29.570288},{"c":28.82,"h":29.7,"l":28.3,"n":8457,"o":29.7,"t":"2024-11-20T05:00:00Z","v":507081,"vw":28.737932},{"c":28.69,"h":29.89,"l":28.54,"n":7413,"o":29.03,"t":"2024-11-21T05:00:00Z","v":418265,"vw":28.790994},{"c":28.52,"h":28.88,"l":28.16,"n":5977,"o":28.75,"t":"2024-11-22T05:00:00Z","v":352233,"vw":28.567743},{"c":29.2,"h":29.47,"l":28.48,"n":6557,"o":28.79,"t":"2024-11-25T05:00:00Z","v":467905,"vw":29.155475},{"c":28.36,"h":29.44,"l":28.33,"n":8044,"o":29,"t":"2024-11-26T05:00:00Z","v":306296,"vw":28.777627},{"c":27.25,"h":28.61,"l":27.16,"n":5901,"o":28.61,"t":"2024-11-27T05:00:00Z","v":254009,"vw":27.480724},{"c":27.18,"h":28.12,"l":26.762,"n":4465,"o":27.51,"t":"2024-11-29T05:00:00Z","v":303639,"vw":27.282434},{"c":27.15,"h":28.13,"l":26.97,"n":6976,"o":27.18,"t":"2024-12-02T05:00:00Z","v":349462,"vw":27.328201},{"c":27.32,"h":27.61,"l":26.75,"n":5388,"o":27.37,"t":"2024-12-03T05:00:00Z","v":389686,"vw":27.257155},{"c":27.08,"h":28.28,"l":27.01,"n":5555,"o":27.57,"t":"2024-12-04T05:00:00Z","v":322465,"vw":27.270701},{"c":27.02,"h":28.45,"l":26.39,"n":6219,"o":27.08,"t":"2024-12-05T05:00:00Z","v":448725,"vw":27.152847},{"c":26.78,"h":27.59,"l":26.53,"n":4987,"o":27.26,"t":"2024-12-06T05:00:00Z","v":318001,"vw":26.93183},{"c":26.33,"h":27.05,"l":25.91,"n":6361,"o":26.95,"t":"2024-12-09T05:00:00Z","v":331139,"vw":26.425224},{"c":26.26,"h":27.1704,"l":26.12,"n":8265,"o":26.9,"t":"2024-12-10T05:00:00Z","v":396403,"vw":26.589999},{"c":27.18,"h":27.72,"l":26.565,"n":6953,"o":26.92,"t":"2024-12-11T05:00:00Z","v":284476,"vw":27.270639},{"c":26.07,"h":27.43,"l":26.03,"n":5853,"o":26.95,"t":"2024-12-12T05:00:00Z","v":355192,"vw":26.283419},{"c":26.2,"h":26.5,"l":25.65,"n":5936,"o":26,"t":"2024-12-13T05:00:00Z","v":279786,"vw":26.064597},{"c":26.47,"h":27.41,"l":26.25,"n":6708,"o":26.41,"t":"2024-12-16T05:00:00Z","v":361535,"vw":26.773748},{"c":26.4,"h":26.61,"l":25.16,"n":8627,"o":26.03,"t":"2024-12-17T05:00:00Z","v":477831,"vw":26.155092},{"c":24.57,"h":26.91,"l":24.335,"n":9459,"o":26.69,"t":"2024-12-18T05:00:00Z","v":558714,"vw":25.267067},{"c":25.33,"h":26.15,"l":24.72,"n":9228,"o":25.14,"t":"2024-12-19T05:00:00Z","v":585937,"vw":25.302337},{"c":25.65,"h":26.54,"l":24.67,"n":11258,"o":24.8,"t":"2024-12-20T05:00:00Z","v":1105025,"vw":25.693182},{"c":25.03,"h":25.825,"l":24.845,"n":6132,"o":25.61,"t":"2024-12-23T05:00:00Z","v":253807,"vw":25.233374},{"c":24.34,"h":25.03,"l":24.01,"n":4955,"o":25.03,"t":"2024-12-24T05:00:00Z","v":246885,"vw":24.362544},{"c":24.48,"h":24.73,"l":23.84,"n":6914,"o":24.38,"t":"2024-12-26T05:00:00Z","v":279988,"vw":24.412905},{"c":23.8,"h":24.315,"l":23.25,"n":8334,"o":24.2,"t":"2024-12-27T05:00:00Z","v":301287,"vw":23.697033},{"c":23.93,"h":24.26,"l":22.98,"n":7432,"o":23.39,"t":"2024-12-30T05:00:00Z","v":368357,"vw":23.690863},{"c":24.2,"h":24.63,"l":23.73,"n":6541,"o":24.21,"t":"2024-12-31T05:00:00Z","v":748171,"vw":24.170223},{"c":24.16,"h":24.88,"l":23.84,"n":7437,"o":24.48,"t":"2025-01-02T05:00:00Z","v":381992,"vw":24.268736},{"c":24.78,"h":24.925,"l":24.28,"n":5453,"o":24.34,"t":"2025-01-03T05:00:00Z","v":257459,"vw":24.702305},{"c":25.22,"h":26.2364,"l":25.12,"n":7723,"o":25.21,"t":"2025-01-06T05:00:00Z","v":366964,"vw":25.565956},{"c":24.49,"h":25.65,"l":23.6,"n":6592,"o":25.31,"t":"2025-01-07T05:00:00Z","v":499548,"vw":24.285949},{"c":24.5,"h":24.52,"l":23.465,"n":7250,"o":24.21,"t":"2025-01-08T05:00:00Z","v":607181,"vw":24.276431},{"c":23.91,"h":24.34,"l":23.58,"n":5998,"o":24.34,"t":"2025-01-10T05:00:00Z","v":364513,"vw":23.895026},{"c":23.89,"h":24.095,"l":23.42,"n":6020,"o":23.54,"t":"2025-01-13T05:00:00Z","v":379435,"vw":23.857791},{"c":24.31,"h":24.7,"l":23.94,"n":7573,"o":24.32,"t":"2025-01-14T05:00:00Z","v":539829,"vw":24.309122},{"c":24.72,"h":25,"l":24.31,"n":9476,"o":24.82,"t":"2025-01-15T05:00:00Z","v":491999,"vw":24.702582},{"c":24.57,"h":25.22,"l":24.48,"n":8306,"o":24.74,"t":"2025-01-16T05:00:00Z","v":455723,"vw":24.672757},{"c":25.4,"h":26.04,"l":25.23,"n":15189,"o":25.23,"t":"2025-01-17T05:00:00Z","v":2149441,"vw":25.435416},{"c":27.41,"h":27.47,"l":25.62,"n":9868,"o":25.795,"t":"2025-01-21T05:00:00Z","v":726610,"vw":26.911369},{"c":27.16,"h":28.25,"l":27.0697,"n":7294,"o":27.68,"t":"2025-01-22T05:00:00Z","v":415530,"vw":27.343943},{"c":26.66,"h":27.5,"l":26.58,"n":7151,"o":26.82,"t":"2025-01-23T05:00:00Z","v":568040,"vw":26.876818},{"c":26,"h":26.68,"l":24.5,"n":8017,"o":26.19,"t":"2025-01-24T05:00:00Z","v":490753,"vw":25.533125},{"c":24.3,"h":25.33,"l":23.71,"n":15322,"o":25.32,"t":"2025-01-27T05:00:00Z","v":1380075,"vw":24.370662},{"c":24.1,"h":25.16,"l":23,"n":12489,"o":24.85,"t":"2025-01-28T05:00:00Z","v":872919,"vw":23.770602},{"c":24.29,"h":24.825,"l":24.01,"n":9135,"o":24.31,"t":"2025-01-29T05:00:00Z","v":483264,"vw":24.31572},{"c":24.61,"h":24.94,"l":24,"n":9449,"o":24.7,"t":"2025-01-30T05:00:00Z","v":500426,"vw":24.448006},{"c":24.09,"h":24.83,"l":23.37,"n":14526,"o":24.83,"t":"2025-01-31T05:00:00Z","v":2501069,"vw":24.026465},{"c":22.74,"h":24.105,"l":22.72,"n":7965,"o":23.35,"t":"2025-02-03T05:00:00Z","v":399954,"vw":23.061661},{"c":23.46,"h":23.68,"l":22.55,"n":9435,"o":22.94,"t":"2025-02-04T05:00:00Z","v":536205,"vw":23.236698},{"c":23.65,"h":24.4,"l":23.3,"n":7336,"o":23.86,"t":"2025-02-05T05:00:00Z","v":508544,"vw":23.725576},{"c":24.45,"h":24.66,"l":23.49,"n":6883,"o":23.85,"t":"2025-02-06T05:00:00Z","v":390305,"vw":24.277025},{"c":24.15,"h":24.65,"l":24,"n":5832,"o":24.54,"t":"2025-02-07T05:00:00Z","v":419506,"vw":24.194771},{"c":24.11,"h":24.39,"l":23.75,"n":7214,"o":24.39,"t":"2025-02-10T05:00:00Z","v":468657,"vw":24.091982},{"c":24.06,"h":24.139,"l":23.51,"n":5272,"o":23.81,"t":"2025-02-11T05:00:00Z","v":306797,"vw":23.881042},{"c":23.47,"h":23.9,"l":23.25,"n":6839,"o":23.47,"t":"2025-02-12T05:00:00Z","v":339813,"vw":23.472132},{"c":23.27,"h":23.84,"l":22.78,"n":6603,"o":23.69,"t":"2025-02-13T05:00:00Z","v":316562,"vw":23.243652},{"c":23.69,"h":23.69,"l":23.05,"n":6158,"o":23.38,"t":"2025-02-14T05:00:00Z","v":387872,"vw":23.497033},{"c":22.97,"h":23.72,"l":22.546,"n":7170,"o":23.45,"t":"2025-02-18T05:00:00Z","v":439163,"vw":22.884468},{"c":23.14,"h":23.2,"l":22.51,"n":4277,"o":22.69,"t":"2025-02-19T05:00:00Z","v":279464,"vw":23.003706},{"c":23.28,"h":24.72,"l":23.22,"n":10602,"o":23.23,"t":"2025-02-20T05:00:00Z","v":606706,"vw":23.794754},{"c":22.04,"h":23.92,"l":22,"n":7149,"o":23.89,"t":"2025-02-21T05:00:00Z","v":415417,"vw":22.329332},{"c":21.51,"h":22.46,"l":21.46,"n":7262,"o":22.46,"t":"2025-02-24T05:00:00Z","v":815356,"vw":21.742461},{"c":22.64,"h":22.75,"l":21.565,"n":11399,"o":21.81,"t":"2025-02-25T05:00:00Z","v":747371,"vw":22.458639},{"c":23.14,"h":23.63,"l":22.75,"n":7661,"o":23.07,"t":"2025-02-26T05:00:00Z","v":570787,"vw":23.13931},{"c":21.87,"h":23.04,"l":21.73,"n":11650,"o":23,"t":"2025-02-27T05:00:00Z","v":685882,"vw":22.115008},{"c":29.39,"h":30.04,"l":24.02,"n":22513,"o":24.77,"t":"2025-02-28T05:00:00Z","v":1870602,"vw":28.559632},{"c":27.96,"h":29.35,"l":27.58,"n":16644,"o":29.04,"t":"2025-03-03T05:00:00Z","v":1044990,"vw":28.290753},{"c":27.53,"h":28.415,"l":26.8,"n":12479,"o":27.26,"t":"2025-03-04T05:00:00Z","v":743473,"vw":27.488691},{"c":27.47,"h":27.9,"l":26.62,"n":10596,"o":27.81,"t":"2025-03-05T05:00:00Z","v":780298,"vw":27.372985},{"c":26.25,"h":27.49,"l":26.12,"n":10190,"o":26.94,"t":"2025-03-06T05:00:00Z","v":613680,"vw":26.589219},{"c":26.58,"h":27.165,"l":25.17,"n":10362,"o":26.07,"t":"2025-03-07T05:00:00Z","v":583346,"vw":26.384195},{"c":24.34,"h":26.27,"l":24.045,"n":11046,"o":25.41,"t":"2025-03-10T04:00:00Z","v":597126,"vw":24.558103},{"c":25.02,"h":25.72,"l":24.24,"n":10745,"o":24.24,"t":"2025-03-11T04:00:00Z","v":731387,"vw":25.136639},{"c":25.46,"h":26.6,"l":25.23,"n":8378,"o":25.71,"t":"2025-03-12T04:00:00Z","v":530683,"vw":25.704851},{"c":24.65,"h":25.89,"l":24.53,"n":6910,"o":25.6,"t":"2025-03-13T04:00:00Z","v":302725,"vw":24.811788},{"c":25.6,"h":25.719,"l":24.885,"n":6478,"o":25.29,"t":"2025-03-14T04:00:00Z","v":276887,"vw":25.489587},{"c":25.63,"h":26.05,"l":25.33,"n":7843,"o":25.35,"t":"2025-03-17T04:00:00Z","v":292085,"vw":25.727468},{"c":25.14,"h":25.72,"l":24.9,"n":6447,"o":25.42,"t":"2025-03-18T04:00:00Z","v":360240,"vw":25.132718},{"c":25.72,"h":26.11,"l":24.7,"n":7646,"o":24.75,"t":"2025-03-19T04:00:00Z","v":315171,"vw":25.654504},{"c":25.57,"h":25.96,"l":25.07,"n":6311,"o":25.07,"t":"2025-03-20T04:00:00Z","v":289833,"vw":25.578075},{"c":24.53,"h":25.38,"l":24.39,"n":8848,"o":25,"t":"2025-03-21T04:00:00Z","v":1443911,"vw":24.585133},{"c":25.34,"h":25.86,"l":24.82,"n":9675,"o":25.26,"t":"2025-03-24T04:00:00Z","v":378320,"vw":25.311519},{"c":25.67,"h":26.11,"l":25.0601,"n":10469,"o":25.34,"t":"2025-03-25T04:00:00Z","v":427359,"vw":25.692642},{"c":25.05,"h":26.335,"l":24.87,"n":7734,"o":25.71,"t":"2025-03-26T04:00:00Z","v":380250,"vw":25.446289},{"c":24.18,"h":25.17,"l":24.12,"n":6024,"o":25,"t":"2025-03-27T04:00:00Z","v":298331,"vw":24.462412},{"c":23.52,"h":24.66,"l":23.48,"n":8003,"o":24.18,"t":"2025-03-28T04:00:00Z","v":377551,"vw":23.731196},{"c":23.18,"h":23.25,"l":22.3623,"n":8773,"o":22.88,"t":"2025-03-31T04:00:00Z","v":813904,"vw":23.137586},{"c":23.18,"h":23.705,"l":22.79,"n":7550,"o":23.06,"t":"2025-04-01T04:00:00Z","v":355435,"vw":23.205387},{"c":23.49,"h":23.83,"l":22.45,"n":7124,"o":22.67,"t":"2025-04-02T04:00:00Z","v":313550,"vw":23.447921},{"c":21.63,"h":22.65,"l":21.27,"n":10423,"o":21.92,"t":"2025-04-03T04:00:00Z","v":567714,"vw":21.671983},{"c":20.39,"h":20.87,"l":18.77,"n":13579,"o":20.39,"t":"2025-04-04T04:00:00Z","v":792677,"vw":20.103663},{"c":20.03,"h":21.69,"l":18.94,"n":12883,"o":18.94,"t":"2025-04-07T04:00:00Z","v":953672,"vw":19.961486},{"c":19.63,"h":21.38,"l":19.345,"n":8857,"o":21.29,"t":"2025-04-08T04:00:00Z","v":476010,"vw":19.89271},{"c":22.13,"h":22.92,"l":19.42,"n":8239,"o":19.5,"t":"2025-04-09T04:00:00Z","v":580204,"vw":21.6004},{"c":20.78,"h":21.8,"l":20.18,"n":9073,"o":21.25,"t":"2025-04-10T04:00:00Z","v":430127,"vw":20.879102},{"c":20.9,"h":21.01,"l":19.9,"n":7430,"o":20.72,"t":"2025-04-11T04:00:00Z","v":514593,"vw":20.578057},{"c":21.81,"h":22.17,"l":20.85,"n":11206,"o":21.46,"t":"2025-04-14T04:00:00Z","v":936017,"vw":21.750267},{"c":21.44,"h":22.44,"l":21.3,"n":5915,"o":21.85,"t":"2025-04-15T04:00:00Z","v":311176,"vw":21.537867},{"c":21.75,"h":22.1,"l":21.09,"n":11382,"o":21.19,"t":"2025-04-16T04:00:00Z","v":743570,"vw":21.685144},{"c":21.12,"h":21.81,"l":20.97,"n":11405,"o":21.63,"t":"2025-04-17T04:00:00Z","v":1513546,"vw":21.176432},{"c":19.79,"h":20.91,"l":18.335,"n":15898,"o":20.91,"t":"2025-04-21T04:00:00Z","v":1312846,"vw":19.367264},{"c":20.18,"h":20.75,"l":19.75,"n":11097,"o":20.17,"t":"2025-04-22T04:00:00Z","v":798801,"vw":20.306888},{"c":20.48,"h":21.74,"l":20.42,"n":8877,"o":21.05,"t":"2025-04-23T04:00:00Z","v":574609,"vw":20.821955},{"c":21.25,"h":21.57,"l":20.6,"n":9896,"o":20.7,"t":"2025-04-24T04:00:00Z","v":764445,"vw":21.244784},{"c":21.88,"h":21.95,"l":20.85,"n":6919,"o":20.97,"t":"2025-04-25T04:00:00Z","v":425531,"vw":21.644502},{"c":21.31,"h":22.1,"l":20.905,"n":7965,"o":21.72,"t":"2025-04-28T04:00:00Z","v":494750,"vw":21.295137},{"c":21.77,"h":22.13,"l":20.87,"n":7424,"o":21.15,"t":"2025-04-29T04:00:00Z","v":438125,"vw":21.668503},{"c":21.46,"h":21.55,"l":20.505,"n":7115,"o":21.03,"t":"2025-04-30T04:00:00Z","v":404486,"vw":21.169997},{"c":22.02,"h":22.6482,"l":21.4046,"n":9238,"o":21.89,"t":"2025-05-01T04:00:00Z","v":424160,"vw":22.114636},{"c":22.94,"h":23.36,"l":22.2,"n":7682,"o":22.45,"t":"2025-05-02T04:00:00Z","v":322364,"vw":23.00317},{"c":22.76,"h":23.24,"l":22.63,"n":6586,"o":22.72,"t":"2025-05-05T04:00:00Z","v":293692,"vw":22.864232},{"c":23.37,"h":23.52,"l":22.44,"n":10235,"o":22.55,"t":"2025-05-06T04:00:00Z","v":443489,"vw":23.27321},{"c":23.63,"h":24.25,"l":22.97,"n":15150,"o":23.42,"t":"2025-05-07T04:00:00Z","v":871261,"vw":23.717855},{"c":29.87,"h":30.29,"l":25.36,"n":21875,"o":28.78,"t":"2025-05-08T04:00:00Z","v":1544086,"vw":29.269145},{"c":32.71,"h":32.74,"l":29.7993,"n":19231,"o":30.29,"t":"2025-05-09T04:00:00Z","v":1157910,"vw":31.897216},{"c":35.09,"h":35.31,"l":32.8229,"n":22006,"o":33.64,"t":"2025-05-12T04:00:00Z","v":1238106,"vw":34.395468},{"c":35.83,"h":36.37,"l":34.88,"n":16916,"o":35,"t":"2025-05-13T04:00:00Z","v":742164,"vw":35.777224},{"c":36.05,"h":36.9,"l":35.38,"n":21757,"o":35.98,"t":"2025-05-14T04:00:00Z","v":1477897,"vw":36.154345},{"c":36.35,"h":36.53,"l":35.4201,"n":12931,"o":35.81,"t":"2025-05-15T04:00:00Z","v":626583,"vw":36.170522},{"c":36.73,"h":37.08,"l":36.045,"n":10366,"o":36.32,"t":"2025-05-16T04:00:00Z","v":521637,"vw":36.668612},{"c":36.17,"h":36.49,"l":35.475,"n":14605,"o":35.92,"t":"2025-05-19T04:00:00Z","v":788610,"vw":36.020437},{"c":36.38,"h":36.8599,"l":35.825,"n":12104,"o":36.22,"t":"2025-05-20T04:00:00Z","v":893872,"vw":36.295852},{"c":35.58,"h":36.86,"l":35.4501,"n":11013,"o":36.23,"t":"2025-05-21T04:00:00Z","v":488656,"vw":35.961784},{"c":35.18,"h":35.51,"l":34.3182,"n":12861,"o":35.51,"t":"2025-05-22T04:00:00Z","v":662814,"vw":35.105986},{"c":35.82,"h":36.17,"l":34.82,"n":9677,"o":34.87,"t":"2025-05-23T04:00:00Z","v":452066,"vw":35.812535},{"c":36.9,"h":37.17,"l":36.31,"n":13703,"o":36.5,"t":"2025-05-27T04:00:00Z","v":669496,"vw":36.883828},{"c":37.45,"h":37.67,"l":36.44,"n":11314,"o":36.89,"t":"2025-05-28T04:00:00Z","v":862915,"vw":37.152873},{"c":37.18,"h":37.765,"l":36.615,"n":8506,"o":37.42,"t":"2025-05-29T04:00:00Z","v":354777,"vw":37.119209},{"c":36.88,"h":37.03,"l":36.2201,"n":8873,"o":36.95,"t":"2025-05-30T04:00:00Z","v":476552,"vw":36.802942},{"c":37.83,"h":37.85,"l":36.5017,"n":9481,"o":36.9,"t":"2025-06-02T04:00:00Z","v":526346,"vw":37.450115},{"c":38.45,"h":39.15,"l":37.1101,"n":13374,"o":37.76,"t":"2025-06-03T04:00:00Z","v":852721,"vw":38.512102},{"c":38.61,"h":39.3899,"l":37.9901,"n":11186,"o":38.59,"t":"2025-06-04T04:00:00Z","v":1072620,"vw":38.624346},{"c":38.89,"h":39.15,"l":38.18,"n":10570,"o":38.75,"t":"2025-06-05T04:00:00Z","v":594410,"vw":38.838153},{"c":40.59,"h":40.73,"l":38.635,"n":17010,"o":39.32,"t":"2025-06-06T04:00:00Z","v":1340702,"vw":39.779187},{"c":40.56,"h":41.1,"l":39.65,"n":11469,"o":41.1,"t":"2025-06-09T04:00:00Z","v":582598,"vw":40.437167},{"c":40.41,"h":40.8804,"l":39.44,"n":12509,"o":40.61,"t":"2025-06-10T04:00:00Z","v":676770,"vw":40.260928},{"c":41.79,"h":42.19,"l":40.42,"n":16283,"o":40.61,"t":"2025-06-11T04:00:00Z","v":1027976,"vw":41.514865},{"c":42.72,"h":42.78,"l":41.25,"n":12148,"o":41.58,"t":"2025-06-12T04:00:00Z","v":634844,"vw":42.538297},{"c":42.08,"h":42.395,"l":41.385,"n":10042,"o":41.88,"t":"2025-06-13T04:00:00Z","v":549273,"vw":41.972939},{"c":42.7,"h":43.94,"l":42.45,"n":15747,"o":42.6,"t":"2025-06-16T04:00:00Z","v":901478,"vw":43.019664},{"c":41.89,"h":42.79,"l":41.76,"n":13109,"o":42.14,"t":"2025-06-17T04:00:00Z","v":837736,"vw":42.010243},{"c":41.98,"h":42.825,"l":41.38,"n":7691,"o":41.87,"t":"2025-06-18T04:00:00Z","v":425306,"vw":42.171122},{"c":42.46,"h":42.63,"l":41.16,"n":9283,"o":42.49,"t":"2025-06-20T04:00:00Z","v":787211,"vw":42.369107},{"c":43.3,"h":43.43,"l":41.995,"n":13685,"o":42.2,"t":"2025-06-23T04:00:00Z","v":709607,"vw":43.059163},{"c":44.53,"h":44.7212,"l":43.18,"n":11476,"o":43.93,"t":"2025-06-24T04:00:00Z","v":533063,"vw":44.334633},{"c":44.08,"h":44.775,"l":43.53,"n":11564,"o":44.68,"t":"2025-06-25T04:00:00Z","v":567648,"vw":44.032712},{"c":45.89,"h":46,"l":44.32,"n":18213,"o":45.23,"t":"2025-06-26T04:00:00Z","v":1389670,"vw":45.44965},{"c":46.85,"h":47.375,"l":44.98,"n":13326,"o":45.9,"t":"2025-06-27T04:00:00Z","v":1280121,"vw":46.761016},{"c":46.78,"h":47.7599,"l":46.15,"n":13881,"o":46.97,"t":"2025-06-30T04:00:00Z","v":841136,"vw":46.976074},{"c":46.36,"h":46.97,"l":45.2731,"n":16270,"o":46.67,"t":"2025-07-01T04:00:00Z","v":923352,"vw":46.347229},{"c":47.46,"h":47.69,"l":45.965,"n":14268,"o":46.43,"t":"2025-07-02T04:00:00Z","v":1083169,"vw":47.23504},{"c":48.18,"h":48.79,"l":47.4,"n":8053,"o":47.68,"t":"2025-07-03T04:00:00Z","v":345886,"vw":48.226345},{"c":47.99,"h":48.71,"l":47.25,"n":10639,"o":48.01,"t":"2025-07-07T04:00:00Z","v":574993,"vw":47.984584},{"c":47.15,"h":48,"l":46.45,"n":13127,"o":47.86,"t":"2025-07-08T04:00:00Z","v":800966,"vw":47.157015},{"c":47.45,"h":48,"l":46.88,"n":12286,"o":47.98,"t":"2025-07-09T04:00:00Z","v":494059,"vw":47.434585},{"c":48.06,"h":48.65,"l":47.17,"n":11205,"o":48.03,"t":"2025-07-10T04:00:00Z","v":607975,"vw":48.036074},{"c":48.98,"h":49.14,"l":47.61,"n":11530,"o":47.93,"t":"2025-07-11T04:00:00Z","v":585863,"vw":48.773207},{"c":49.51,"h":49.62,"l":48.27,"n":16826,"o":48.47,"t":"2025-07-14T04:00:00Z","v":635502,"vw":49.317974},{"c":48.83,"h":49.82,"l":48.44,"n":13048,"o":49.63,"t":"2025-07-15T04:00:00Z","v":657591,"vw":49.03934},{"c":50.77,"h":51.01,"l":48.801,"n":14758,"o":49.29,"t":"2025-07-16T04:00:00Z","v":850070,"vw":50.325145},{"c":50.89,"h":51.67,"l":50.5324,"n":13876,"o":50.76,"t":"2025-07-17T04:00:00Z","v":968286,"vw":51.012801},{"c":50.08,"h":51.98,"l":49.94,"n":11291,"o":51,"t":"2025-07-18T04:00:00Z","v":723613,"vw":50.451133},{"c":48.97,"h":50.31,"l":48.31,"n":15929,"o":50.31,"t":"2025-07-21T04:00:00Z","v":706205,"vw":48.88531},{"c":48.51,"h":48.95,"l":46.84,"n":10877,"o":48.5,"t":"2025-07-22T04:00:00Z","v":485164,"vw":48.390046},{"c":49.17,"h":49.9294,"l":48.35,"n":10379,"o":48.94,"t":"2025-07-23T04:00:00Z","v":430038,"vw":49.069579},{"c":48.29,"h":49.2556,"l":48.2,"n":11595,"o":49.23,"t":"2025-07-24T04:00:00Z","v":492188,"vw":48.543888},{"c":47.91,"h":49.69,"l":47.865,"n":11428,"o":48.69,"t":"2025-07-25T04:00:00Z","v":521039,"vw":48.337532},{"c":47.63,"h":48.48,"l":47.43,"n":11657,"o":48.35,"t":"2025-07-28T04:00:00Z","v":679433,"vw":47.693596},{"c":46.91,"h":49.04,"l":46.74,"n":13936,"o":48.39,"t":"2025-07-29T04:00:00Z","v":640531,"vw":47.196998},{"c":47.65,"h":47.8,"l":46.92,"n":14826,"o":47.72,"t":"2025-07-30T04:00:00Z","v":597534,"vw":47.424719},{"c":48.15,"h":48.715,"l":47.04,"n":15720,"o":47.39,"t":"2025-07-31T04:00:00Z","v":676608,"vw":48.163597},{"c":45.65,"h":46.42,"l":43.52,"n":15021,"o":46.42,"t":"2025-08-01T04:00:00Z","v":695259,"vw":45.374569},{"c":46.18,"h":47.07,"l":45.56,"n":11805,"o":46.2,"t":"2025-08-04T04:00:00Z","v":568161,"vw":46.200976},{"c":47.66,"h":48.2556,"l":46.345,"n":11132,"o":47.4,"t":"2025-08-05T04:00:00Z","v":571124,"vw":47.490566},{"c":47.28,"h":47.5,"l":46.51,"n":14116,"o":47.32,"t":"2025-08-06T04:00:00Z","v":613674,"vw":47.103838},{"c":55.07,"h":63.96,"l":54.78,"n":41775,"o":63.87,"t":"2025-08-07T04:00:00Z","v":2656831,"vw":57.142409},{"c":56.41,"h":57.92,"l":54.84,"n":18919,"o":56.2,"t":"2025-08-08T04:00:00Z","v":1116960,"vw":56.129228},{"c":56.6,"h":58.8585,"l":56.31,"n":23677,"o":57.3,"t":"2025-08-11T04:00:00Z","v":1163174,"vw":57.354008},{"c":58.77,"h":59.24,"l":56.83,"n":17639,"o":57.49,"t":"2025-08-12T04:00:00Z","v":942721,"vw":58.566666},{"c":57.75,"h":59.85,"l":56.6,"n":18934,"o":59.25,"t":"2025-08-13T04:00:00Z","v":785495,"vw":57.758528},{"c":57.25,"h":57.76,"l":56.43,"n":14196,"o":57.33,"t":"2025-08-14T04:00:00Z","v":535742,"vw":57.129335},{"c":56.75,"h":57.16,"l":55.17,"n":11309,"o":57.11,"t":"2025-08-15T04:00:00Z","v":547275,"vw":56.406869},{"c":57.44,"h":57.75,"l":56.82,"n":12314,"o":57,"t":"2025-08-18T04:00:00Z","v":456179,"vw":57.333197},{"c":56.02,"h":57.34,"l":55.45,"n":10088,"o":57.03,"t":"2025-08-19T04:00:00Z","v":524182,"vw":56.010998},{"c":55.99,"h":56.2425,"l":53.83,"n":15126,"o":56.03,"t":"2025-08-20T04:00:00Z","v":716746,"vw":55.489491},{"c":57.02,"h":57.265,"l":55.785,"n":11526,"o":56.02,"t":"2025-08-21T04:00:00Z","v":497041,"vw":56.842889},{"c":58.43,"h":59.3,"l":56.83,"n":13930,"o":57.01,"t":"2025-08-22T04:00:00Z","v":611980,"vw":58.553242},{"c":58.52,"h":61,"l":58.48,"n":15425,"o":58.54,"t":"2025-08-25T04:00:00Z","v":807430,"vw":59.430071},{"c":58.99,"h":59.3181,"l":58.24,"n":10944,"o":58.64,"t":"2025-08-26T04:00:00Z","v":559662,"vw":58.953906},{"c":58.79,"h":58.86,"l":57.9,"n":9346,"o":58.01,"t":"2025-08-27T04:00:00Z","v":328188,"vw":58.626294},{"c":59.93,"h":60.41,"l":58.99,"n":11606,"o":59.18,"t":"2025-08-28T04:00:00Z","v":695573,"vw":59.852368},{"c":58.94,"h":59.79,"l":58.17,"n":11151,"o":59.79,"t":"2025-08-29T04:00:00Z","v":423953,"vw":58.807923},{"c":59.13,"h":59.19,"l":56.6201,"n":11536,"o":57.35,"t":"2025-09-02T04:00:00Z","v":530499,"vw":58.436075},{"c":59.03,"h":59.9742,"l":58.73,"n":12672,"o":59.54,"t":"2025-09-03T04:00:00Z","v":616778,"vw":59.064664},{"c":61,"h":61,"l":59.03,"n":12480,"o":59.4,"t":"2025-09-04T04:00:00Z","v":504658,"vw":60.551584},{"c":62.63,"h":62.645,"l":59.67,"n":14281,"o":61.35,"t":"2025-09-05T04:00:00Z","v":631559,"vw":61.825546},{"c":61.83,"h":63.76,"l":61.77,"n":13141,"o":63.45,"t":"2025-09-08T04:00:00Z","v":665302,"vw":62.358333},{"c":60.47,"h":62.63,"l":59.94,"n":10642,"o":62.2,"t":"2025-09-09T04:00:00Z","v":443568,"vw":60.625195},{"c":62.46,"h":62.51,"l":61.16,"n":10579,"o":61.69,"t":"2025-09-10T04:00:00Z","v":395849,"vw":62.106488},{"c":62.89,"h":63.4786,"l":62.26,"n":11957,"o":62.91,"t":"2025-09-11T04:00:00Z","v":380553,"vw":62.819871},{"c":63.96,"h":65,"l":62,"n":13956,"o":62.39,"t":"2025-09-12T04:00:00Z","v":618009,"vw":63.846381},{"c":64.22,"h":65.6,"l":64.1,"n":12624,"o":64.64,"t":"2025-09-15T04:00:00Z","v":577325,"vw":64.670526},{"c":63.88,"h":64.45,"l":63.26,"n":11297,"o":64.4,"t":"2025-09-16T04:00:00Z","v":352644,"vw":63.788415},{"c":63.62,"h":65.0499,"l":63.27,"n":13444,"o":64.46,"t":"2025-09-17T04:00:00Z","v":586613,"vw":64.117541},{"c":66.22,"h":66.655,"l":63.53,"n":18125,"o":63.68,"t":"2025-09-18T04:00:00Z","v":1055630,"vw":65.670901},{"c":65.48,"h":66.7431,"l":65.36,"n":12051,"o":66.46,"t":"2025-09-19T04:00:00Z","v":929449,"vw":65.663813},{"c":66.81,"h":66.99,"l":64,"n":12402,"o":65,"t":"2025-09-22T04:00:00Z","v":489140,"vw":66.115648},{"c":66.54,"h":68.09,"l":66.5,"n":11697,"o":66.98,"t":"2025-09-23T04:00:00Z","v":457895,"vw":67.01097},{"c":64.78,"h":67.41,"l":64.3,"n":12571,"o":66.95,"t":"2025-09-24T04:00:00Z","v":532116,"vw":65.122398},{"c":64.33,"h":64.715,"l":62.75,"n":11512,"o":63.86,"t":"2025-09-25T04:00:00Z","v":453167,"vw":64.137366},{"c":64.67,"h":65.4199,"l":64.01,"n":8993,"o":65,"t":"2025-09-26T04:00:00Z","v":315490,"vw":64.623145},{"c":65.43,"h":65.54,"l":64.4,"n":12614,"o":65.2,"t":"2025-09-29T04:00:00Z","v":537261,"vw":65.190099},{"c":65.59,"h":65.95,"l":64.66,"n":10288,"o":65.95,"t":"2025-09-30T04:00:00Z","v":436984,"vw":65.502681},{"c":63.75,"h":65.96,"l":63.7,"n":12642,"o":64.83,"t":"2025-10-01T04:00:00Z","v":489247,"vw":64.361155},{"c":62.04,"h":64.43,"l":60.82,"n":17133,"o":64.28,"t":"2025-10-02T04:00:00Z","v":739630,"vw":61.938258},{"c":62.41,"h":63.4,"l":61.83,"n":12308,"o":62.87,"t":"2025-10-03T04:00:00Z","v":471783,"vw":62.51071},{"c":62.84,"h":63.55,"l":61.51,"n":13833,"o":62.98,"t":"2025-10-06T04:00:00Z","v":527946,"vw":62.732338},{"c":61.61,"h":63.99,"l":61,"n":13345,"o":63.03,"t":"2025-10-07T04:00:00Z","v":447847,"vw":61.872638},{"c":63.58,"h":63.65,"l":61.6,"n":11485,"o":62.04,"t":"2025-10-08T04:00:00Z","v":425166,"vw":63.149309},{"c":61.75,"h":63.4399,"l":61.7,"n":12291,"o":63.18,"t":"2025-10-09T04:00:00Z","v":422823,"vw":62.106727},{"c":60.61,"h":63.9481,"l":60.31,"n":13882,"o":62.01,"t":"2025-10-10T04:00:00Z","v":594919,"vw":61.394749},{"c":62.26,"h":63.11,"l":62.04,"n":10011,"o":62.07,"t":"2025-10-13T04:00:00Z","v":323882,"vw":62.491596},{"c":63.27,"h":63.96,"l":60.42,"n":12486,"o":61.1,"t":"2025-10-14T04:00:00Z","v":451055,"vw":63.165657},{"c":63.3,"h":64.65,"l":61.64,"n":14887,"o":63.14,"t":"2025-10-15T04:00:00Z","v":663391,"vw":63.392124},{"c":64.19,"h":64.95,"l":62.999,"n":15786,"o":63.95,"t":"2025-10-16T04:00:00Z","v":667349,"vw":64.362635},{"c":64.22,"h":65.07,"l":62.491,"n":16134,"o":64.13,"t":"2025-10-17T04:00:00Z","v":1161090,"vw":64.095774},{"c":67.11,"h":68.46,"l":64.72,"n":15024,"o":65.57,"t":"2025-10-20T04:00:00Z","v":679321,"vw":67.148009},{"c":66.87,"h":67.28,"l":64.47,"n":11762,"o":66.64,"t":"2025-10-21T04:00:00Z","v":447134,"vw":66.674726},{"c":64.22,"h":68.23,"l":62,"n":14540,"o":66.77,"t":"2025-10-22T04:00:00Z","v":746798,"vw":64.009975},{"c":67.67,"h":67.895,"l":64.5,"n":10819,"o":64.5,"t":"2025-10-23T04:00:00Z","v":448189,"vw":67.160802},{"c":68.84,"h":71.07,"l":68.72,"n":13402,"o":68.89,"t":"2025-10-24T04:00:00Z","v":626121,"vw":69.470179},{"c":68.72,"h":70.035,"l":68.22,"n":9930,"o":69.62,"t":"2025-10-27T04:00:00Z","v":371912,"vw":68.74505},{"c":68.4,"h":69.4,"l":68.105,"n":9540,"o":68.33,"t":"2025-10-28T04:00:00Z","v":339797,"vw":68.584535},{"c":69.34,"h":70.45,"l":68.12,"n":11270,"o":68.35,"t":"2025-10-29T04:00:00Z","v":487415,"vw":69.446669},{"c":67.69,"h":70.0608,"l":67.12,"n":12139,"o":68.39,"t":"2025-10-30T04:00:00Z","v":393126,"vw":68.047006},{"c":67.36,"h":69.44,"l":66.23,"n":10456,"o":67.56,"t":"2025-10-31T04:00:00Z","v":392277,"vw":67.352459},{"c":68.21,"h":68.57,"l":66,"n":12683,"o":67.76,"t":"2025-11-03T05:00:00Z","v":442534,"vw":67.878855},{"c":65.72,"h":67.44,"l":63.72,"n":11951,"o":66.18,"t":"2025-11-04T05:00:00Z","v":421366,"vw":66.012502},{"c":67.92,"h":68.89,"l":65.95,"n":17729,"o":65.95,"t":"2025-11-05T05:00:00Z","v":644781,"vw":67.87357},{"c":67.4,"h":77,"l":65.84,"n":21156,"o":75.97,"t":"2025-11-06T05:00:00Z","v":1040286,"vw":68.235892},{"c":62.94,"h":66.33,"l":62.18,"n":17584,"o":65.75,"t":"2025-11-07T05:00:00Z","v":773011,"vw":63.457027},{"c":63.97,"h":65.2,"l":62.6985,"n":13635,"o":64.46,"t":"2025-11-10T05:00:00Z","v":596757,"vw":63.669646},{"c":62.63,"h":63.71,"l":61.51,"n":11208,"o":63.34,"t":"2025-11-11T05:00:00Z","v":429229,"vw":62.527246},{"c":62.28,"h":64.4,"l":62.23,"n":12858,"o":62.65,"t":"2025-11-12T05:00:00Z","v":441308,"vw":62.899258},{"c":59.64,"h":62.45,"l":58.91,"n":14312,"o":62.15,"t":"2025-11-13T05:00:00Z","v":600039,"vw":59.784579},{"c":59.08,"h":61.11,"l":58.48,"n":12551,"o":58.48,"t":"2025-11-14T05:00:00Z","v":447048,"vw":59.400437},{"c":58.76,"h":60.38,"l":57.9,"n":11644,"o":59.56,"t":"2025-11-17T05:00:00Z","v":420486,"vw":58.88354},{"c":60.48,"h":61.99,"l":59.76,"n":15545,"o":60.68,"t":"2025-11-18T05:00:00Z","v":611715,"vw":60.653386},{"c":60.11,"h":62,"l":60.1,"n":11243,"o":60.56,"t":"2025-11-19T05:00:00Z","v":447089,"vw":60.610059},{"c":59.75,"h":63.6,"l":59.35,"n":16262,"o":62.68,"t":"2025-11-20T05:00:00Z","v":729473,"vw":60.345486},{"c":60.94,"h":61.46,"l":58.11,"n":13138,"o":60.22,"t":"2025-11-21T05:00:00Z","v":521975,"vw":60.591397},{"c":64.01,"h":64.4599,"l":60.9401,"n":11684,"o":61.37,"t":"2025-11-24T05:00:00Z","v":483642,"vw":63.877085},{"c":65.16,"h":65.46,"l":62.96,"n":10820,"o":63.71,"t":"2025-11-25T05:00:00Z","v":485912,"vw":64.661059},{"c":67.56,"h":68.245,"l":66.1674,"n":11549,"o":67.01,"t":"2025-11-26T05:00:00Z","v":497395,"vw":67.487606},{"c":68.55,"h":68.74,"l":67.13,"n":7066,"o":67.49,"t":"2025-11-28T05:00:00Z","v":245325,"vw":68.220879},{"c":66.43,"h":67.57,"l":65.84,"n":10996,"o":66.97,"t":"2025-12-01T05:00:00Z","v":350851,"vw":66.562823},{"c":66.47,"h":67.94,"l":66.02,"n":7999,"o":67.24,"t":"2025-12-02T05:00:00Z","v":957455,"vw":66.709402},{"c":67.63,"h":67.9307,"l":64.65,"n":7667,"o":66.67,"t":"2025-12-03T05:00:00Z","v":435241,"vw":67.15869},{"c":68.64,"h":69.35,"l":66.64,"n":8344,"o":66.64,"t":"2025-12-04T05:00:00Z","v":367524,"vw":68.584689},{"c":67.82,"h":68.68,"l":67.065,"n":8742,"o":68.68,"t":"2025-12-05T05:00:00Z","v":493006,"vw":67.804781},{"c":68.6,"h":69.92,"l":68.21,"n":8265,"o":69.17,"t":"2025-12-08T05:00:00Z","v":425580,"vw":68.852396},{"c":68.59,"h":69.25,"l":68.07,"n":7607,"o":68.6,"t":"2025-12-09T05:00:00Z","v":345331,"vw":68.554652},{"c":67.56,"h":69.35,"l":66.92,"n":12281,"o":67.96,"t":"2025-12-10T05:00:00Z","v":597640,"vw":67.807307},{"c":70.46,"h":70.77,"l":65.58,"n":13074,"o":67,"t":"2025-12-11T05:00:00Z","v":593052,"vw":69.146403},{"c":67.34,"h":70.49,"l":65.89,"n":15046,"o":70.42,"t":"2025-12-12T05:00:00Z","v":820365,"vw":67.452951},{"c":67.81,"h":68.87,"l":67.58,"n":10449,"o":68.04,"t":"2025-12-15T05:00:00Z","v":547004,"vw":68.065015},{"c":69.46,"h":69.85,"l":67.92,"n":9513,"o":68.03,"t":"2025-12-16T05:00:00Z","v":336623,"vw":69.081229},{"c":66.02,"h":69.37,"l":65.605,"n":13792,"o":68.96,"t":"2025-12-17T05:00:00Z","v":592385,"vw":66.483495},{"c":67.56,"h":68.31,"l":67.05,"n":8801,"o":67.92,"t":"2025-12-18T05:00:00Z","v":322105,"vw":67.610564},{"c":69.99,"h":70.63,"l":67.43,"n":10606,"o":67.43,"t":"2025-12-19T05:00:00Z","v":767416,"vw":69.746477},{"c":69.57,"h":71.64,"l":68.26,"n":13273,"o":69.9,"t":"2025-12-22T05:00:00Z","v":619296,"vw":69.723178},{"c":68.65,"h":69.73,"l":67.95,"n":8184,"o":69.27,"t":"2025-12-23T05:00:00Z","v":544103,"vw":68.974064},{"c":68.93,"h":69.47,"l":68.025,"n":4036,"o":68.64,"t":"2025-12-24T05:00:00Z","v":187117,"vw":68.857617},{"c":69.06,"h":69.77,"l":68.3337,"n":7050,"o":69,"t":"2025-12-26T05:00:00Z","v":258303,"vw":69.167203},{"c":68.66,"h":69.1401,"l":67.22,"n":7906,"o":68.3,"t":"2025-12-29T05:00:00Z","v":367721,"vw":68.608635},{"c":67.92,"h":69.14,"l":67.88,"n":7418,"o":68.85,"t":"2025-12-30T05:00:00Z","v":192334,"vw":68.210415},{"c":67.02,"h":68.18,"l":66.77,"n":7365,"o":67.98,"t":"2025-12-31T05:00:00Z","v":356564,"vw":67.213269},{"c":69.35,"h":70.29,"l":67.76,"n":8410,"o":67.91,"t":"2026-01-02T05:00:00Z","v":288960,"vw":69.371095},{"c":71.79,"h":72.705,"l":70,"n":11803,"o":70,"t":"2026-01-05T05:00:00Z","v":511188,"vw":71.691358},{"c":71.14,"h":71.57,"l":67.61,"n":13749,"o":71.57,"t":"2026-01-06T05:00:00Z","v":649729,"vw":70.192382},{"c":71.09,"h":71.3,"l":69.11,"n":8898,"o":70.65,"t":"2026-01-07T05:00:00Z","v":339459,"vw":70.578767},{"c":70.17,"h":72.2,"l":69.3,"n":8019,"o":71.29,"t":"2026-01-08T05:00:00Z","v":411470,"vw":70.337934},{"c":70.53,"h":72.06,"l":70.07,"n":8381,"o":70.17,"t":"2026-01-09T05:00:00Z","v":390878,"vw":70.697409},{"c":74.25,"h":76,"l":70.87,"n":13340,"o":70.88,"t":"2026-01-12T05:00:00Z","v":763918,"vw":73.818974},{"c":73.54,"h":74.74,"l":73.085,"n":9766,"o":74.25,"t":"2026-01-13T05:00:00Z","v":368638,"vw":73.688377},{"c":73.89,"h":74.435,"l":71.82,"n":10983,"o":73.38,"t":"2026-01-14T05:00:00Z","v":525228,"vw":73.255588},{"c":75.17,"h":76.45,"l":74.4,"n":9790,"o":74.81,"t":"2026-01-15T05:00:00Z","v":340784,"vw":75.505247},{"c":75.09,"h":77.09,"l":74.615,"n":9264,"o":75.65,"t":"2026-01-16T05:00:00Z","v":565339,"vw":75.311591},{"c":74.13,"h":74.92,"l":71.8709,"n":11620,"o":73.25,"t":"2026-01-20T05:00:00Z","v":559137,"vw":74.112188},{"c":75.27,"h":76.6,"l":73.14,"n":9699,"o":75.09,"t":"2026-01-21T05:00:00Z","v":415521,"vw":75.06689},{"c":76.79,"h":77.36,"l":74.675,"n":11414,"o":76.58,"t":"2026-01-22T05:00:00Z","v":494894,"vw":76.605916},{"c":76.01,"h":77.62,"l":74.94,"n":11457,"o":76.69,"t":"2026-01-23T05:00:00Z","v":539187,"vw":75.818986},{"c":77.34,"h":78.414,"l":75.1801,"n":12833,"o":76.1,"t":"2026-01-26T05:00:00Z","v":496635,"vw":77.162554},{"c":78.53,"h":78.6,"l":76.815,"n":10338,"o":77.76,"t":"2026-01-27T05:00:00Z","v":409315,"vw":78.142638},{"c":79.38,"h":80.18,"l":76.7689,"n":12456,"o":78.62,"t":"2026-01-28T05:00:00Z","v":626581,"vw":78.645063},{"c":79.86,"h":81.65,"l":78.16,"n":14215,"o":80,"t":"2026-01-29T05:00:00Z","v":785308,"vw":79.962483},{"c":78.89,"h":81.125,"l":78.01,"n":18197,"o":78.46,"t":"2026-01-30T05:00:00Z","v":1790291,"vw":78.991212},{"c":80.11,"h":81.15,"l":78.16,"n":13880,"o":78.16,"t":"2026-02-02T05:00:00Z","v":570718,"vw":80.109648},{"c":82.33,"h":82.5,"l":79.9,"n":14150,"o":81.99,"t":"2026-02-03T05:00:00Z","v":658671,"vw":81.668099},{"c":78.83,"h":82.7,"l":75.625,"n":18253,"o":82.41,"t":"2026-02-04T05:00:00Z","v":990836,"vw":78.187289},{"c":79.95,"h":80.4,"l":76.3133,"n":11935,"o":77.29,"t":"2026-02-05T05:00:00Z","v":652658,"vw":79.793104},{"c":83.48,"h":84.65,"l":81,"n":13019,"o":81.7,"t":"2026-02-06T05:00:00Z","v":657337,"vw":83.616474},{"c":84.07,"h":86.71,"l":83.3575,"n":14688,"o":83.53,"t":"2026-02-09T05:00:00Z","v":778757,"vw":84.577878},{"c":86,"h":86.94,"l":83.01,"n":13816,"o":84.07,"t":"2026-02-10T05:00:00Z","v":668958,"vw":85.989649},{"c":85.07,"h":89.4,"l":84.76,"n":13608,"o":87.79,"t":"2026-02-11T05:00:00Z","v":608252,"vw":86.10296},{"c":81.73,"h":87.7169,"l":81.525,"n":12151,"o":86.12,"t":"2026-02-12T05:00:00Z","v":575631,"vw":82.886366},{"c":82.74,"h":84.25,"l":80.2,"n":10588,"o":81.83,"t":"2026-02-13T05:00:00Z","v":432223,"vw":82.97538},{"c":82.24,"h":83.88,"l":80.2001,"n":7902,"o":81.82,"t":"2026-02-17T05:00:00Z","v":295699,"vw":82.574727},{"c":81.1,"h":84.025,"l":80.61,"n":12046,"o":82.58,"t":"2026-02-18T05:00:00Z","v":527543,"vw":81.785538},{"c":84.9,"h":84.99,"l":80,"n":10226,"o":81.38,"t":"2026-02-19T05:00:00Z","v":442802,"vw":84.279002},{"c":86.9,"h":87.43,"l":84.9,"n":9579,"o":85,"t":"2026-02-20T05:00:00Z","v":416029,"vw":86.610975},{"c":84.99,"h":87.25,"l":83.8,"n":9574,"o":86.42,"t":"2026-02-23T05:00:00Z","v":369641,"vw":84.910974},{"c":85.87,"h":86.58,"l":83.28,"n":8877,"o":83.67,"t":"2026-02-24T05:00:00Z","v":337654,"vw":85.696388},{"c":86.1,"h":87.97,"l":84.75,"n":11328,"o":87.43,"t":"2026-02-25T05:00:00Z","v":609537,"vw":86.220073},{"c":89.38,"h":89.51,"l":84.0301,"n":18502,"o":86.51,"t":"2026-02-26T05:00:00Z","v":1161401,"vw":87.661861},{"c":75.37,"h":85.4,"l":70.27,"n":39214,"o":79.21,"t":"2026-02-27T05:00:00Z","v":2954522,"vw":79.209632},{"c":73.57,"h":74.83,"l":71.1601,"n":19869,"o":74.2293,"t":"2026-03-02T05:00:00Z","v":1044288,"vw":73.342663},{"c":69.95,"h":71.7799,"l":68.53,"n":15952,"o":70.79,"t":"2026-03-03T05:00:00Z","v":963508,"vw":70.047522},{"c":73.71,"h":74.7446,"l":70.5501,"n":14839,"o":71.21,"t":"2026-03-04T05:00:00Z","v":675184,"vw":73.469215},{"c":71.12,"h":72.8,"l":69.765,"n":13658,"o":72.12,"t":"2026-03-05T05:00:00Z","v":714178,"vw":71.080619},{"c":72.82,"h":73.94,"l":70.31,"n":18865,"o":72.51,"t":"2026-03-06T05:00:00Z","v":1061777,"vw":72.780854},{"c":72.04,"h":73.23,"l":68.84,"n":18520,"o":72.42,"t":"2026-03-09T04:00:00Z","v":931097,"vw":71.173499},{"c":71.29,"h":73.44,"l":70.25,"n":12817,"o":71.41,"t":"2026-03-10T04:00:00Z","v":619330,"vw":71.635344},{"c":69.83,"h":72.15,"l":69.1375,"n":12133,"o":70.51,"t":"2026-03-11T04:00:00Z","v":601269,"vw":70.050096},{"c":69.2,"h":69.39,"l":66.77,"n":12462,"o":68.4,"t":"2026-03-12T04:00:00Z","v":497298,"vw":68.4887},{"c":67.76,"h":70.56,"l":67.3,"n":9418,"o":69.81,"t":"2026-03-13T04:00:00Z","v":478505,"vw":67.999585},{"c":71.31,"h":71.81,"l":69.26,"n":14899,"o":69.83,"t":"2026-03-16T04:00:00Z","v":582680,"vw":71.152443},{"c":71.44,"h":73.09,"l":70.3,"n":9470,"o":72.28,"t":"2026-03-17T04:00:00Z","v":502165,"vw":71.461017},{"c":71.21,"h":72.8,"l":70.4,"n":10693,"o":71.33,"t":"2026-03-18T04:00:00Z","v":427922,"vw":71.644254},{"c":72.31,"h":72.81,"l":68.61,"n":22644,"o":69.54,"t":"2026-03-19T04:00:00Z","v":433695,"vw":71.584314},{"c":69.34,"h":72.39,"l":68.06,"n":22157,"o":72.12,"t":"2026-03-20T04:00:00Z","v":1204938,"vw":69.464018},{"c":72.44,"h":74.3399,"l":70.68,"n":9897,"o":71.46,"t":"2026-03-23T04:00:00Z","v":386000,"vw":72.630041},{"c":75.25,"h":75.965,"l":71.3,"n":9594,"o":71.78,"t":"2026-03-24T04:00:00Z","v":440838,"vw":74.621027},{"c":78.37,"h":78.95,"l":76.005,"n":14609,"o":76.45,"t":"2026-03-25T04:00:00Z","v":678377,"vw":78.067756},{"c":76.24,"h":77.94,"l":75.76,"n":10444,"o":76.85,"t":"2026-03-26T04:00:00Z","v":451129,"vw":76.579258},{"c":76.15,"h":77.11,"l":75.17,"n":11199,"o":75.83,"t":"2026-03-27T04:00:00Z","v":396113,"vw":76.14562},{"c":72.83,"h":76.97,"l":72.7,"n":11698,"o":76.97,"t":"2026-03-30T04:00:00Z","v":457382,"vw":73.481957},{"c":77.19,"h":77.66,"l":73.63,"n":11070,"o":74.76,"t":"2026-03-31T04:00:00Z","v":663007,"vw":76.65576},{"c":78.71,"h":80.48,"l":78.245,"n":11794,"o":78.94,"t":"2026-04-01T04:00:00Z","v":480601,"vw":78.970557},{"c":77.3,"h":79.37,"l":75.2,"n":8694,"o":76.26,"t":"2026-04-02T04:00:00Z","v":335115,"vw":77.400491},{"c":77.66,"h":77.96,"l":75.4907,"n":6374,"o":77.31,"t":"2026-04-06T04:00:00Z","v":343747,"vw":77.54092},{"c":77.31,"h":77.35,"l":75.415,"n":10972,"o":77.1,"t":"2026-04-07T04:00:00Z","v":431408,"vw":76.864626},{"c":80.54,"h":83.18,"l":79.99,"n":10926,"o":81.85,"t":"2026-04-08T04:00:00Z","v":588748,"vw":80.648647},{"c":81.5,"h":82.504,"l":80.53,"n":8781,"o":80.53,"t":"2026-04-09T04:00:00Z","v":253915,"vw":81.571612},{"c":83.35,"h":83.715,"l":81.5,"n":9562,"o":82.4,"t":"2026-04-10T04:00:00Z","v":574600,"vw":82.986735},{"c":83.8,"h":84.305,"l":82.4047,"n":7073,"o":82.55,"t":"2026-04-13T04:00:00Z","v":461999,"vw":83.753389},{"c":86.16,"h":86.23,"l":83.31,"n":9409,"o":84.43,"t":"2026-04-14T04:00:00Z","v":521922,"vw":85.522697},{"c":86.25,"h":86.37,"l":84.03,"n":9853,"o":85.22,"t":"2026-04-15T04:00:00Z","v":411533,"vw":85.749437},{"c":84.39,"h":86.815,"l":83.6261,"n":11667,"o":86.41,"t":"2026-04-16T04:00:00Z","v":643097,"vw":84.669122},{"c":84.22,"h":86.61,"l":83.195,"n":11462,"o":85.69,"t":"2026-04-17T04:00:00Z","v":573293,"vw":84.808783},{"c":84.38,"h":85.37,"l":83.5,"n":9496,"o":83.82,"t":"2026-04-20T04:00:00Z","v":562896,"vw":84.513889},{"c":85.11,"h":86.63,"l":84.24,"n":8288,"o":85,"t":"2026-04-21T04:00:00Z","v":340030,"vw":85.111943},{"c":84.19,"h":87.26,"l":83.4093,"n":9824,"o":86.51,"t":"2026-04-22T04:00:00Z","v":401981,"vw":84.327991},{"c":86.48,"h":86.55,"l":84.165,"n":8143,"o":84.6,"t":"2026-04-23T04:00:00Z","v":285095,"vw":85.874875},{"c":86.76,"h":88.145,"l":85.39,"n":9481,"o":87.34,"t":"2026-04-24T04:00:00Z","v":411156,"vw":86.931055},{"c":87.5,"h":88.17,"l":85.405,"n":9779,"o":87.16,"t":"2026-04-27T04:00:00Z","v":387639,"vw":87.468908},{"c":86.87,"h":87.2,"l":85.4,"n":8493,"o":86.36,"t":"2026-04-28T04:00:00Z","v":309001,"vw":86.621131},{"c":86.04,"h":87.35,"l":84.96,"n":8763,"o":86.92,"t":"2026-04-29T04:00:00Z","v":397281,"vw":86.159586},{"c":92.92,"h":93.06,"l":87.17,"n":10329,"o":87.39,"t":"2026-04-30T04:00:00Z","v":584514,"vw":91.280834},{"c":93.68,"h":94.5,"l":90.99,"n":11530,"o":92.8,"t":"2026-05-01T04:00:00Z","v":387427,"vw":93.467862},{"c":92.76,"h":94.61,"l":91.8365,"n":11885,"o":93.78,"t":"2026-05-04T04:00:00Z","v":436669,"vw":92.845583},{"c":97.31,"h":99.4,"l":93.51,"n":15672,"o":94.44,"t":"2026-05-05T04:00:00Z","v":698351,"vw":97.715141},{"c":96.98,"h":100,"l":94.5801,"n":18864,"o":99.61,"t":"2026-05-06T04:00:00Z","v":804156,"vw":96.529874},{"c":81.96,"h":85.4452,"l":77.865,"n":26376,"o":85,"t":"2026-05-07T04:00:00Z","v":1402946,"vw":81.291594},{"c":82.85,"h":85.76,"l":81.01,"n":16621,"o":83.88,"t":"2026-05-08T04:00:00Z","v":738147,"vw":82.538033},{"c":82.79,"h":83.935,"l":82,"n":14358,"o":82.84,"t":"2026-05-11T04:00:00Z","v":744262,"vw":82.816022},{"c":82.69,"h":83.33,"l":80.76,"n":13062,"o":82,"t":"2026-05-12T04:00:00Z","v":778767,"vw":82.242887},{"c":80.64,"h":84,"l":79.83,"n":13251,"o":84,"t":"2026-05-13T04:00:00Z","v":424544,"vw":81.008132},{"c":83.01,"h":84,"l":80.5,"n":11051,"o":81.68,"t":"2026-05-14T04:00:00Z","v":407297,"vw":82.918013},{"c":79.49,"h":81.06,"l":78.83,"n":10262,"o":80.19,"t":"2026-05-15T04:00:00Z","v":405035,"vw":79.60019},{"c":75.43,"h":79.21,"l":75.01,"n":9903,"o":79.21,"t":"2026-05-18T04:00:00Z","v":399683,"vw":76.03938},{"c":74.91,"h":75.315,"l":72.605,"n":12129,"o":74.03,"t":"2026-05-19T04:00:00Z","v":498718,"vw":74.367575},{"c":76.99,"h":77.55,"l":75.261,"n":11373,"o":76.07,"t":"2026-05-20T04:00:00Z","v":521404,"vw":76.69034},{"c":74.88,"h":77.13,"l":74.86,"n":10955,"o":75.22,"t":"2026-05-21T04:00:00Z","v":489191,"vw":75.448507},{"c":72.76,"h":75.91,"l":72.24,"n":8788,"o":75.24,"t":"2026-05-22T04:00:00Z","v":415856,"vw":72.955406},{"c":74.67,"h":76.16,"l":73.6,"n":10506,"o":74.5,"t":"2026-05-26T04:00:00Z","v":411513,"vw":74.885879},{"c":74.47,"h":76.16,"l":73.96,"n":11699,"o":75.2,"t":"2026-05-27T04:00:00Z","v":548279,"vw":74.69585},{"c":73.27,"h":74.1,"l":72.15,"n":13274,"o":73.83,"t":"2026-05-28T04:00:00Z","v":634273,"vw":73.389764},{"c":71.49,"h":73.65,"l":70.63,"n":10593,"o":73.4,"t":"2026-05-29T04:00:00Z","v":655955,"vw":71.540678},{"c":74.26,"h":74.54,"l":70,"n":16740,"o":70.33,"t":"2026-06-01T04:00:00Z","v":966444,"vw":73.055301},{"c":74.29,"h":76.23,"l":73.7101,"n":14234,"o":74.88,"t":"2026-06-02T04:00:00Z","v":524557,"vw":74.430593},{"c":72.26,"h":74.69,"l":71.9,"n":9354,"o":74.3,"t":"2026-06-03T04:00:00Z","v":351379,"vw":72.890081},{"c":72.38,"h":72.8,"l":70.72,"n":8745,"o":71.18,"t":"2026-06-04T04:00:00Z","v":411238,"vw":72.292357},{"c":70.53,"h":72.085,"l":70,"n":9844,"o":71.81,"t":"2026-06-05T04:00:00Z","v":407410,"vw":70.853513},{"c":72.13,"h":72.69,"l":69.63,"n":11374,"o":71.69,"t":"2026-06-08T04:00:00Z","v":424969,"vw":71.685008},{"c":71.48,"h":74.48,"l":69.69,"n":8892,"o":72.98,"t":"2026-06-09T04:00:00Z","v":391215,"vw":71.569157},{"c":68.72,"h":72.56,"l":68.605,"n":7740,"o":71.78,"t":"2026-06-10T04:00:00Z","v":297140,"vw":69.505556},{"c":73.61,"h":73.7,"l":69.7,"n":12402,"o":70.08,"t":"2026-06-11T04:00:00Z","v":578469,"vw":72.402257},{"c":74.92,"h":76.15,"l":73.8601,"n":8499,"o":74.25,"t":"2026-06-12T04:00:00Z","v":338981,"vw":74.999742},{"c":76.55,"h":77.9,"l":75.64,"n":9376,"o":77.01,"t":"2026-06-15T04:00:00Z","v":465026,"vw":76.569493},{"c":76.19,"h":78.6799,"l":76.05,"n":10891,"o":77.11,"t":"2026-06-16T04:00:00Z","v":438978,"vw":77.359421},{"c":77.89,"h":79.1075,"l":77.245,"n":10016,"o":77.39,"t":"2026-06-17T04:00:00Z","v":348125,"vw":78.084361},{"c":77.99,"h":80,"l":76.9591,"n":9807,"o":78.88,"t":"2026-06-18T04:00:00Z","v":971674,"vw":78.031451},{"c":81.5,"h":81.61,"l":78.09,"n":12384,"o":78.18,"t":"2026-06-22T04:00:00Z","v":666017,"vw":81.087683},{"c":81,"h":81.67,"l":77,"n":10138,"o":78.24,"t":"2026-06-23T04:00:00Z","v":526501,"vw":80.457755},{"c":82.36,"h":85.72,"l":81.27,"n":12748,"o":81.27,"t":"2026-06-24T04:00:00Z","v":606103,"vw":83.17784},{"c":81.56,"h":85.17,"l":80.45,"n":11150,"o":83.78,"t":"2026-06-25T04:00:00Z","v":470088,"vw":82.40306},{"c":79.53,"h":80.7043,"l":78.19,"n":11549,"o":80.36,"t":"2026-06-26T04:00:00Z","v":2253449,"vw":79.547745},{"c":81.88,"h":82.68,"l":78.52,"n":9737,"o":78.87,"t":"2026-06-29T04:00:00Z","v":539998,"vw":80.855956},{"c":82.97,"h":84,"l":81.06,"n":9726,"o":81.6,"t":"2026-06-30T04:00:00Z","v":533208,"vw":82.936101},{"c":79.51,"h":81.53,"l":77.78,"n":12373,"o":81.53,"t":"2026-07-01T04:00:00Z","v":694596,"vw":79.441227},{"c":76.75,"h":80.575,"l":75.63,"n":10021,"o":79.5,"t":"2026-07-02T04:00:00Z","v":490738,"vw":77.034291},{"c":79.91,"h":80.9,"l":76.84,"n":10076,"o":76.91,"t":"2026-07-06T04:00:00Z","v":404424,"vw":79.817048},{"c":74.87,"h":78.14,"l":73.35,"n":15010,"o":78.14,"t":"2026-07-07T04:00:00Z","v":685151,"vw":74.709476},{"c":75.49,"h":76.175,"l":74.03,"n":9556,"o":74.45,"t":"2026-07-08T04:00:00Z","v":359507,"vw":75.26966},{"c":74.98,"h":77.63,"l":74.62,"n":13924,"o":77.63,"t":"2026-07-09T04:00:00Z","v":613047,"vw":75.453883},{"c":75.89,"h":76.5,"l":73.5,"n":8562,"o":74.82,"t":"2026-07-10T04:00:00Z","v":342626,"vw":75.891058},{"c":74.74,"h":75.415,"l":74.16,"n":9416,"o":74.19,"t":"2026-07-13T04:00:00Z","v":329901,"vw":74.685342},{"c":77.77,"h":78.18,"l":76.2657,"n":11895,"o":76.48,"t":"2026-07-14T04:00:00Z","v":544708,"vw":77.440506},{"c":79.29,"h":79.63,"l":76.42,"n":11422,"o":77.73,"t":"2026-07-15T04:00:00Z","v":363618,"vw":78.672048},{"c":78.89,"h":79.46,"l":76.89,"n":10814,"o":77.78,"t":"2026-07-16T04:00:00Z","v":434512,"vw":78.725327},{"c":78.62,"h":79.45,"l":75.1,"n":10434,"o":76.1,"t":"2026-07-17T04:00:00Z","v":636477,"vw":78.155017},{"c":80.54,"h":81.0599,"l":79.07,"n":8854,"o":79.76,"t":"2026-07-20T04:00:00Z","v":306803,"vw":80.335119},{"c":86.78,"h":88.5,"l":84.96,"n":32796,"o":85.75,"t":"2026-07-21T04:00:00Z","v":2034403,"vw":86.873662},{"c":87,"h":88.43,"l":85.71,"n":22578,"o":86.01,"t":"2026-07-22T04:00:00Z","v":1152820,"vw":87.248149},{"c":87.66,"h":88.48,"l":86.4,"n":37592,"o":86.59,"t":"2026-07-23T04:00:00Z","v":8217099,"vw":87.635846},{"c":86.77,"h":88.22,"l":85.725,"n":18756,"o":87.15,"t":"2026-07-24T04:00:00Z","v":973144,"vw":86.738435},{"c":85.77,"h":88.35,"l":83.35,"n":16113,"o":86.02,"t":"2026-07-27T04:00:00Z","v":1161383,"vw":85.204348},{"c":81.98,"h":84.06,"l":80.64,"n":14451,"o":84.06,"t":"2026-07-28T04:00:00Z","v":774720,"vw":81.983369},{"c":76.68,"h":82.315,"l":76.48,"n":15451,"o":81.51,"t":"2026-07-29T04:00:00Z","v":668593,"vw":78.022972},{"c":83.28,"h":83.87,"l":79.65,"n":14617,"o":80,"t":"2026-07-30T04:00:00Z","v":718032,"vw":82.624491},{"c":83.75,"h":85.36,"l":83.28,"n":11943,"o":84.97,"t":"2026-07-31T04:00:00Z","v":451608,"vw":84.096545},{"c":85.73,"h":86.49,"l":82.93,"n":11129,"o":83.41,"t":"2026-08-03T04:00:00Z","v":463685,"vw":85.628754},{"c":85.71,"h":87.5,"l":85,"n":10997,"o":87.34,"t":"2026-08-04T04:00:00Z","v":439392,"vw":85.87395},{"c":84.55,"h":87.645,"l":84.24,"n":12989,"o":86.38,"t":"2026-08-05T04:00:00Z","v":652673,"vw":85.072191},{"c":95.77,"h":102.3,"l":91.55,"n":23283,"o":94.82,"t":"2026-08-06T04:00:00Z","v":1272317,"vw":98.168059},{"c":99.11,"h":99.57,"l":93.615,"n":18364,"o":96.77,"t":"2026-08-07T04:00:00Z","v":1028916,"vw":97.26628},{"c":98.52,"h":100.8328,"l":98.375,"n":12664,"o":99.97,"t":"2026-08-10T04:00:00Z","v":663009,"vw":99.200481},{"c":97.53,"h":102.2508,"l":97.35,"n":11277,"o":100,"t":"2026-08-11T04:00:00Z","v":438408,"vw":98.562974},{"c":96.14,"h":100.01,"l":95.82,"n":11259,"o":98.99,"t":"2026-08-12T04:00:00Z","v":476844,"vw":96.702432},{"c":94.67,"h":97.58,"l":94.54,"n":11147,"o":97.58,"t":"2026-08-13T04:00:00Z","v":309295,"vw":95.272846},{"c":96.82,"h":97.85,"l":95.53,"n":8761,"o":95.53,"t":"2026-08-14T04:00:00Z","v":301793,"vw":96.870985},{"c":97.22,"h":98.175,"l":95.39,"n":10452,"o":96.82,"t":"2026-08-17T04:00:00Z","v":437616,"vw":97.169772},{"c":91.73,"h":95.72,"l":91.67,"n":11264,"o":95.18,"t":"2026-08-18T04:00:00Z","v":285188,"vw":92.481582},{"c":90.33,"h":93.14,"l":86.39,"n":9732,"o":93.11,"t":"2026-08-19T04:00:00Z","v":382079,"vw":89.604193},{"c":90.36,"h":90.58,"l":88.24,"n":9968,"o":90.16,"t":"2026-08-20T04:00:00Z","v":553223,"vw":90.005095},{"c":91.27,"h":91.63,"l":89.74,"n":8856,"o":91.33,"t":"2026-08-21T04:00:00Z","v":463890,"vw":91.062353},{"c":88.32,"h":91.27,"l":88.13,"n":10132,"o":90.93,"t":"2026-08-24T04:00:00Z","v":419218,"vw":88.595624},{"c":87.33,"h":90.65,"l":86.465,"n":9221,"o":90.6,"t":"2026-08-25T04:00:00Z","v":339386,"vw":87.890703},{"c":88.49,"h":88.76,"l":86.975,"n":11326,"o":87.53,"t":"2026-08-26T04:00:00Z","v":541608,"vw":88.18953},{"c":91.95,"h":92.54,"l":88.99,"n":9754,"o":89.5,"t":"2026-08-27T04:00:00Z","v":546243,"vw":91.604905},{"c":88.84,"h":92.4816,"l":88.525,"n":9989,"o":91.89,"t":"2026-08-28T04:00:00Z","v":410290,"vw":89.58676},{"c":88.52,"h":90.26,"l":88.375,"n":11497,"o":88.84,"t":"2026-08-31T04:00:00Z","v":578981,"vw":89.17469},{"c":86.54,"h":89.87,"l":86.08,"n":11374,"o":88.05,"t":"2026-09-01T04:00:00Z","v":373837,"vw":86.767895},{"c":87.78,"h":88.38,"l":86.1125,"n":10002,"o":86.8,"t":"2026-09-02T04:00:00Z","v":394076,"vw":87.765464},{"c":87.32,"h":88.95,"l":86.61,"n":8738,"o":87.88,"t":"2026-09-03T04:00:00Z","v":371444,"vw":87.613726},{"c":88.21,"h":90.025,"l":87.11,"n":8154,"o":87.9,"t":"2026-09-04T04:00:00Z","v":308945,"vw":88.229208},{"c":89.52,"h":90.35,"l":86.98,"n":10292,"o":89.16,"t":"2026-09-08T04:00:00Z","v":299321,"vw":89.611829},{"c":88.08,"h":90.79,"l":87.545,"n":8674,"o":89.16,"t":"2026-09-09T04:00:00Z","v":325007,"vw":88.319011},{"c":86.23,"h":87.965,"l":85.84,"n":9685,"o":87,"t":"2026-09-10T04:00:00Z","v":483141,"vw":86.323034},{"c":89.13,"h":89.61,"l":87.36,"n":6558,"o":87.6,"t":"2026-09-11T04:00:00Z","v":389748,"vw":88.975555},{"c":84.51,"h":87.24,"l":84.15,"n":10176,"o":86,"t":"2026-09-14T04:00:00Z","v":438931,"vw":84.966108},{"c":85.15,"h":86.615,"l":84.09,"n":10566,"o":85.49,"t":"2026-09-15T04:00:00Z","v":384911,"vw":85.055703},{"c":85.85,"h":86.85,"l":84.765,"n":7830,"o":86.67,"t":"2026-09-16T04:00:00Z","v":448185,"vw":85.893239},{"c":85.67,"h":88.01,"l":84.5001,"n":9660,"o":87.68,"t":"2026-09-17T04:00:00Z","v":414632,"vw":85.74021},{"c":85,"h":86.84,"l":84.7201,"n":10524,"o":86.08,"t":"2026-09-18T04:00:00Z","v":1736380,"vw":85.102805},{"c":86.02,"h":86.87,"l":84.1986,"n":8409,"o":85.58,"t":"2026-09-21T04:00:00Z","v":307951,"vw":86.115791},{"c":85.77,"h":87.5598,"l":84.15,"n":10380,"o":85.94,"t":"2026-09-22T04:00:00Z","v":432961,"vw":85.479104},{"c":84.36,"h":85.345,"l":83.8,"n":6681,"o":84.76,"t":"2026-09-23T04:00:00Z","v":200338,"vw":84.475316},{"c":83.32,"h":84.535,"l":82.35,"n":7855,"o":83.2,"t":"2026-09-24T04:00:00Z","v":277180,"vw":83.351913},{"c":83.97,"h":84.715,"l":83.05,"n":7377,"o":83.75,"t":"2026-09-25T04:00:00Z","v":224435,"vw":83.870483},{"c":83.98,"h":85.455,"l":83.58,"n":8041,"o":83.88,"t":"2026-09-28T04:00:00Z","v":396225,"vw":84.202289},{"c":84.4,"h":86.06,"l":83.4713,"n":7664,"o":84.51,"t":"2026-09-29T04:00:00Z","v":317775,"vw":84.258639},{"c":82.52,"h":85.21,"l":82.36,"n":8206,"o":84.45,"t":"2026-09-30T04:00:00Z","v":383406,"vw":82.768313},{"c":83.26,"h":84.14,"l":81.25,"n":10666,"o":82.52,"t":"2026-10-01T04:00:00Z","v":490068,"vw":83.197185},{"c":86.73,"h":87.52,"l":84.15,"n":9000,"o":84.21,"t":"2026-10-02T04:00:00Z","v":449075,"vw":86.563492},{"c":86.43,"h":88.37,"l":86.34,"n":8726,"o":87.51,"t":"2026-10-05T04:00:00Z","v":537298,"vw":87.241376},{"c":89.06,"h":89.62,"l":87.3,"n":8437,"o":87.53,"t":"2026-10-06T04:00:00Z","v":460449,"vw":88.980792},{"c":85.91,"h":88.09,"l":84.24,"n":10226,"o":87.73,"t":"2026-10-07T04:00:00Z","v":556284,"vw":85.786554},{"c":84.24,"h":85.785,"l":82.74,"n":8567,"o":84.79,"t":"2026-10-08T04:00:00Z","v":414140,"vw":84.208117},{"c":83.36,"h":85.84,"l":82.96,"n":6912,"o":85,"t":"2026-10-09T04:00:00Z","v":229186,"vw":83.630427},{"c":83.49,"h":84.44,"l":82.28,"n":7626,"o":82.92,"t":"2026-10-12T04:00:00Z","v":270947,"vw":83.660318},{"c":83.26,"h":83.62,"l":81.25,"n":8800,"o":82.38,"t":"2026-10-13T04:00:00Z","v":361140,"vw":82.703009},{"c":79.48,"h":81.62,"l":78.25,"n":10295,"o":81.59,"t":"2026-10-14T04:00:00Z","v":432755,"vw":79.695628},{"c":78.65,"h":79.0971,"l":74.81,"n":10254,"o":77.72,"t":"2026-10-15T04:00:00Z","v":382931,"vw":77.839584},{"c":77.65,"h":79.15,"l":76.83,"n":11740,"o":78.01,"t":"2026-10-16T04:00:00Z","v":523701,"vw":77.686158},{"c":78.27,"h":79.04,"l":77.53,"n":7098,"o":79.04,"t":"2026-10-19T04:00:00Z","v":285878,"vw":78.369168},{"c":77.9,"h":78.925,"l":75.61,"n":7400,"o":77.45,"t":"2026-10-20T04:00:00Z","v":255923,"vw":77.828992},{"c":80.16,"h":80.26,"l":78.06,"n":8377,"o":79.83,"t":"2026-10-21T04:00:00Z","v":409207,"vw":79.708817},{"c":76.88,"h":78.49,"l":75.9405,"n":8473,"o":78.42,"t":"2026-10-22T04:00:00Z","v":325823,"vw":77.017371}],"volatilityBars":[{"c":84.585,"h":85.79,"l":84.5,"n":90,"o":85.58,"t":"2026-09-21T13:30:00Z","v":7959,"vw":85.287722},{"c":84.705,"h":84.705,"l":84.575,"n":13,"o":84.575,"t":"2026-09-21T13:45:00Z","v":396,"vw":84.611723},{"c":84.95,"h":84.95,"l":84.1986,"n":110,"o":84.8,"t":"2026-09-21T14:00:00Z","v":4189,"vw":84.615784},{"c":85.335,"h":85.5,"l":84.5944,"n":136,"o":84.5944,"t":"2026-09-21T14:15:00Z","v":3077,"vw":85.127653},{"c":85.382,"h":85.605,"l":85.12,"n":132,"o":85.2223,"t":"2026-09-21T14:30:00Z","v":3550,"vw":85.343361},{"c":85.43,"h":85.43,"l":85.385,"n":21,"o":85.385,"t":"2026-09-21T14:45:00Z","v":454,"vw":85.4075},{"c":86.275,"h":86.275,"l":85.68,"n":246,"o":85.68,"t":"2026-09-21T15:00:00Z","v":4705,"vw":85.927448},{"c":86.085,"h":86.37,"l":86,"n":273,"o":86.37,"t":"2026-09-21T15:15:00Z","v":7674,"vw":86.270129},{"c":85.98,"h":86.06,"l":85.91,"n":115,"o":85.92,"t":"2026-09-21T15:30:00Z","v":2374,"vw":85.96017},{"c":86.59,"h":86.59,"l":86.035,"n":207,"o":86.035,"t":"2026-09-21T15:45:00Z","v":5787,"vw":86.271538},{"c":86.4,"h":86.57,"l":86.31,"n":208,"o":86.56,"t":"2026-09-21T16:00:00Z","v":7067,"vw":86.430998},{"c":86.5,"h":86.59,"l":86.31,"n":100,"o":86.59,"t":"2026-09-21T16:15:00Z","v":1814,"vw":86.486},{"c":86.43,"h":86.66,"l":86.42,"n":246,"o":86.42,"t":"2026-09-21T16:30:00Z","v":6451,"vw":86.546146},{"c":86.48,"h":86.55,"l":86.41,"n":180,"o":86.48,"t":"2026-09-21T16:45:00Z","v":3270,"vw":86.461818},{"c":86.6,"h":86.66,"l":86.51,"n":129,"o":86.55,"t":"2026-09-21T17:00:00Z","v":2735,"vw":86.590068},{"c":86.48,"h":86.61,"l":86.45,"n":94,"o":86.61,"t":"2026-09-21T17:15:00Z","v":2063,"vw":86.484545},{"c":86.4,"h":86.55,"l":86.3,"n":158,"o":86.55,"t":"2026-09-21T17:30:00Z","v":3174,"vw":86.373734},{"c":86.47,"h":86.54,"l":86.32,"n":271,"o":86.4,"t":"2026-09-21T17:45:00Z","v":5603,"vw":86.421666},{"c":86.57,"h":86.57,"l":86.465,"n":186,"o":86.55,"t":"2026-09-21T18:00:00Z","v":3452,"vw":86.51595},{"c":86.63,"h":86.7,"l":86.57,"n":227,"o":86.65,"t":"2026-09-21T18:15:00Z","v":4424,"vw":86.641036},{"c":86.63,"h":86.63,"l":86.44,"n":29,"o":86.55,"t":"2026-09-21T18:30:00Z","v":632,"vw":86.542629},{"c":86.48,"h":86.76,"l":86.48,"n":218,"o":86.65,"t":"2026-09-21T18:45:00Z","v":5542,"vw":86.662298},{"c":86.59,"h":86.65,"l":86.54,"n":264,"o":86.61,"t":"2026-09-21T19:00:00Z","v":5638,"vw":86.589008},{"c":86.62,"h":86.79,"l":86.51,"n":299,"o":86.71,"t":"2026-09-21T19:15:00Z","v":4441,"vw":86.667812},{"c":86.81,"h":86.87,"l":86.67,"n":504,"o":86.72,"t":"2026-09-21T19:30:00Z","v":12785,"vw":86.800992},{"c":86.05,"h":86.66,"l":85.99,"n":1203,"o":86.64,"t":"2026-09-21T19:45:00Z","v":31280,"vw":86.192425},{"c":86.02,"h":86.02,"l":86.02,"n":42,"o":86.02,"t":"2026-09-21T20:00:00Z","v":58875,"vw":86.02},{"c":86.59,"h":86.59,"l":86.01,"n":29,"o":86.32,"t":"2026-09-22T13:15:00Z","v":1912,"vw":86.133624},{"c":86.365,"h":87.5598,"l":85.775,"n":117,"o":85.94,"t":"2026-09-22T13:30:00Z","v":9732,"vw":86.220901},{"c":85.61,"h":85.99,"l":85.15,"n":95,"o":85.42,"t":"2026-09-22T13:45:00Z","v":2809,"vw":85.54215},{"c":85.475,"h":85.6,"l":85.24,"n":91,"o":85.6,"t":"2026-09-22T14:00:00Z","v":1823,"vw":85.511596},{"c":85.125,"h":85.36,"l":84.76,"n":201,"o":85.36,"t":"2026-09-22T14:15:00Z","v":6223,"vw":85.149358},{"c":84.53,"h":85.33,"l":84.53,"n":176,"o":85.33,"t":"2026-09-22T14:30:00Z","v":4330,"vw":85.005047},{"c":84.17,"h":84.51,"l":84.15,"n":248,"o":84.5,"t":"2026-09-22T14:45:00Z","v":4193,"vw":84.337879},{"c":84.52,"h":84.59,"l":84.21,"n":146,"o":84.28,"t":"2026-09-22T15:00:00Z","v":4625,"vw":84.465245},{"c":84.42,"h":84.595,"l":84.42,"n":103,"o":84.485,"t":"2026-09-22T15:15:00Z","v":1764,"vw":84.488623},{"c":84.17,"h":84.395,"l":84.17,"n":63,"o":84.29,"t":"2026-09-22T15:30:00Z","v":5380,"vw":84.304439},{"c":84.57,"h":84.63,"l":84.19,"n":293,"o":84.19,"t":"2026-09-22T15:45:00Z","v":9163,"vw":84.465745},{"c":84.45,"h":84.55,"l":84.43,"n":165,"o":84.54,"t":"2026-09-22T16:00:00Z","v":6740,"vw":84.474759},{"c":84.49,"h":84.49,"l":84.42,"n":140,"o":84.42,"t":"2026-09-22T16:15:00Z","v":2299,"vw":84.457038},{"c":84.68,"h":84.68,"l":84.48,"n":279,"o":84.51,"t":"2026-09-22T16:30:00Z","v":5424,"vw":84.606058},{"c":84.77,"h":84.93,"l":84.695,"n":169,"o":84.695,"t":"2026-09-22T16:45:00Z","v":5492,"vw":84.771766},{"c":85.25,"h":85.28,"l":84.73,"n":441,"o":84.76,"t":"2026-09-22T17:00:00Z","v":20452,"vw":85.053176},{"c":85.07,"h":85.2499,"l":84.82,"n":238,"o":85.13,"t":"2026-09-22T17:15:00Z","v":12278,"vw":84.989226},{"c":85.3,"h":85.3,"l":85.025,"n":166,"o":85.12,"t":"2026-09-22T17:30:00Z","v":3702,"vw":85.132109},{"c":85.42,"h":85.42,"l":85.2,"n":259,"o":85.27,"t":"2026-09-22T17:45:00Z","v":5824,"vw":85.337282},{"c":85.6499,"h":85.6499,"l":85.32,"n":283,"o":85.32,"t":"2026-09-22T18:00:00Z","v":8471,"vw":85.562258},{"c":85.48,"h":85.61,"l":85.325,"n":309,"o":85.61,"t":"2026-09-22T18:15:00Z","v":9920,"vw":85.434856},{"c":85.45,"h":85.6,"l":85.42,"n":198,"o":85.49,"t":"2026-09-22T18:30:00Z","v":4599,"vw":85.492337},{"c":85.44,"h":85.52,"l":85.3,"n":362,"o":85.49,"t":"2026-09-22T18:45:00Z","v":8921,"vw":85.403954},{"c":85.475,"h":85.52,"l":85.29,"n":350,"o":85.4,"t":"2026-09-22T19:00:00Z","v":7917,"vw":85.411602},{"c":85.16,"h":85.48,"l":85.12,"n":303,"o":85.46,"t":"2026-09-22T19:15:00Z","v":10104,"vw":85.356112},{"c":85.595,"h":85.69,"l":85.17,"n":803,"o":85.22,"t":"2026-09-22T19:30:00Z","v":20108,"vw":85.514124},{"c":85.83,"h":85.92,"l":85.5,"n":2057,"o":85.595,"t":"2026-09-22T19:45:00Z","v":86595,"vw":85.720401},{"c":85.77,"h":85.77,"l":85.77,"n":36,"o":85.77,"t":"2026-09-22T20:00:00Z","v":141042,"vw":85.77},{"c":84.8801,"h":85.345,"l":84.02,"n":121,"o":84.76,"t":"2026-09-23T13:30:00Z","v":3279,"vw":84.687685},{"c":84.44,"h":84.65,"l":83.945,"n":134,"o":84,"t":"2026-09-23T13:45:00Z","v":5648,"vw":84.268899},{"c":84.5,"h":85.33,"l":84.37,"n":115,"o":84.53,"t":"2026-09-23T14:00:00Z","v":4116,"vw":84.535183},{"c":84.17,"h":85.14,"l":83.975,"n":172,"o":85.14,"t":"2026-09-23T14:15:00Z","v":8532,"vw":84.341953},{"c":84.13,"h":84.29,"l":84.11,"n":68,"o":84.18,"t":"2026-09-23T14:30:00Z","v":1430,"vw":84.192713},{"c":84.41,"h":84.48,"l":83.8,"n":236,"o":84.12,"t":"2026-09-23T14:45:00Z","v":6153,"vw":84.177763},{"c":85.07,"h":85.09,"l":84.465,"n":138,"o":84.6299,"t":"2026-09-23T15:00:00Z","v":3905,"vw":84.798614},{"c":85.175,"h":85.195,"l":84.9701,"n":87,"o":85.17,"t":"2026-09-23T15:15:00Z","v":4681,"vw":85.092152},{"c":85.025,"h":85.025,"l":84.66,"n":184,"o":84.97,"t":"2026-09-23T15:30:00Z","v":7891,"vw":84.797654},{"c":84.52,"h":84.99,"l":84.42,"n":104,"o":84.98,"t":"2026-09-23T15:45:00Z","v":1967,"vw":84.66},{"c":84.54,"h":84.74,"l":84.41,"n":71,"o":84.55,"t":"2026-09-23T16:00:00Z","v":2157,"vw":84.576298},{"c":84.435,"h":84.71,"l":84.33,"n":328,"o":84.7,"t":"2026-09-23T16:15:00Z","v":12932,"vw":84.456337},{"c":84.42,"h":84.565,"l":84.42,"n":24,"o":84.565,"t":"2026-09-23T16:30:00Z","v":766,"vw":84.500833},{"c":84.33,"h":84.4,"l":84.29,"n":74,"o":84.34,"t":"2026-09-23T16:45:00Z","v":2045,"vw":84.324615},{"c":84.115,"h":84.2975,"l":83.996,"n":108,"o":84.2975,"t":"2026-09-23T17:00:00Z","v":2894,"vw":84.110586},{"c":84.35,"h":84.5,"l":84.22,"n":209,"o":84.29,"t":"2026-09-23T17:15:00Z","v":3587,"vw":84.338889},{"c":84.53,"h":84.53,"l":84.31,"n":141,"o":84.355,"t":"2026-09-23T17:30:00Z","v":3117,"vw":84.374319},{"c":84.76,"h":84.76,"l":84.43,"n":162,"o":84.59,"t":"2026-09-23T17:45:00Z","v":3299,"vw":84.635965},{"c":84.665,"h":84.735,"l":84.58,"n":102,"o":84.735,"t":"2026-09-23T18:00:00Z","v":1765,"vw":84.639287},{"c":84.74,"h":84.85,"l":84.68,"n":80,"o":84.685,"t":"2026-09-23T18:15:00Z","v":2510,"vw":84.727512},{"c":84.42,"h":84.74,"l":84.42,"n":125,"o":84.74,"t":"2026-09-23T18:30:00Z","v":2749,"vw":84.592176},{"c":84.61,"h":84.65,"l":84.33,"n":152,"o":84.33,"t":"2026-09-23T18:45:00Z","v":5197,"vw":84.517892},{"c":84.84,"h":85.04,"l":84.63,"n":241,"o":84.75,"t":"2026-09-23T19:00:00Z","v":8068,"vw":84.864634},{"c":84.68,"h":84.87,"l":84.675,"n":238,"o":84.87,"t":"2026-09-23T19:15:00Z","v":6324,"vw":84.759369},{"c":84.59,"h":84.72,"l":84.425,"n":279,"o":84.7,"t":"2026-09-23T19:30:00Z","v":6942,"vw":84.631512},{"c":84.4,"h":84.475,"l":84.17,"n":953,"o":84.475,"t":"2026-09-23T19:45:00Z","v":23844,"vw":84.307563},{"c":84.36,"h":84.36,"l":84.31,"n":50,"o":84.31,"t":"2026-09-23T20:00:00Z","v":46547,"vw":84.359874},{"c":83.09,"h":83.09,"l":83.09,"n":7,"o":83.09,"t":"2026-09-23T21:00:00Z","v":300,"vw":83.09},{"c":84,"h":84,"l":83.75,"n":13,"o":83.8,"t":"2026-09-24T09:15:00Z","v":1010,"vw":83.8},{"c":83.2,"h":83.2,"l":83.2,"n":2,"o":83.2,"t":"2026-09-24T12:30:00Z","v":140,"vw":83.2},{"c":83.4,"h":83.875,"l":83.2,"n":139,"o":83.2,"t":"2026-09-24T13:30:00Z","v":8110,"vw":83.385814},{"c":83.315,"h":83.73,"l":83.235,"n":106,"o":83.235,"t":"2026-09-24T13:45:00Z","v":5259,"vw":83.545978},{"c":83.67,"h":83.78,"l":83.4625,"n":199,"o":83.52,"t":"2026-09-24T14:00:00Z","v":9336,"vw":83.578855},{"c":83.56,"h":83.56,"l":83.56,"n":16,"o":83.56,"t":"2026-09-24T14:15:00Z","v":840,"vw":83.56},{"c":82.7605,"h":83.335,"l":82.75,"n":146,"o":83.335,"t":"2026-09-24T14:30:00Z","v":3353,"vw":82.925106},{"c":82.4065,"h":82.86,"l":82.35,"n":106,"o":82.75,"t":"2026-09-24T14:45:00Z","v":2623,"vw":82.673564},{"c":82.44,"h":82.625,"l":82.4101,"n":107,"o":82.625,"t":"2026-09-24T15:00:00Z","v":3641,"vw":82.506319},{"c":82.9,"h":83.03,"l":82.4825,"n":198,"o":82.505,"t":"2026-09-24T15:15:00Z","v":7501,"vw":82.641095},{"c":83.1886,"h":83.39,"l":83.0401,"n":82,"o":83.165,"t":"2026-09-24T15:30:00Z","v":2623,"vw":83.175415},{"c":83.12,"h":83.38,"l":82.9901,"n":136,"o":83.38,"t":"2026-09-24T15:45:00Z","v":7590,"vw":83.131985},{"c":83.31,"h":83.31,"l":82.98,"n":172,"o":83.11,"t":"2026-09-24T16:00:00Z","v":5016,"vw":83.114268},{"c":83.945,"h":84.33,"l":83.43,"n":350,"o":83.43,"t":"2026-09-24T16:15:00Z","v":10267,"vw":83.860076},{"c":84.28,"h":84.535,"l":83.83,"n":150,"o":83.94,"t":"2026-09-24T16:30:00Z","v":1940,"vw":84.184599},{"c":84.23,"h":84.23,"l":84.17,"n":28,"o":84.17,"t":"2026-09-24T16:45:00Z","v":402,"vw":84.2},{"c":84.04,"h":84.455,"l":84.04,"n":148,"o":84.105,"t":"2026-09-24T17:00:00Z","v":2501,"vw":84.236984},{"c":83.805,"h":84.085,"l":83.4501,"n":54,"o":84.085,"t":"2026-09-24T17:15:00Z","v":2961,"vw":83.778984},{"c":83.8,"h":83.97,"l":83.8,"n":115,"o":83.97,"t":"2026-09-24T17:30:00Z","v":3482,"vw":83.901},{"c":83.75,"h":83.8,"l":83.55,"n":47,"o":83.8,"t":"2026-09-24T17:45:00Z","v":940,"vw":83.725787},{"c":83.76,"h":83.76,"l":83.605,"n":64,"o":83.605,"t":"2026-09-24T18:00:00Z","v":1468,"vw":83.744232},{"c":83.66,"h":83.77,"l":83.52,"n":163,"o":83.75,"t":"2026-09-24T18:15:00Z","v":4697,"vw":83.694043},{"c":83.5,"h":83.635,"l":83.345,"n":200,"o":83.595,"t":"2026-09-24T18:30:00Z","v":6575,"vw":83.502857},{"c":83.665,"h":83.74,"l":83.565,"n":235,"o":83.5825,"t":"2026-09-24T18:45:00Z","v":7930,"vw":83.641998},{"c":83.44,"h":83.555,"l":83.44,"n":153,"o":83.5136,"t":"2026-09-24T19:00:00Z","v":2121,"vw":83.483098},{"c":83.3575,"h":83.4875,"l":83.21,"n":247,"o":83.44,"t":"2026-09-24T19:15:00Z","v":5711,"vw":83.395257},{"c":83.08,"h":83.5,"l":83,"n":331,"o":83.32,"t":"2026-09-24T19:30:00Z","v":10333,"vw":83.217653},{"c":83.32,"h":83.45,"l":83.0047,"n":1344,"o":83.16,"t":"2026-09-24T19:45:00Z","v":55129,"vw":83.290283},{"c":83.32,"h":83.32,"l":83.32,"n":25,"o":83.32,"t":"2026-09-24T20:00:00Z","v":84777,"vw":83.32},{"c":83.98,"h":83.98,"l":83.7,"n":15,"o":83.7,"t":"2026-09-25T10:30:00Z","v":778,"vw":83.786362},{"c":83.5,"h":83.75,"l":83.5,"n":2,"o":83.75,"t":"2026-09-25T10:45:00Z","v":500,"vw":83.7},{"c":84.63,"h":84.715,"l":83.205,"n":161,"o":83.75,"t":"2026-09-25T13:30:00Z","v":9002,"vw":83.873794},{"c":84.36,"h":84.65,"l":84.18,"n":82,"o":84.65,"t":"2026-09-25T13:45:00Z","v":4001,"vw":84.399746},{"c":83.81,"h":84.35,"l":83.78,"n":70,"o":84.35,"t":"2026-09-25T14:00:00Z","v":2080,"vw":84.008827},{"c":83.46,"h":83.77,"l":83.43,"n":60,"o":83.69,"t":"2026-09-25T14:15:00Z","v":1909,"vw":83.584836},{"c":83.73,"h":83.755,"l":83.455,"n":264,"o":83.455,"t":"2026-09-25T14:30:00Z","v":17774,"vw":83.706739},{"c":83.355,"h":83.57,"l":83.21,"n":174,"o":83.57,"t":"2026-09-25T14:45:00Z","v":6452,"vw":83.273678},{"c":83.05,"h":83.785,"l":83.05,"n":153,"o":83.54,"t":"2026-09-25T15:00:00Z","v":8008,"vw":83.708546},{"c":83.21,"h":83.4,"l":83.21,"n":29,"o":83.4,"t":"2026-09-25T15:15:00Z","v":855,"vw":83.345938},{"c":83.53,"h":83.57,"l":83.53,"n":39,"o":83.53,"t":"2026-09-25T15:30:00Z","v":642,"vw":83.5475},{"c":83.93,"h":83.93,"l":83.55,"n":124,"o":83.56,"t":"2026-09-25T15:45:00Z","v":3655,"vw":83.711513},{"c":84.28,"h":84.33,"l":84.135,"n":147,"o":84.15,"t":"2026-09-25T16:00:00Z","v":4829,"vw":84.208808},{"c":83.8579,"h":84.1,"l":83.8579,"n":38,"o":84.08,"t":"2026-09-25T16:15:00Z","v":1262,"vw":83.982267},{"c":83.64,"h":83.94,"l":83.64,"n":147,"o":83.94,"t":"2026-09-25T16:30:00Z","v":3625,"vw":83.831434},{"c":83.42,"h":83.58,"l":83.42,"n":20,"o":83.58,"t":"2026-09-25T16:45:00Z","v":401,"vw":83.507273},{"c":83.44,"h":83.48,"l":83.3,"n":113,"o":83.48,"t":"2026-09-25T17:00:00Z","v":3728,"vw":83.403529},{"c":83.54,"h":83.54,"l":83.4,"n":85,"o":83.4,"t":"2026-09-25T17:15:00Z","v":2113,"vw":83.46865},{"c":83.82,"h":83.82,"l":83.43,"n":195,"o":83.6,"t":"2026-09-25T17:30:00Z","v":6120,"vw":83.57277},{"c":83.835,"h":83.835,"l":83.825,"n":26,"o":83.825,"t":"2026-09-25T17:45:00Z","v":915,"vw":83.827},{"c":83.895,"h":83.97,"l":83.85,"n":83,"o":83.95,"t":"2026-09-25T18:00:00Z","v":2118,"vw":83.900335},{"c":83.83,"h":84.05,"l":83.83,"n":153,"o":83.9,"t":"2026-09-25T18:15:00Z","v":3030,"vw":83.940829},{"c":83.8,"h":83.89,"l":83.8,"n":74,"o":83.88,"t":"2026-09-25T18:30:00Z","v":1570,"vw":83.82869},{"c":83.81,"h":83.87,"l":83.81,"n":165,"o":83.86,"t":"2026-09-25T18:45:00Z","v":3459,"vw":83.845833},{"c":83.73,"h":84.014,"l":83.73,"n":194,"o":83.92,"t":"2026-09-25T19:00:00Z","v":6466,"vw":83.937287},{"c":83.89,"h":83.89,"l":83.765,"n":189,"o":83.865,"t":"2026-09-25T19:15:00Z","v":4271,"vw":83.828156},{"c":84.21,"h":84.3299,"l":83.855,"n":576,"o":83.87,"t":"2026-09-25T19:30:00Z","v":13650,"vw":84.07086},{"c":83.96,"h":84.3,"l":83.67,"n":1274,"o":84.235,"t":"2026-09-25T19:45:00Z","v":33014,"vw":83.935449},{"c":83.97,"h":83.97,"l":83.97,"n":33,"o":83.97,"t":"2026-09-25T20:00:00Z","v":56287,"vw":83.97},{"c":83.45,"h":83.45,"l":83.4,"n":4,"o":83.4,"t":"2026-09-28T09:15:00Z","v":1000,"vw":83.422222},{"c":84.165,"h":84.165,"l":83.88,"n":104,"o":83.88,"t":"2026-09-28T13:30:00Z","v":3785,"vw":83.913596},{"c":84.15,"h":84.41,"l":83.58,"n":86,"o":84,"t":"2026-09-28T13:45:00Z","v":1810,"vw":84.050448},{"c":84.2,"h":84.2152,"l":83.95,"n":30,"o":83.95,"t":"2026-09-28T14:00:00Z","v":2142,"vw":84.154689},{"c":85.17,"h":85.35,"l":83.77,"n":193,"o":84.195,"t":"2026-09-28T14:15:00Z","v":19483,"vw":84.416012},{"c":84.8,"h":85.455,"l":84.4,"n":185,"o":85.24,"t":"2026-09-28T14:30:00Z","v":7651,"vw":85.139608},{"c":84.24,"h":84.55,"l":84.04,"n":114,"o":84.41,"t":"2026-09-28T14:45:00Z","v":3392,"vw":84.293191},{"c":84.195,"h":84.56,"l":84.08,"n":158,"o":84.41,"t":"2026-09-28T15:00:00Z","v":12507,"vw":84.275698},{"c":84.3999,"h":84.3999,"l":83.94,"n":202,"o":84.08,"t":"2026-09-28T15:15:00Z","v":8288,"vw":84.107448},{"c":84.22,"h":84.48,"l":84.22,"n":94,"o":84.4,"t":"2026-09-28T15:30:00Z","v":4597,"vw":84.30412},{"c":84.225,"h":84.225,"l":83.89,"n":91,"o":84.02,"t":"2026-09-28T15:45:00Z","v":2537,"vw":84.117465},{"c":84.27,"h":84.3899,"l":84.09,"n":38,"o":84.27,"t":"2026-09-28T16:00:00Z","v":1682,"vw":84.280886},{"c":85.2825,"h":85.4,"l":84.18,"n":427,"o":84.32,"t":"2026-09-28T16:15:00Z","v":15413,"vw":84.547337},{"c":84.825,"h":84.99,"l":84.825,"n":34,"o":84.99,"t":"2026-09-28T16:30:00Z","v":820,"vw":84.958269},{"c":84.22,"h":84.43,"l":84.2,"n":58,"o":84.43,"t":"2026-09-28T16:45:00Z","v":1817,"vw":84.327308},{"c":84.782,"h":85.2399,"l":83.94,"n":275,"o":84.31,"t":"2026-09-28T17:00:00Z","v":8284,"vw":84.649001},{"c":84.65,"h":84.7,"l":84.65,"n":47,"o":84.69,"t":"2026-09-28T17:15:00Z","v":2060,"vw":84.6775},{"c":84.3928,"h":84.65,"l":84.24,"n":162,"o":84.65,"t":"2026-09-28T17:30:00Z","v":8156,"vw":84.426457},{"c":84.26,"h":84.62,"l":84.26,"n":216,"o":84.32,"t":"2026-09-28T17:45:00Z","v":6157,"vw":84.464707},{"c":84.375,"h":84.52,"l":84.24,"n":128,"o":84.25,"t":"2026-09-28T18:00:00Z","v":3663,"vw":84.335536},{"c":84.42,"h":84.42,"l":84.12,"n":228,"o":84.28,"t":"2026-09-28T18:15:00Z","v":3871,"vw":84.240795},{"c":84.335,"h":84.46,"l":84.24,"n":171,"o":84.42,"t":"2026-09-28T18:30:00Z","v":4358,"vw":84.365193},{"c":84.39,"h":84.455,"l":84.06,"n":216,"o":84.36,"t":"2026-09-28T18:45:00Z","v":4993,"vw":84.304083},{"c":84.07,"h":84.37,"l":84,"n":205,"o":84.37,"t":"2026-09-28T19:00:00Z","v":4931,"vw":84.140833},{"c":84.195,"h":84.31,"l":84.04,"n":393,"o":84.04,"t":"2026-09-28T19:15:00Z","v":7847,"vw":84.158951},{"c":84.2925,"h":84.36,"l":84.045,"n":620,"o":84.24,"t":"2026-09-28T19:30:00Z","v":18017,"vw":84.207765},{"c":83.99,"h":84.3665,"l":83.78,"n":1625,"o":84.28,"t":"2026-09-28T19:45:00Z","v":58002,"vw":84.043789},{"c":83.98,"h":83.98,"l":83.98,"n":36,"o":83.98,"t":"2026-09-28T20:00:00Z","v":65324,"vw":83.98},{"c":81,"h":81,"l":81,"n":1,"o":81,"t":"2026-09-28T21:30:00Z","v":153,"vw":81},{"c":86.06,"h":86.06,"l":84.51,"n":82,"o":84.51,"t":"2026-09-29T13:30:00Z","v":3581,"vw":84.68562},{"c":85.1222,"h":85.75,"l":85.1222,"n":45,"o":85.14,"t":"2026-09-29T13:45:00Z","v":1491,"vw":85.377359},{"c":85.558,"h":85.71,"l":84.99,"n":73,"o":85.005,"t":"2026-09-29T14:00:00Z","v":1472,"vw":85.134191},{"c":84.79,"h":85.07,"l":84.76,"n":133,"o":85.07,"t":"2026-09-29T14:15:00Z","v":3676,"vw":84.887747},{"c":84.865,"h":85.1571,"l":84.59,"n":73,"o":84.79,"t":"2026-09-29T14:30:00Z","v":2253,"vw":84.99139},{"c":84.44,"h":84.73,"l":84.44,"n":38,"o":84.69,"t":"2026-09-29T14:45:00Z","v":816,"vw":84.6475},{"c":84.535,"h":84.61,"l":84.39,"n":169,"o":84.61,"t":"2026-09-29T15:00:00Z","v":3843,"vw":84.504219},{"c":83.955,"h":84.43,"l":83.83,"n":80,"o":84.43,"t":"2026-09-29T15:15:00Z","v":1564,"vw":84.02101},{"c":84.09,"h":84.14,"l":83.91,"n":39,"o":83.91,"t":"2026-09-29T15:30:00Z","v":838,"vw":84.01875},{"c":83.67,"h":83.97,"l":83.67,"n":102,"o":83.67,"t":"2026-09-29T15:45:00Z","v":2539,"vw":83.868182},{"c":83.865,"h":84.03,"l":83.4713,"n":354,"o":83.91,"t":"2026-09-29T16:00:00Z","v":13236,"vw":83.725726},{"c":84.12,"h":84.12,"l":83.86,"n":108,"o":83.96,"t":"2026-09-29T16:15:00Z","v":2973,"vw":83.932344},{"c":84.02,"h":84.02,"l":84.02,"n":13,"o":84.02,"t":"2026-09-29T16:30:00Z","v":316,"vw":84.02},{"c":84,"h":84.19,"l":84,"n":92,"o":84.19,"t":"2026-09-29T16:45:00Z","v":1679,"vw":84.13},{"c":83.98,"h":84.06,"l":83.98,"n":53,"o":83.98,"t":"2026-09-29T17:00:00Z","v":1381,"vw":83.993245},{"c":83.8,"h":84.1,"l":83.8,"n":94,"o":84.02,"t":"2026-09-29T17:15:00Z","v":3021,"vw":83.968611},{"c":84.03,"h":84.07,"l":83.9462,"n":78,"o":83.9462,"t":"2026-09-29T17:30:00Z","v":1728,"vw":83.981446},{"c":83.94,"h":84.22,"l":83.94,"n":52,"o":84.22,"t":"2026-09-29T17:45:00Z","v":1071,"vw":84.12},{"c":83.85,"h":84.25,"l":83.85,"n":182,"o":84.09,"t":"2026-09-29T18:00:00Z","v":4972,"vw":84.088007},{"c":83.93,"h":84.01,"l":83.93,"n":60,"o":83.99,"t":"2026-09-29T18:15:00Z","v":1385,"vw":83.971905},{"c":83.92,"h":84.01,"l":83.76,"n":262,"o":83.99,"t":"2026-09-29T18:30:00Z","v":9434,"vw":83.90904},{"c":83.95,"h":84.02,"l":83.87,"n":106,"o":84.02,"t":"2026-09-29T18:45:00Z","v":2427,"vw":83.949375},{"c":84.105,"h":84.19,"l":83.97,"n":298,"o":84.1,"t":"2026-09-29T19:00:00Z","v":8370,"vw":84.042288},{"c":83.81,"h":84.21,"l":83.81,"n":333,"o":84.11,"t":"2026-09-29T19:15:00Z","v":9232,"vw":84.060597},{"c":83.96,"h":84.01,"l":83.865,"n":385,"o":83.89,"t":"2026-09-29T19:30:00Z","v":14199,"vw":83.975164},{"c":84.36,"h":84.51,"l":83.93,"n":1607,"o":83.96,"t":"2026-09-29T19:45:00Z","v":69059,"vw":84.227051},{"c":84.4,"h":84.4,"l":84.36,"n":35,"o":84.36,"t":"2026-09-29T20:00:00Z","v":73515,"vw":84.399893},{"c":84.3,"h":84.55,"l":84,"n":14,"o":84.5,"t":"2026-09-30T10:00:00Z","v":1392,"vw":84.378501},{"c":84,"h":84.09,"l":84,"n":12,"o":84.09,"t":"2026-09-30T11:15:00Z","v":266,"vw":84.043062},{"c":83.64,"h":85.21,"l":83.1,"n":135,"o":84.45,"t":"2026-09-30T13:30:00Z","v":10009,"vw":84.177181},{"c":83.715,"h":83.715,"l":83.48,"n":167,"o":83.48,"t":"2026-09-30T13:45:00Z","v":5767,"vw":83.577737},{"c":83.66,"h":83.74,"l":83.2,"n":204,"o":83.705,"t":"2026-09-30T14:00:00Z","v":7229,"vw":83.543848},{"c":82.99,"h":83.67,"l":82.99,"n":233,"o":83.67,"t":"2026-09-30T14:15:00Z","v":8223,"vw":83.439158},{"c":83.105,"h":83.285,"l":82.5861,"n":275,"o":83.11,"t":"2026-09-30T14:30:00Z","v":9312,"vw":82.882989},{"c":83.16,"h":83.16,"l":82.91,"n":91,"o":82.92,"t":"2026-09-30T14:45:00Z","v":2228,"vw":82.981},{"c":83.11,"h":83.22,"l":82.99,"n":227,"o":83.08,"t":"2026-09-30T15:00:00Z","v":4673,"vw":83.116925},{"c":83.24,"h":83.32,"l":82.7554,"n":227,"o":83.2,"t":"2026-09-30T15:15:00Z","v":7563,"vw":83.097613},{"c":83.08,"h":83.155,"l":83.07,"n":96,"o":83.1,"t":"2026-09-30T15:30:00Z","v":2207,"vw":83.093124},{"c":83.18,"h":83.18,"l":82.91,"n":89,"o":82.91,"t":"2026-09-30T15:45:00Z","v":1931,"vw":83.062273},{"c":83.245,"h":83.37,"l":83.245,"n":111,"o":83.25,"t":"2026-09-30T16:00:00Z","v":2880,"vw":83.304091},{"c":83.12,"h":83.26,"l":83.01,"n":104,"o":83.2,"t":"2026-09-30T16:15:00Z","v":3387,"vw":83.148144},{"c":83.16,"h":83.35,"l":83.13,"n":119,"o":83.28,"t":"2026-09-30T16:30:00Z","v":4780,"vw":83.279919},{"c":83,"h":83,"l":82.83,"n":111,"o":82.9,"t":"2026-09-30T16:45:00Z","v":4974,"vw":82.902349},{"c":83.005,"h":83.13,"l":82.8925,"n":55,"o":82.8925,"t":"2026-09-30T17:00:00Z","v":1738,"vw":83.01826},{"c":82.855,"h":83.05,"l":82.68,"n":500,"o":82.9619,"t":"2026-09-30T17:15:00Z","v":26268,"vw":82.803952},{"c":82.96,"h":83.04,"l":82.75,"n":147,"o":82.85,"t":"2026-09-30T17:30:00Z","v":4170,"vw":82.848939},{"c":83.01,"h":83.14,"l":82.96,"n":100,"o":82.96,"t":"2026-09-30T17:45:00Z","v":2218,"vw":83.067064},{"c":82.98,"h":83.085,"l":82.98,"n":106,"o":83.08,"t":"2026-09-30T18:00:00Z","v":4101,"vw":83.036158},{"c":82.89,"h":82.985,"l":82.89,"n":74,"o":82.895,"t":"2026-09-30T18:15:00Z","v":1342,"vw":82.920309},{"c":82.79,"h":82.935,"l":82.74,"n":264,"o":82.935,"t":"2026-09-30T18:30:00Z","v":6861,"vw":82.804076},{"c":82.96,"h":83.09,"l":82.645,"n":379,"o":82.835,"t":"2026-09-30T18:45:00Z","v":8475,"vw":82.806538},{"c":82.88,"h":82.94,"l":82.74,"n":195,"o":82.88,"t":"2026-09-30T19:00:00Z","v":5333,"vw":82.841212},{"c":82.42,"h":82.87,"l":82.38,"n":306,"o":82.87,"t":"2026-09-30T19:15:00Z","v":9727,"vw":82.738073},{"c":82.685,"h":82.9,"l":82.5,"n":479,"o":82.54,"t":"2026-09-30T19:30:00Z","v":12771,"vw":82.717015},{"c":82.57,"h":82.91,"l":82.36,"n":1226,"o":82.61,"t":"2026-09-30T19:45:00Z","v":36119,"vw":82.559555},{"c":82.52,"h":82.52,"l":82.52,"n":26,"o":82.52,"t":"2026-09-30T20:00:00Z","v":122844,"vw":82.52},{"c":82.08,"h":83.17,"l":82.03,"n":222,"o":82.52,"t":"2026-10-01T13:30:00Z","v":10306,"vw":82.509445},{"c":81.995,"h":82.15,"l":81.25,"n":205,"o":82.03,"t":"2026-10-01T13:45:00Z","v":7676,"vw":81.922084},{"c":81.63,"h":81.8675,"l":81.29,"n":134,"o":81.72,"t":"2026-10-01T14:00:00Z","v":3417,"vw":81.652602},{"c":81.92,"h":81.94,"l":81.68,"n":102,"o":81.755,"t":"2026-10-01T14:15:00Z","v":2546,"vw":81.75331},{"c":82.995,"h":83.085,"l":82.04,"n":146,"o":82.04,"t":"2026-10-01T14:30:00Z","v":4949,"vw":82.868634},{"c":83,"h":83.085,"l":82.805,"n":191,"o":83.06,"t":"2026-10-01T14:45:00Z","v":4107,"vw":82.94675},{"c":82.86,"h":82.86,"l":82.42,"n":209,"o":82.81,"t":"2026-10-01T15:00:00Z","v":3434,"vw":82.618571},{"c":82.7163,"h":82.885,"l":82.6601,"n":162,"o":82.86,"t":"2026-10-01T15:15:00Z","v":7706,"vw":82.760978},{"c":82.79,"h":82.86,"l":82.62,"n":209,"o":82.67,"t":"2026-10-01T15:30:00Z","v":3956,"vw":82.752522},{"c":83.455,"h":83.4675,"l":82.88,"n":132,"o":82.88,"t":"2026-10-01T15:45:00Z","v":2441,"vw":83.200313},{"c":83.415,"h":83.735,"l":83.33,"n":165,"o":83.48,"t":"2026-10-01T16:00:00Z","v":3441,"vw":83.503474},{"c":84.06,"h":84.06,"l":83.56,"n":98,"o":83.56,"t":"2026-10-01T16:15:00Z","v":2146,"vw":83.742083},{"c":83.665,"h":83.99,"l":83.395,"n":277,"o":83.96,"t":"2026-10-01T16:30:00Z","v":8477,"vw":83.756478},{"c":83.135,"h":83.7,"l":83.06,"n":191,"o":83.7,"t":"2026-10-01T16:45:00Z","v":3874,"vw":83.499941},{"c":83.47,"h":83.47,"l":83.36,"n":116,"o":83.41,"t":"2026-10-01T17:00:00Z","v":2699,"vw":83.413},{"c":83.72,"h":83.77,"l":83.33,"n":201,"o":83.42,"t":"2026-10-01T17:15:00Z","v":7833,"vw":83.633437},{"c":84.115,"h":84.14,"l":83.715,"n":301,"o":83.84,"t":"2026-10-01T17:30:00Z","v":13496,"vw":83.905134},{"c":83.55,"h":84.005,"l":83.55,"n":269,"o":83.94,"t":"2026-10-01T17:45:00Z","v":6228,"vw":83.872803},{"c":83.46,"h":83.53,"l":83.38,"n":255,"o":83.53,"t":"2026-10-01T18:00:00Z","v":6403,"vw":83.479722},{"c":83.47,"h":83.65,"l":83.331,"n":245,"o":83.39,"t":"2026-10-01T18:15:00Z","v":5351,"vw":83.441336},{"c":83.29,"h":83.6125,"l":83.27,"n":141,"o":83.435,"t":"2026-10-01T18:30:00Z","v":3168,"vw":83.467681},{"c":83.48,"h":83.52,"l":83.435,"n":109,"o":83.465,"t":"2026-10-01T18:45:00Z","v":4486,"vw":83.485782},{"c":83.35,"h":83.5,"l":83.24,"n":272,"o":83.49,"t":"2026-10-01T19:00:00Z","v":4885,"vw":83.372041},{"c":83.25,"h":83.49,"l":83.2,"n":378,"o":83.3519,"t":"2026-10-01T19:15:00Z","v":9145,"vw":83.324353},{"c":83.105,"h":83.45,"l":83.09,"n":704,"o":83.24,"t":"2026-10-01T19:30:00Z","v":28486,"vw":83.251679},{"c":83.2,"h":83.33,"l":82.89,"n":2102,"o":83.07,"t":"2026-10-01T19:45:00Z","v":80498,"vw":83.102099},{"c":83.51,"h":83.51,"l":83.26,"n":50,"o":83.26,"t":"2026-10-01T20:00:00Z","v":134252,"vw":83.260307},{"c":83.7,"h":83.7,"l":83.7,"n":2,"o":83.7,"t":"2026-10-02T09:30:00Z","v":501,"vw":83.7},{"c":83.7,"h":83.7,"l":83.7,"n":1,"o":83.7,"t":"2026-10-02T09:45:00Z","v":500,"vw":83.7},{"c":84.63,"h":85.08,"l":84.15,"n":316,"o":84.21,"t":"2026-10-02T13:30:00Z","v":9476,"vw":84.355149},{"c":85.1,"h":85.71,"l":84.75,"n":297,"o":84.75,"t":"2026-10-02T13:45:00Z","v":12664,"vw":85.21002},{"c":85.63,"h":85.695,"l":85.04,"n":91,"o":85.08,"t":"2026-10-02T14:00:00Z","v":4260,"vw":85.351364},{"c":85.75,"h":85.75,"l":85.31,"n":215,"o":85.625,"t":"2026-10-02T14:15:00Z","v":10926,"vw":85.55449},{"c":85.67,"h":85.8117,"l":85.41,"n":150,"o":85.73,"t":"2026-10-02T14:30:00Z","v":10867,"vw":85.680918},{"c":86.01,"h":86.115,"l":85.67,"n":265,"o":85.67,"t":"2026-10-02T14:45:00Z","v":11259,"vw":85.95283},{"c":85.68,"h":86.1034,"l":85.57,"n":281,"o":86.015,"t":"2026-10-02T15:00:00Z","v":7959,"vw":85.813254},{"c":85.88,"h":85.9,"l":85.32,"n":238,"o":85.9,"t":"2026-10-02T15:15:00Z","v":6705,"vw":85.629167},{"c":85.84,"h":86.21,"l":85.81,"n":117,"o":85.81,"t":"2026-10-02T15:30:00Z","v":3330,"vw":85.972691},{"c":85.95,"h":86.14,"l":85.83,"n":238,"o":86.01,"t":"2026-10-02T15:45:00Z","v":8267,"vw":86.016503},{"c":86.04,"h":86.07,"l":85.77,"n":306,"o":85.93,"t":"2026-10-02T16:00:00Z","v":11281,"vw":85.898851},{"c":85.84,"h":86.04,"l":85.79,"n":114,"o":86.03,"t":"2026-10-02T16:15:00Z","v":2863,"vw":85.950388},{"c":85.73,"h":85.95,"l":85.69,"n":167,"o":85.93,"t":"2026-10-02T16:30:00Z","v":4164,"vw":85.829722},{"c":86.015,"h":86.145,"l":85.8,"n":133,"o":85.92,"t":"2026-10-02T16:45:00Z","v":5431,"vw":85.9685},{"c":86.4,"h":86.495,"l":86.04,"n":367,"o":86.25,"t":"2026-10-02T17:00:00Z","v":16256,"vw":86.312144},{"c":86.76,"h":86.905,"l":86.39,"n":328,"o":86.55,"t":"2026-10-02T17:15:00Z","v":14276,"vw":86.724474},{"c":87.1,"h":87.285,"l":86.735,"n":407,"o":86.775,"t":"2026-10-02T17:30:00Z","v":26820,"vw":86.914357},{"c":87.15,"h":87.375,"l":87.07,"n":180,"o":87.1,"t":"2026-10-02T17:45:00Z","v":5763,"vw":87.250983},{"c":86.86,"h":87.15,"l":86.845,"n":194,"o":87.15,"t":"2026-10-02T18:00:00Z","v":7213,"vw":86.913061},{"c":87.075,"h":87.16,"l":86.885,"n":311,"o":87.09,"t":"2026-10-02T18:15:00Z","v":9773,"vw":86.995122},{"c":87.12,"h":87.31,"l":86.92,"n":278,"o":87.21,"t":"2026-10-02T18:30:00Z","v":7652,"vw":87.139276},{"c":87.245,"h":87.255,"l":87.03,"n":110,"o":87.06,"t":"2026-10-02T18:45:00Z","v":4533,"vw":87.147619},{"c":87.2,"h":87.27,"l":87,"n":220,"o":87.27,"t":"2026-10-02T19:00:00Z","v":9966,"vw":87.133945},{"c":87.24,"h":87.51,"l":86.97,"n":494,"o":87.205,"t":"2026-10-02T19:15:00Z","v":27981,"vw":87.204546},{"c":87.51,"h":87.52,"l":87.13,"n":541,"o":87.265,"t":"2026-10-02T19:30:00Z","v":19264,"vw":87.292678},{"c":86.81,"h":87.46,"l":86.58,"n":1403,"o":87.39,"t":"2026-10-02T19:45:00Z","v":65464,"vw":86.915948},{"c":86.73,"h":86.73,"l":86.73,"n":43,"o":86.73,"t":"2026-10-02T20:00:00Z","v":83572,"vw":86.73},{"c":87,"h":87,"l":87,"n":3,"o":87,"t":"2026-10-05T11:00:00Z","v":226,"vw":87},{"c":87,"h":87,"l":87,"n":3,"o":87,"t":"2026-10-05T12:45:00Z","v":110,"vw":87},{"c":86.99,"h":88.0099,"l":86.73,"n":186,"o":87.51,"t":"2026-10-05T13:30:00Z","v":12108,"vw":87.446646},{"c":87.2904,"h":87.4,"l":86.985,"n":141,"o":86.985,"t":"2026-10-05T13:45:00Z","v":9755,"vw":87.099944},{"c":87.63,"h":87.72,"l":87.21,"n":182,"o":87.38,"t":"2026-10-05T14:00:00Z","v":6894,"vw":87.567513},{"c":88.01,"h":88.105,"l":87.625,"n":194,"o":87.625,"t":"2026-10-05T14:15:00Z","v":9067,"vw":87.894283},{"c":87.97,"h":88,"l":87.34,"n":282,"o":87.61,"t":"2026-10-05T14:30:00Z","v":31586,"vw":87.508846},{"c":88.34,"h":88.34,"l":87.63,"n":137,"o":88,"t":"2026-10-05T14:45:00Z","v":3699,"vw":87.998633},{"c":88.06,"h":88.33,"l":87.79,"n":217,"o":88.33,"t":"2026-10-05T15:00:00Z","v":10110,"vw":87.963841},{"c":87.7609,"h":87.94,"l":87.63,"n":194,"o":87.8,"t":"2026-10-05T15:15:00Z","v":5753,"vw":87.782025},{"c":88.36,"h":88.36,"l":87.75,"n":174,"o":87.75,"t":"2026-10-05T15:30:00Z","v":74420,"vw":87.763324},{"c":88.17,"h":88.36,"l":88.09,"n":163,"o":88.2,"t":"2026-10-05T15:45:00Z","v":4867,"vw":88.247584},{"c":88.29,"h":88.3,"l":87.75,"n":300,"o":88.205,"t":"2026-10-05T16:00:00Z","v":11608,"vw":87.922028},{"c":88.285,"h":88.37,"l":88.17,"n":209,"o":88.29,"t":"2026-10-05T16:15:00Z","v":6064,"vw":88.279635},{"c":88.25,"h":88.28,"l":88.23,"n":58,"o":88.28,"t":"2026-10-05T16:30:00Z","v":3274,"vw":88.256364},{"c":88.07,"h":88.19,"l":88.05,"n":151,"o":88.16,"t":"2026-10-05T16:45:00Z","v":3277,"vw":88.126765},{"c":87.64,"h":88.03,"l":87.63,"n":195,"o":88.03,"t":"2026-10-05T17:00:00Z","v":8197,"vw":87.881021},{"c":87.625,"h":87.765,"l":87.23,"n":190,"o":87.62,"t":"2026-10-05T17:15:00Z","v":5679,"vw":87.414257},{"c":88,"h":88,"l":87.535,"n":111,"o":87.65,"t":"2026-10-05T17:30:00Z","v":3651,"vw":87.757578},{"c":88.28,"h":88.28,"l":88.16,"n":82,"o":88.16,"t":"2026-10-05T17:45:00Z","v":1220,"vw":88.217143},{"c":87.96,"h":88.28,"l":87.96,"n":197,"o":88.28,"t":"2026-10-05T18:00:00Z","v":8825,"vw":88.093532},{"c":87.8301,"h":87.96,"l":87.81,"n":178,"o":87.8553,"t":"2026-10-05T18:15:00Z","v":4403,"vw":87.889997},{"c":87.75,"h":87.895,"l":87.75,"n":176,"o":87.895,"t":"2026-10-05T18:30:00Z","v":3668,"vw":87.813433},{"c":88.08,"h":88.08,"l":87.74,"n":280,"o":87.75,"t":"2026-10-05T18:45:00Z","v":8123,"vw":87.928412},{"c":88.29,"h":88.29,"l":88.085,"n":246,"o":88.085,"t":"2026-10-05T19:00:00Z","v":8066,"vw":88.207546},{"c":88.02,"h":88.33,"l":88.02,"n":322,"o":88.295,"t":"2026-10-05T19:15:00Z","v":10567,"vw":88.159149},{"c":87.79,"h":88.05,"l":87.62,"n":334,"o":88.01,"t":"2026-10-05T19:30:00Z","v":14672,"vw":87.827367},{"c":86.38,"h":87.71,"l":86.34,"n":1674,"o":87.71,"t":"2026-10-05T19:45:00Z","v":60965,"vw":86.676571},{"c":86.43,"h":86.48,"l":86.43,"n":53,"o":86.48,"t":"2026-10-05T20:00:00Z","v":132296,"vw":86.430042},{"c":86.6,"h":86.6,"l":86.6,"n":7,"o":86.6,"t":"2026-10-06T10:30:00Z","v":1005,"vw":86.6},{"c":87.73,"h":89.449,"l":87.3,"n":132,"o":87.53,"t":"2026-10-06T13:30:00Z","v":7744,"vw":87.693263},{"c":89.105,"h":89.3,"l":87.85,"n":207,"o":88.04,"t":"2026-10-06T13:45:00Z","v":10792,"vw":88.890255},{"c":89.08,"h":89.43,"l":88.94,"n":290,"o":89.125,"t":"2026-10-06T14:00:00Z","v":20246,"vw":89.199739},{"c":88.345,"h":89.03,"l":88.345,"n":206,"o":88.937,"t":"2026-10-06T14:15:00Z","v":8545,"vw":88.806257},{"c":88.1,"h":88.48,"l":88.055,"n":158,"o":88.48,"t":"2026-10-06T14:30:00Z","v":5435,"vw":88.236429},{"c":88.41,"h":88.5,"l":88.14,"n":149,"o":88.235,"t":"2026-10-06T14:45:00Z","v":4973,"vw":88.318542},{"c":89.16,"h":89.22,"l":88.49,"n":251,"o":88.49,"t":"2026-10-06T15:00:00Z","v":20148,"vw":89.110845},{"c":89.53,"h":89.58,"l":89.1205,"n":294,"o":89.2,"t":"2026-10-06T15:15:00Z","v":19956,"vw":89.297365},{"c":89.3248,"h":89.3248,"l":89.16,"n":60,"o":89.18,"t":"2026-10-06T15:30:00Z","v":1705,"vw":89.20938},{"c":88.435,"h":89.21,"l":88.435,"n":225,"o":89.21,"t":"2026-10-06T15:45:00Z","v":31302,"vw":89.038033},{"c":88.7,"h":88.7,"l":88.45,"n":47,"o":88.56,"t":"2026-10-06T16:00:00Z","v":1338,"vw":88.588125},{"c":89.025,"h":89.07,"l":88.5401,"n":499,"o":88.76,"t":"2026-10-06T16:15:00Z","v":28920,"vw":88.860719},{"c":88.9675,"h":89.1879,"l":88.93,"n":142,"o":88.942,"t":"2026-10-06T16:30:00Z","v":28388,"vw":88.962121},{"c":89.15,"h":89.15,"l":88.92,"n":94,"o":89.14,"t":"2026-10-06T16:45:00Z","v":5227,"vw":89.022661},{"c":89.3787,"h":89.3787,"l":89.01,"n":157,"o":89.01,"t":"2026-10-06T17:00:00Z","v":3783,"vw":89.21265},{"c":89.31,"h":89.31,"l":89.1212,"n":102,"o":89.26,"t":"2026-10-06T17:15:00Z","v":2132,"vw":89.239238},{"c":89.305,"h":89.62,"l":89.13,"n":173,"o":89.13,"t":"2026-10-06T17:30:00Z","v":6012,"vw":89.441626},{"c":89.25,"h":89.485,"l":89.19,"n":136,"o":89.3125,"t":"2026-10-06T17:45:00Z","v":4207,"vw":89.344582},{"c":88.96,"h":89.19,"l":88.95,"n":130,"o":89.19,"t":"2026-10-06T18:00:00Z","v":2994,"vw":89.055833},{"c":88.99,"h":89.06,"l":88.79,"n":174,"o":88.885,"t":"2026-10-06T18:15:00Z","v":6422,"vw":88.959224},{"c":89,"h":89,"l":88.8,"n":137,"o":88.8,"t":"2026-10-06T18:30:00Z","v":4420,"vw":88.937942},{"c":88.89,"h":89.2,"l":88.765,"n":239,"o":89.2,"t":"2026-10-06T18:45:00Z","v":6527,"vw":89.034148},{"c":88.5475,"h":88.82,"l":88.48,"n":143,"o":88.82,"t":"2026-10-06T19:00:00Z","v":3464,"vw":88.63162},{"c":88.77,"h":88.77,"l":88.49,"n":308,"o":88.6,"t":"2026-10-06T19:15:00Z","v":17469,"vw":88.570329},{"c":88.98,"h":89.02,"l":88.62,"n":393,"o":88.64,"t":"2026-10-06T19:30:00Z","v":7464,"vw":88.86438},{"c":89.06,"h":89.14,"l":88.91,"n":1398,"o":88.96,"t":"2026-10-06T19:45:00Z","v":76921,"vw":89.002366},{"c":89.06,"h":89.06,"l":89.06,"n":41,"o":89.06,"t":"2026-10-06T20:00:00Z","v":72029,"vw":89.06},{"c":89.06,"h":89.06,"l":89.06,"n":1,"o":89.06,"t":"2026-10-06T20:30:00Z","v":610,"vw":89.06},{"c":88.01,"h":88.01,"l":88.01,"n":2,"o":88.01,"t":"2026-10-07T12:15:00Z","v":105,"vw":88.01},{"c":87.81,"h":87.81,"l":87.81,"n":37,"o":87.81,"t":"2026-10-07T13:00:00Z","v":807,"vw":87.81},{"c":87.87,"h":88.09,"l":87.16,"n":129,"o":87.73,"t":"2026-10-07T13:30:00Z","v":10426,"vw":87.694781},{"c":86.76,"h":87.63,"l":86.73,"n":133,"o":87.63,"t":"2026-10-07T13:45:00Z","v":4729,"vw":87.186171},{"c":85.92,"h":87.01,"l":85.92,"n":445,"o":87.01,"t":"2026-10-07T14:00:00Z","v":13095,"vw":86.266174},{"c":85.61,"h":85.86,"l":85.33,"n":155,"o":85.85,"t":"2026-10-07T14:15:00Z","v":5816,"vw":85.610589},{"c":84.78,"h":85.61,"l":84.56,"n":325,"o":85.61,"t":"2026-10-07T14:30:00Z","v":10903,"vw":85.294277},{"c":84.83,"h":84.88,"l":84.41,"n":290,"o":84.54,"t":"2026-10-07T14:45:00Z","v":9847,"vw":84.688329},{"c":85.145,"h":85.25,"l":84.895,"n":180,"o":85,"t":"2026-10-07T15:00:00Z","v":4636,"vw":85.055809},{"c":84.565,"h":85.34,"l":84.565,"n":192,"o":85.14,"t":"2026-10-07T15:15:00Z","v":5148,"vw":85.022898},{"c":84.87,"h":85.24,"l":84.5675,"n":179,"o":84.5675,"t":"2026-10-07T15:30:00Z","v":7106,"vw":85.096262},{"c":85.1,"h":85.35,"l":84.84,"n":267,"o":85.05,"t":"2026-10-07T15:45:00Z","v":8738,"vw":85.147366},{"c":85.06,"h":85.22,"l":85.06,"n":56,"o":85.22,"t":"2026-10-07T16:00:00Z","v":1339,"vw":85.154507},{"c":84.62,"h":85.295,"l":84.505,"n":340,"o":85.28,"t":"2026-10-07T16:15:00Z","v":15066,"vw":84.907845},{"c":84.83,"h":85.05,"l":84.64,"n":183,"o":84.66,"t":"2026-10-07T16:30:00Z","v":4307,"vw":84.768478},{"c":84.31,"h":84.825,"l":84.24,"n":204,"o":84.76,"t":"2026-10-07T16:45:00Z","v":7472,"vw":84.584088},{"c":85.05,"h":85.05,"l":84.48,"n":297,"o":84.48,"t":"2026-10-07T17:00:00Z","v":8747,"vw":84.880263},{"c":85.35,"h":85.35,"l":84.93,"n":253,"o":85.09,"t":"2026-10-07T17:15:00Z","v":6496,"vw":85.131182},{"c":85.64,"h":85.64,"l":85.285,"n":161,"o":85.285,"t":"2026-10-07T17:30:00Z","v":3923,"vw":85.479324},{"c":85.31,"h":85.68,"l":85.31,"n":178,"o":85.57,"t":"2026-10-07T17:45:00Z","v":4704,"vw":85.507903},{"c":84.98,"h":85.5,"l":84.775,"n":344,"o":85.365,"t":"2026-10-07T18:00:00Z","v":11345,"vw":85.241803},{"c":84.87,"h":85.02,"l":84.58,"n":192,"o":85.01,"t":"2026-10-07T18:15:00Z","v":7633,"vw":84.922095},{"c":85.21,"h":85.21,"l":84.89,"n":467,"o":84.92,"t":"2026-10-07T18:30:00Z","v":23204,"vw":85.009053},{"c":85.58,"h":85.61,"l":85.32,"n":215,"o":85.36,"t":"2026-10-07T18:45:00Z","v":5495,"vw":85.444188},{"c":86.02,"h":86.2399,"l":85.47,"n":468,"o":85.6,"t":"2026-10-07T19:00:00Z","v":15996,"vw":85.806267},{"c":86.075,"h":86.125,"l":85.715,"n":344,"o":86.125,"t":"2026-10-07T19:15:00Z","v":16469,"vw":85.945309},{"c":85.845,"h":86.355,"l":85.77,"n":717,"o":86.139,"t":"2026-10-07T19:30:00Z","v":18834,"vw":86.03293},{"c":85.96,"h":86.1925,"l":85.75,"n":1680,"o":85.99,"t":"2026-10-07T19:45:00Z","v":70104,"vw":85.997339},{"c":85.91,"h":86.03,"l":85.91,"n":52,"o":86.03,"t":"2026-10-07T20:00:00Z","v":232964,"vw":85.910088},{"c":85.91,"h":85.91,"l":85.91,"n":2,"o":85.91,"t":"2026-10-07T20:30:00Z","v":3464,"vw":85.91},{"c":85,"h":85,"l":85,"n":2,"o":85,"t":"2026-10-08T11:15:00Z","v":250,"vw":85},{"c":84.68,"h":85.74,"l":84.51,"n":116,"o":84.79,"t":"2026-10-08T13:30:00Z","v":5545,"vw":84.89387},{"c":84.72,"h":84.8863,"l":84.675,"n":27,"o":84.675,"t":"2026-10-08T13:45:00Z","v":1371,"vw":84.712237},{"c":84.855,"h":85.4207,"l":84.695,"n":139,"o":84.695,"t":"2026-10-08T14:00:00Z","v":8227,"vw":84.949051},{"c":84.61,"h":85.02,"l":84.61,"n":144,"o":84.86,"t":"2026-10-08T14:15:00Z","v":5289,"vw":84.889231},{"c":84.41,"h":84.59,"l":84.371,"n":65,"o":84.52,"t":"2026-10-08T14:30:00Z","v":2956,"vw":84.528689},{"c":84.58,"h":84.58,"l":84.41,"n":79,"o":84.41,"t":"2026-10-08T14:45:00Z","v":2668,"vw":84.504522},{"c":84.21,"h":84.38,"l":83.925,"n":191,"o":84.38,"t":"2026-10-08T15:00:00Z","v":5905,"vw":84.134723},{"c":84.01,"h":84.185,"l":83.84,"n":190,"o":84.185,"t":"2026-10-08T15:15:00Z","v":4837,"vw":83.984681},{"c":84.29,"h":84.29,"l":83.755,"n":215,"o":83.99,"t":"2026-10-08T15:30:00Z","v":7708,"vw":83.954506},{"c":84.52,"h":84.655,"l":84.23,"n":105,"o":84.23,"t":"2026-10-08T15:45:00Z","v":3819,"vw":84.485662},{"c":84.77,"h":84.77,"l":84.585,"n":67,"o":84.585,"t":"2026-10-08T16:00:00Z","v":2155,"vw":84.738846},{"c":85.175,"h":85.785,"l":84.84,"n":443,"o":84.84,"t":"2026-10-08T16:15:00Z","v":22101,"vw":85.480133},{"c":84.8,"h":85.26,"l":84.8,"n":185,"o":85.26,"t":"2026-10-08T16:30:00Z","v":5676,"vw":85.074293},{"c":83.88,"h":84.75,"l":83.31,"n":384,"o":84.75,"t":"2026-10-08T16:45:00Z","v":18555,"vw":83.706997},{"c":84.015,"h":84.14,"l":83.31,"n":178,"o":83.615,"t":"2026-10-08T17:00:00Z","v":7075,"vw":83.663823},{"c":83.28,"h":83.85,"l":82.74,"n":459,"o":83.75,"t":"2026-10-08T17:15:00Z","v":23998,"vw":83.339599},{"c":83.79,"h":83.79,"l":83.04,"n":156,"o":83.59,"t":"2026-10-08T17:30:00Z","v":5699,"vw":83.482045},{"c":84.16,"h":84.24,"l":83.67,"n":143,"o":83.87,"t":"2026-10-08T17:45:00Z","v":7471,"vw":83.878824},{"c":84.26,"h":84.27,"l":83.995,"n":164,"o":84.135,"t":"2026-10-08T18:00:00Z","v":4482,"vw":84.101684},{"c":84.45,"h":84.56,"l":84.28,"n":187,"o":84.28,"t":"2026-10-08T18:15:00Z","v":5589,"vw":84.409237},{"c":84.035,"h":84.38,"l":84.035,"n":194,"o":84.38,"t":"2026-10-08T18:30:00Z","v":5197,"vw":84.176126},{"c":83.77,"h":84.13,"l":83.73,"n":370,"o":84.13,"t":"2026-10-08T18:45:00Z","v":12245,"vw":83.858794},{"c":83.99,"h":83.99,"l":83.31,"n":483,"o":83.77,"t":"2026-10-08T19:00:00Z","v":18158,"vw":83.655416},{"c":84.145,"h":84.2001,"l":83.835,"n":401,"o":83.99,"t":"2026-10-08T19:15:00Z","v":15697,"vw":83.95793},{"c":84.03,"h":84.1,"l":83.84,"n":496,"o":84.06,"t":"2026-10-08T19:30:00Z","v":21011,"vw":83.965531},{"c":84.24,"h":84.5175,"l":84.03,"n":1394,"o":84.04,"t":"2026-10-08T19:45:00Z","v":57986,"vw":84.307703},{"c":84.24,"h":84.24,"l":84.24,"n":41,"o":84.24,"t":"2026-10-08T20:00:00Z","v":105426,"vw":84.24},{"c":84.24,"h":84.24,"l":84.24,"n":1,"o":84.24,"t":"2026-10-08T20:30:00Z","v":5033,"vw":84.24},{"c":89,"h":89,"l":89,"n":1,"o":89,"t":"2026-10-09T11:45:00Z","v":260,"vw":89},{"c":83.77,"h":85.84,"l":83.77,"n":80,"o":85,"t":"2026-10-09T13:30:00Z","v":6294,"vw":85.002303},{"c":83.78,"h":83.97,"l":83.3,"n":302,"o":83.84,"t":"2026-10-09T13:45:00Z","v":5201,"vw":83.603765},{"c":84.2,"h":84.63,"l":83.99,"n":147,"o":84.21,"t":"2026-10-09T14:00:00Z","v":5184,"vw":84.176466},{"c":84.78,"h":84.78,"l":84.0274,"n":79,"o":84.25,"t":"2026-10-09T14:15:00Z","v":3175,"vw":84.483992},{"c":84.26,"h":84.47,"l":84.13,"n":65,"o":84.47,"t":"2026-10-09T14:30:00Z","v":2670,"vw":84.32054},{"c":84.15,"h":84.635,"l":84.15,"n":112,"o":84.635,"t":"2026-10-09T14:45:00Z","v":7728,"vw":84.371967},{"c":84.41,"h":84.46,"l":84.26,"n":60,"o":84.28,"t":"2026-10-09T15:00:00Z","v":2546,"vw":84.352667},{"c":84.32,"h":84.41,"l":84.32,"n":81,"o":84.41,"t":"2026-10-09T15:15:00Z","v":2049,"vw":84.365},{"c":84.41,"h":84.45,"l":84.3,"n":61,"o":84.39,"t":"2026-10-09T15:30:00Z","v":1745,"vw":84.380342},{"c":84.245,"h":84.29,"l":84.16,"n":47,"o":84.29,"t":"2026-10-09T15:45:00Z","v":1139,"vw":84.259798},{"c":84.25,"h":84.2819,"l":84.11,"n":87,"o":84.12,"t":"2026-10-09T16:00:00Z","v":4258,"vw":84.203972},{"c":84.15,"h":84.25,"l":83.975,"n":132,"o":84.25,"t":"2026-10-09T16:15:00Z","v":3223,"vw":84.103366},{"c":84.03,"h":84.1,"l":84.03,"n":51,"o":84.1,"t":"2026-10-09T16:30:00Z","v":2036,"vw":84.063291},{"c":84.14,"h":84.28,"l":84.111,"n":151,"o":84.17,"t":"2026-10-09T16:45:00Z","v":4157,"vw":84.203085},{"c":84.05,"h":84.16,"l":84.04,"n":141,"o":84.095,"t":"2026-10-09T17:00:00Z","v":3782,"vw":84.058471},{"c":84.1301,"h":84.23,"l":83.93,"n":188,"o":84.05,"t":"2026-10-09T17:15:00Z","v":9145,"vw":84.10737},{"c":83.91,"h":84.14,"l":83.91,"n":140,"o":84.14,"t":"2026-10-09T17:30:00Z","v":4524,"vw":84.059534},{"c":83.755,"h":83.955,"l":83.755,"n":73,"o":83.84,"t":"2026-10-09T17:45:00Z","v":1443,"vw":83.849059},{"c":83.57,"h":83.77,"l":83.56,"n":150,"o":83.71,"t":"2026-10-09T18:00:00Z","v":4213,"vw":83.65751},{"c":83.72,"h":83.8,"l":83.72,"n":37,"o":83.79,"t":"2026-10-09T18:15:00Z","v":1604,"vw":83.760953},{"c":83.235,"h":83.73,"l":83.235,"n":180,"o":83.73,"t":"2026-10-09T18:30:00Z","v":4996,"vw":83.446672},{"c":83.37,"h":83.66,"l":83.3565,"n":243,"o":83.47,"t":"2026-10-09T18:45:00Z","v":8727,"vw":83.490865},{"c":83.32,"h":83.38,"l":83.24,"n":146,"o":83.27,"t":"2026-10-09T19:00:00Z","v":2916,"vw":83.31412},{"c":83.24,"h":83.325,"l":83.17,"n":245,"o":83.27,"t":"2026-10-09T19:15:00Z","v":9063,"vw":83.26569},{"c":83.285,"h":83.34,"l":83.17,"n":324,"o":83.22,"t":"2026-10-09T19:30:00Z","v":7985,"vw":83.275797},{"c":83.32,"h":83.36,"l":82.96,"n":1238,"o":83.35,"t":"2026-10-09T19:45:00Z","v":44420,"vw":83.141026},{"c":83.36,"h":83.36,"l":83.36,"n":47,"o":83.36,"t":"2026-10-09T20:00:00Z","v":49084,"vw":83.36},{"c":84.5,"h":84.5,"l":84.5,"n":3,"o":84.5,"t":"2026-10-09T21:00:00Z","v":180,"vw":84.5},{"c":82.73,"h":82.73,"l":82.73,"n":1,"o":82.73,"t":"2026-10-12T12:45:00Z","v":140,"vw":82.73},{"c":83.38,"h":83.38,"l":82.28,"n":210,"o":82.92,"t":"2026-10-12T13:30:00Z","v":8592,"vw":82.884636},{"c":83.9,"h":83.925,"l":83,"n":55,"o":83.47,"t":"2026-10-12T13:45:00Z","v":2853,"vw":83.630089},{"c":84.39,"h":84.39,"l":83.74,"n":124,"o":83.87,"t":"2026-10-12T14:00:00Z","v":4784,"vw":83.903587},{"c":84.2,"h":84.425,"l":84.05,"n":129,"o":84.4075,"t":"2026-10-12T14:15:00Z","v":3922,"vw":84.144731},{"c":84.33,"h":84.39,"l":84.145,"n":182,"o":84.145,"t":"2026-10-12T14:30:00Z","v":8273,"vw":84.25357},{"c":84.0796,"h":84.44,"l":84.0796,"n":111,"o":84.29,"t":"2026-10-12T14:45:00Z","v":2726,"vw":84.270477},{"c":84.15,"h":84.43,"l":83.9375,"n":135,"o":84.28,"t":"2026-10-12T15:00:00Z","v":3772,"vw":84.160796},{"c":83.905,"h":84.025,"l":83.9,"n":130,"o":84.02,"t":"2026-10-12T15:15:00Z","v":2307,"vw":83.991209},{"c":84.2,"h":84.3,"l":83.93,"n":80,"o":83.93,"t":"2026-10-12T15:30:00Z","v":1986,"vw":84.13875},{"c":83.8705,"h":84.0333,"l":83.8705,"n":82,"o":84.0333,"t":"2026-10-12T15:45:00Z","v":1512,"vw":83.953457},{"c":84.165,"h":84.165,"l":84.08,"n":102,"o":84.08,"t":"2026-10-12T16:00:00Z","v":2275,"vw":84.110833},{"c":84.09,"h":84.19,"l":83.915,"n":225,"o":84.07,"t":"2026-10-12T16:15:00Z","v":5767,"vw":84.066992},{"c":84.01,"h":84.055,"l":83.81,"n":167,"o":83.86,"t":"2026-10-12T16:30:00Z","v":4488,"vw":83.921721},{"c":83.73,"h":83.895,"l":83.63,"n":221,"o":83.73,"t":"2026-10-12T16:45:00Z","v":5495,"vw":83.740974},{"c":83.885,"h":83.885,"l":83.61,"n":86,"o":83.61,"t":"2026-10-12T17:00:00Z","v":1870,"vw":83.8075},{"c":83.95,"h":84.08,"l":83.85,"n":169,"o":83.85,"t":"2026-10-12T17:15:00Z","v":5985,"vw":84.008209},{"c":83.875,"h":84.0325,"l":83.7875,"n":91,"o":83.86,"t":"2026-10-12T17:30:00Z","v":3008,"vw":83.933981},{"c":83.77,"h":84.01,"l":83.77,"n":68,"o":83.88,"t":"2026-10-12T17:45:00Z","v":1849,"vw":83.96875},{"c":83.92,"h":83.99,"l":83.77,"n":229,"o":83.77,"t":"2026-10-12T18:00:00Z","v":5926,"vw":83.940032},{"c":83.755,"h":84.015,"l":83.6501,"n":246,"o":83.91,"t":"2026-10-12T18:15:00Z","v":7269,"vw":83.884342},{"c":83.72,"h":83.86,"l":83.7,"n":260,"o":83.82,"t":"2026-10-12T18:30:00Z","v":5282,"vw":83.776804},{"c":83.585,"h":83.66,"l":83.475,"n":208,"o":83.66,"t":"2026-10-12T18:45:00Z","v":6415,"vw":83.567846},{"c":83.625,"h":83.7,"l":83.58,"n":184,"o":83.58,"t":"2026-10-12T19:00:00Z","v":4377,"vw":83.655054},{"c":83.665,"h":83.7,"l":83.5,"n":315,"o":83.5401,"t":"2026-10-12T19:15:00Z","v":7862,"vw":83.600661},{"c":83.95,"h":83.95,"l":83.62,"n":425,"o":83.665,"t":"2026-10-12T19:30:00Z","v":13314,"vw":83.791859},{"c":83.43,"h":83.875,"l":83.4,"n":1444,"o":83.81,"t":"2026-10-12T19:45:00Z","v":52960,"vw":83.604443},{"c":83.49,"h":83.49,"l":83.49,"n":35,"o":83.49,"t":"2026-10-12T20:00:00Z","v":73321,"vw":83.49},{"c":83.49,"h":83.49,"l":83.49,"n":1,"o":83.49,"t":"2026-10-12T20:30:00Z","v":1930,"vw":83.49},{"c":83,"h":83,"l":83,"n":1,"o":83,"t":"2026-10-12T23:15:00Z","v":150,"vw":83},{"c":82.9,"h":82.9,"l":82.9,"n":2,"o":82.9,"t":"2026-10-13T08:00:00Z","v":241,"vw":82.9},{"c":82.69,"h":82.69,"l":81.3778,"n":202,"o":82.38,"t":"2026-10-13T13:30:00Z","v":8059,"vw":82.173107},{"c":82.4,"h":82.8,"l":82.4,"n":112,"o":82.445,"t":"2026-10-13T13:45:00Z","v":3473,"vw":82.506525},{"c":82.425,"h":82.43,"l":82.01,"n":199,"o":82.03,"t":"2026-10-13T14:00:00Z","v":13111,"vw":82.276195},{"c":82.81,"h":82.81,"l":82,"n":137,"o":82.63,"t":"2026-10-13T14:15:00Z","v":5225,"vw":82.335323},{"c":82.475,"h":82.94,"l":82.475,"n":117,"o":82.88,"t":"2026-10-13T14:30:00Z","v":4559,"vw":82.721312},{"c":82.27,"h":82.8199,"l":82.1401,"n":144,"o":82.48,"t":"2026-10-13T14:45:00Z","v":3145,"vw":82.394548},{"c":82.14,"h":82.42,"l":82,"n":235,"o":82.36,"t":"2026-10-13T15:00:00Z","v":9746,"vw":82.204877},{"c":81.595,"h":82.25,"l":81.595,"n":331,"o":82.13,"t":"2026-10-13T15:15:00Z","v":20100,"vw":81.958245},{"c":81.49,"h":81.76,"l":81.25,"n":382,"o":81.57,"t":"2026-10-13T15:30:00Z","v":26260,"vw":81.472389},{"c":82.08,"h":82.08,"l":81.5,"n":225,"o":81.61,"t":"2026-10-13T15:45:00Z","v":6093,"vw":81.730252},{"c":82.1,"h":82.15,"l":81.98,"n":135,"o":82.08,"t":"2026-10-13T16:00:00Z","v":4341,"vw":82.076689},{"c":82.12,"h":82.32,"l":82.12,"n":120,"o":82.15,"t":"2026-10-13T16:15:00Z","v":3827,"vw":82.201154},{"c":82.06,"h":82.47,"l":82.025,"n":209,"o":82.12,"t":"2026-10-13T16:30:00Z","v":6385,"vw":82.222121},{"c":82.06,"h":82.205,"l":82.025,"n":148,"o":82.035,"t":"2026-10-13T16:45:00Z","v":4984,"vw":82.09934},{"c":81.92,"h":82.005,"l":81.86,"n":66,"o":82.005,"t":"2026-10-13T17:00:00Z","v":1024,"vw":81.92221},{"c":82.08,"h":82.21,"l":81.84,"n":194,"o":81.84,"t":"2026-10-13T17:15:00Z","v":6208,"vw":82.061387},{"c":82.165,"h":82.54,"l":82.085,"n":154,"o":82.17,"t":"2026-10-13T17:30:00Z","v":5979,"vw":82.295597},{"c":82.335,"h":82.335,"l":82.13,"n":183,"o":82.285,"t":"2026-10-13T17:45:00Z","v":4518,"vw":82.243036},{"c":82.715,"h":82.77,"l":82.405,"n":159,"o":82.405,"t":"2026-10-13T18:00:00Z","v":4489,"vw":82.621842},{"c":82.655,"h":83.05,"l":82.655,"n":333,"o":82.705,"t":"2026-10-13T18:15:00Z","v":8396,"vw":82.86976},{"c":82.845,"h":82.845,"l":82.555,"n":286,"o":82.64,"t":"2026-10-13T18:30:00Z","v":7982,"vw":82.685896},{"c":82.675,"h":82.855,"l":82.42,"n":310,"o":82.845,"t":"2026-10-13T18:45:00Z","v":8130,"vw":82.655716},{"c":82.775,"h":82.795,"l":82.62,"n":333,"o":82.68,"t":"2026-10-13T19:00:00Z","v":8044,"vw":82.709289},{"c":82.97,"h":83.05,"l":82.64,"n":427,"o":82.84,"t":"2026-10-13T19:15:00Z","v":15534,"vw":82.876065},{"c":83.24,"h":83.44,"l":82.915,"n":607,"o":82.99,"t":"2026-10-13T19:30:00Z","v":22280,"vw":83.090049},{"c":83.23,"h":83.62,"l":82.94,"n":1506,"o":83.13,"t":"2026-10-13T19:45:00Z","v":60329,"vw":83.283391},{"c":83.26,"h":83.26,"l":83.26,"n":41,"o":83.26,"t":"2026-10-13T20:00:00Z","v":73454,"vw":83.26},{"c":83.26,"h":83.26,"l":83.26,"n":1,"o":83.26,"t":"2026-10-13T20:30:00Z","v":2042,"vw":83.26},{"c":83.5,"h":83.5,"l":83.5,"n":14,"o":83.5,"t":"2026-10-13T22:15:00Z","v":199,"vw":83.5},{"c":83.26,"h":83.26,"l":83.26,"n":21,"o":83.26,"t":"2026-10-14T09:00:00Z","v":622,"vw":83.26},{"c":81.615,"h":81.62,"l":81.2,"n":132,"o":81.59,"t":"2026-10-14T13:30:00Z","v":14022,"vw":81.601101},{"c":80.795,"h":81.605,"l":80.59,"n":514,"o":81.605,"t":"2026-10-14T13:45:00Z","v":28314,"vw":81.169952},{"c":80.77,"h":81.095,"l":80.16,"n":265,"o":80.8,"t":"2026-10-14T14:00:00Z","v":7909,"vw":80.64127},{"c":80.63,"h":81.16,"l":80.63,"n":228,"o":80.735,"t":"2026-10-14T14:15:00Z","v":6765,"vw":80.873919},{"c":81.35,"h":81.365,"l":81,"n":195,"o":81.06,"t":"2026-10-14T14:30:00Z","v":5378,"vw":81.156074},{"c":80.555,"h":81.21,"l":80.555,"n":174,"o":81.16,"t":"2026-10-14T14:45:00Z","v":7458,"vw":80.827708},{"c":80.39,"h":80.49,"l":80.19,"n":188,"o":80.49,"t":"2026-10-14T15:00:00Z","v":5939,"vw":80.372598},{"c":80,"h":80.37,"l":79.91,"n":253,"o":80.365,"t":"2026-10-14T15:15:00Z","v":7668,"vw":80.154127},{"c":79.65,"h":80.12,"l":79.645,"n":185,"o":80.045,"t":"2026-10-14T15:30:00Z","v":5687,"vw":79.913026},{"c":79.345,"h":79.82,"l":79.07,"n":220,"o":79.735,"t":"2026-10-14T15:45:00Z","v":5347,"vw":79.529175},{"c":79.4675,"h":79.75,"l":79.3,"n":298,"o":79.39,"t":"2026-10-14T16:00:00Z","v":10593,"vw":79.520064},{"c":78.9175,"h":79.54,"l":78.8,"n":182,"o":79.38,"t":"2026-10-14T16:15:00Z","v":4249,"vw":79.213921},{"c":79.3,"h":79.44,"l":79.015,"n":293,"o":79.015,"t":"2026-10-14T16:30:00Z","v":8539,"vw":79.249402},{"c":79.37,"h":79.4,"l":79.236,"n":148,"o":79.4,"t":"2026-10-14T16:45:00Z","v":4074,"vw":79.35075},{"c":79.12,"h":79.37,"l":79.11,"n":94,"o":79.37,"t":"2026-10-14T17:00:00Z","v":2769,"vw":79.18383},{"c":78.64,"h":79.11,"l":78.64,"n":206,"o":79.03,"t":"2026-10-14T17:15:00Z","v":5469,"vw":78.88547},{"c":78.63,"h":78.685,"l":78.44,"n":298,"o":78.5365,"t":"2026-10-14T17:30:00Z","v":11329,"vw":78.529519},{"c":78.625,"h":78.84,"l":78.5,"n":246,"o":78.64,"t":"2026-10-14T17:45:00Z","v":7370,"vw":78.694076},{"c":78.615,"h":78.66,"l":78.44,"n":256,"o":78.53,"t":"2026-10-14T18:00:00Z","v":6032,"vw":78.57936},{"c":78.495,"h":78.54,"l":78.36,"n":305,"o":78.525,"t":"2026-10-14T18:15:00Z","v":9812,"vw":78.463714},{"c":78.35,"h":78.505,"l":78.25,"n":162,"o":78.505,"t":"2026-10-14T18:30:00Z","v":4541,"vw":78.347739},{"c":79.15,"h":79.15,"l":78.41,"n":590,"o":78.41,"t":"2026-10-14T18:45:00Z","v":26054,"vw":78.732922},{"c":78.975,"h":79.2,"l":78.73,"n":302,"o":78.92,"t":"2026-10-14T19:00:00Z","v":15660,"vw":79.019907},{"c":79.35,"h":79.65,"l":79,"n":468,"o":79,"t":"2026-10-14T19:15:00Z","v":11656,"vw":79.306357},{"c":79.645,"h":79.79,"l":79.42,"n":634,"o":79.42,"t":"2026-10-14T19:30:00Z","v":15903,"vw":79.652632},{"c":79.47,"h":79.73,"l":79.33,"n":1721,"o":79.62,"t":"2026-10-14T19:45:00Z","v":57770,"vw":79.481203},{"c":79.48,"h":79.48,"l":79.48,"n":46,"o":79.48,"t":"2026-10-14T20:00:00Z","v":84639,"vw":79.48},{"c":78.51,"h":78.51,"l":78.51,"n":2,"o":78.51,"t":"2026-10-15T08:00:00Z","v":256,"vw":78.51},{"c":78.1,"h":78.1,"l":78.1,"n":4,"o":78.1,"t":"2026-10-15T12:30:00Z","v":331,"vw":78.1},{"c":77.22,"h":79.0971,"l":76.25,"n":361,"o":77.72,"t":"2026-10-15T13:30:00Z","v":14663,"vw":77.323335},{"c":75.45,"h":77.22,"l":74.81,"n":444,"o":77.22,"t":"2026-10-15T13:45:00Z","v":26528,"vw":75.855194},{"c":76.545,"h":76.88,"l":74.9,"n":281,"o":74.9,"t":"2026-10-15T14:00:00Z","v":8163,"vw":76.156786},{"c":76.55,"h":76.7825,"l":76.16,"n":229,"o":76.61,"t":"2026-10-15T14:15:00Z","v":7722,"vw":76.508171},{"c":77.39,"h":77.44,"l":76.33,"n":201,"o":76.33,"t":"2026-10-15T14:30:00Z","v":5189,"vw":76.998994},{"c":77.5,"h":77.59,"l":77.1,"n":120,"o":77.48,"t":"2026-10-15T14:45:00Z","v":4549,"vw":77.301092},{"c":77.705,"h":77.95,"l":77.55,"n":352,"o":77.69,"t":"2026-10-15T15:00:00Z","v":14164,"vw":77.644932},{"c":77.795,"h":78.07,"l":77.795,"n":72,"o":77.93,"t":"2026-10-15T15:15:00Z","v":1885,"vw":77.931364},{"c":77.575,"h":77.66,"l":77.575,"n":49,"o":77.66,"t":"2026-10-15T15:30:00Z","v":1376,"vw":77.60375},{"c":77.79,"h":77.79,"l":77.62,"n":47,"o":77.62,"t":"2026-10-15T15:45:00Z","v":922,"vw":77.7075},{"c":77.44,"h":77.79,"l":77.44,"n":153,"o":77.79,"t":"2026-10-15T16:00:00Z","v":3378,"vw":77.599542},{"c":77.04,"h":77.44,"l":77.04,"n":76,"o":77.44,"t":"2026-10-15T16:15:00Z","v":1430,"vw":77.16},{"c":77.11,"h":77.31,"l":77.11,"n":280,"o":77.165,"t":"2026-10-15T16:30:00Z","v":10697,"vw":77.232546},{"c":77.39,"h":77.41,"l":77.19,"n":101,"o":77.37,"t":"2026-10-15T16:45:00Z","v":2496,"vw":77.309383},{"c":77.47,"h":77.47,"l":77.2001,"n":103,"o":77.29,"t":"2026-10-15T17:00:00Z","v":1648,"vw":77.297838},{"c":77.6989,"h":77.6989,"l":77.385,"n":156,"o":77.385,"t":"2026-10-15T17:15:00Z","v":3287,"vw":77.550242},{"c":77.66,"h":77.81,"l":77.6425,"n":149,"o":77.6425,"t":"2026-10-15T17:30:00Z","v":5028,"vw":77.714529},{"c":77.72,"h":77.84,"l":77.4,"n":450,"o":77.64,"t":"2026-10-15T17:45:00Z","v":28944,"vw":77.663243},{"c":77.59,"h":77.74,"l":77.33,"n":189,"o":77.72,"t":"2026-10-15T18:00:00Z","v":6628,"vw":77.483679},{"c":77.71,"h":77.835,"l":77.51,"n":267,"o":77.64,"t":"2026-10-15T18:15:00Z","v":8931,"vw":77.719851},{"c":77.79,"h":77.88,"l":77.61,"n":259,"o":77.82,"t":"2026-10-15T18:30:00Z","v":6796,"vw":77.721146},{"c":77.65,"h":77.85,"l":77.64,"n":226,"o":77.85,"t":"2026-10-15T18:45:00Z","v":6634,"vw":77.693266},{"c":77.84,"h":77.84,"l":77.68,"n":310,"o":77.72,"t":"2026-10-15T19:00:00Z","v":6343,"vw":77.759232},{"c":77.95,"h":78.18,"l":77.86,"n":487,"o":77.905,"t":"2026-10-15T19:15:00Z","v":13467,"vw":78.001366},{"c":78.38,"h":78.445,"l":77.96,"n":745,"o":77.96,"t":"2026-10-15T19:30:00Z","v":13775,"vw":78.195498},{"c":78.63,"h":78.865,"l":78.27,"n":1835,"o":78.42,"t":"2026-10-15T19:45:00Z","v":58956,"vw":78.64383},{"c":78.65,"h":78.65,"l":78.65,"n":27,"o":78.65,"t":"2026-10-15T20:00:00Z","v":71340,"vw":78.65},{"c":78.66,"h":78.7,"l":77.4903,"n":319,"o":78.01,"t":"2026-10-16T13:30:00Z","v":20428,"vw":77.98642},{"c":78.23,"h":78.8575,"l":77.955,"n":150,"o":78.6,"t":"2026-10-16T13:45:00Z","v":5686,"vw":78.383107},{"c":78.61,"h":78.84,"l":78.4,"n":61,"o":78.75,"t":"2026-10-16T14:00:00Z","v":3538,"vw":78.542277},{"c":78.2152,"h":78.54,"l":78.16,"n":85,"o":78.46,"t":"2026-10-16T14:15:00Z","v":2721,"vw":78.300369},{"c":78.91,"h":78.91,"l":78.57,"n":151,"o":78.6,"t":"2026-10-16T14:30:00Z","v":3824,"vw":78.746524},{"c":79.01,"h":79.15,"l":78.765,"n":288,"o":78.91,"t":"2026-10-16T14:45:00Z","v":16488,"vw":78.899308},{"c":78.3183,"h":79,"l":78,"n":181,"o":79,"t":"2026-10-16T15:00:00Z","v":5248,"vw":78.48007},{"c":78.125,"h":78.42,"l":77.92,"n":159,"o":78.33,"t":"2026-10-16T15:15:00Z","v":5653,"vw":78.21091},{"c":78.09,"h":78.27,"l":77.91,"n":313,"o":78.12,"t":"2026-10-16T15:30:00Z","v":5034,"vw":78.069038},{"c":77.93,"h":78.22,"l":77.93,"n":134,"o":78.22,"t":"2026-10-16T15:45:00Z","v":2786,"vw":78.061167},{"c":77.845,"h":78.0625,"l":77.7,"n":267,"o":78.05,"t":"2026-10-16T16:00:00Z","v":11783,"vw":77.811892},{"c":77.74,"h":78.015,"l":77.61,"n":380,"o":77.94,"t":"2026-10-16T16:15:00Z","v":9969,"vw":77.881104},{"c":77.61,"h":77.92,"l":77.53,"n":359,"o":77.72,"t":"2026-10-16T16:30:00Z","v":4720,"vw":77.687859},{"c":77.435,"h":77.68,"l":77.3,"n":327,"o":77.68,"t":"2026-10-16T16:45:00Z","v":5507,"vw":77.445003},{"c":77.28,"h":77.36,"l":77.205,"n":184,"o":77.36,"t":"2026-10-16T17:00:00Z","v":3742,"vw":77.291965},{"c":77.265,"h":77.4025,"l":77.19,"n":335,"o":77.27,"t":"2026-10-16T17:15:00Z","v":11515,"vw":77.320218},{"c":77.42,"h":77.4995,"l":77.2,"n":267,"o":77.385,"t":"2026-10-16T17:30:00Z","v":5849,"vw":77.338463},{"c":77.02,"h":77.54,"l":76.91,"n":563,"o":77.54,"t":"2026-10-16T17:45:00Z","v":6241,"vw":77.168139},{"c":77.105,"h":77.18,"l":76.91,"n":257,"o":76.92,"t":"2026-10-16T18:00:00Z","v":4816,"vw":77.042683},{"c":77.165,"h":77.27,"l":76.89,"n":299,"o":77.15,"t":"2026-10-16T18:15:00Z","v":9406,"vw":77.105715},{"c":77.13,"h":77.22,"l":76.995,"n":229,"o":77.06,"t":"2026-10-16T18:30:00Z","v":4544,"vw":77.095667},{"c":77.06,"h":77.165,"l":76.9542,"n":316,"o":77.165,"t":"2026-10-16T18:45:00Z","v":7015,"vw":77.042045},{"c":77.09,"h":77.13,"l":76.83,"n":520,"o":77.06,"t":"2026-10-16T19:00:00Z","v":11203,"vw":77.008123},{"c":77.515,"h":77.515,"l":77.15,"n":460,"o":77.22,"t":"2026-10-16T19:15:00Z","v":8445,"vw":77.310639},{"c":77.06,"h":77.61,"l":77.06,"n":894,"o":77.61,"t":"2026-10-16T19:30:00Z","v":21372,"vw":77.435138},{"c":77.65,"h":77.68,"l":77.14,"n":1739,"o":77.2341,"t":"2026-10-16T19:45:00Z","v":54366,"vw":77.431046},{"c":77.65,"h":77.65,"l":77.65,"n":45,"o":77.65,"t":"2026-10-16T20:00:00Z","v":250473,"vw":77.65},{"c":77.65,"h":77.65,"l":77.65,"n":1,"o":77.65,"t":"2026-10-16T20:30:00Z","v":258,"vw":77.65},{"c":77.65,"h":77.65,"l":77.65,"n":1,"o":77.65,"t":"2026-10-19T08:00:00Z","v":140,"vw":77.65},{"c":77.81,"h":79.04,"l":77.7,"n":28,"o":79.04,"t":"2026-10-19T13:30:00Z","v":3966,"vw":78.938645},{"c":77.6,"h":78.625,"l":77.6,"n":53,"o":77.66,"t":"2026-10-19T13:45:00Z","v":5175,"vw":78.206317},{"c":77.9625,"h":77.985,"l":77.53,"n":107,"o":77.91,"t":"2026-10-19T14:00:00Z","v":2909,"vw":77.7708},{"c":78.44,"h":78.61,"l":77.995,"n":157,"o":78.3699,"t":"2026-10-19T14:15:00Z","v":6683,"vw":78.392701},{"c":77.99,"h":78.45,"l":77.89,"n":313,"o":78.42,"t":"2026-10-19T14:30:00Z","v":11716,"vw":78.172227},{"c":78.285,"h":78.37,"l":78.08,"n":61,"o":78.08,"t":"2026-10-19T14:45:00Z","v":1846,"vw":78.276799},{"c":78.68,"h":78.98,"l":78.31,"n":136,"o":78.31,"t":"2026-10-19T15:00:00Z","v":8340,"vw":78.640897},{"c":78.99,"h":78.99,"l":78.63,"n":173,"o":78.805,"t":"2026-10-19T15:15:00Z","v":10150,"vw":78.776831},{"c":78.73,"h":78.985,"l":78.62,"n":103,"o":78.985,"t":"2026-10-19T15:30:00Z","v":5081,"vw":78.753207},{"c":78.65,"h":78.83,"l":78.64,"n":125,"o":78.7,"t":"2026-10-19T15:45:00Z","v":5275,"vw":78.728447},{"c":78.45,"h":78.66,"l":78.45,"n":127,"o":78.5,"t":"2026-10-19T16:00:00Z","v":4436,"vw":78.560423},{"c":78.4634,"h":78.4634,"l":78.34,"n":41,"o":78.42,"t":"2026-10-19T16:15:00Z","v":1072,"vw":78.41085},{"c":78.38,"h":78.395,"l":78.3,"n":76,"o":78.395,"t":"2026-10-19T16:30:00Z","v":2067,"vw":78.341875},{"c":78.06,"h":78.335,"l":78.06,"n":125,"o":78.28,"t":"2026-10-19T16:45:00Z","v":2547,"vw":78.229966},{"c":78.12,"h":78.12,"l":77.9,"n":126,"o":77.94,"t":"2026-10-19T17:00:00Z","v":4001,"vw":78.011684},{"c":78.19,"h":78.42,"l":78.1605,"n":81,"o":78.1605,"t":"2026-10-19T17:15:00Z","v":2138,"vw":78.274339},{"c":78.243,"h":78.39,"l":78.12,"n":196,"o":78.275,"t":"2026-10-19T17:30:00Z","v":6223,"vw":78.233372},{"c":77.98,"h":78.21,"l":77.95,"n":188,"o":78.155,"t":"2026-10-19T17:45:00Z","v":5730,"vw":78.029903},{"c":77.99,"h":78.0481,"l":77.99,"n":24,"o":78.005,"t":"2026-10-19T18:00:00Z","v":1104,"vw":78.003668},{"c":78.01,"h":78.01,"l":77.88,"n":227,"o":77.88,"t":"2026-10-19T18:15:00Z","v":6015,"vw":77.932878},{"c":77.93,"h":77.93,"l":77.88,"n":68,"o":77.88,"t":"2026-10-19T18:30:00Z","v":1093,"vw":77.91994},{"c":78.1,"h":78.1,"l":77.99,"n":222,"o":78,"t":"2026-10-19T18:45:00Z","v":7128,"vw":78.055851},{"c":78.055,"h":78.175,"l":77.99,"n":131,"o":78.175,"t":"2026-10-19T19:00:00Z","v":4024,"vw":78.067374},{"c":78.515,"h":78.515,"l":78.08,"n":327,"o":78.12,"t":"2026-10-19T19:15:00Z","v":8389,"vw":78.363206},{"c":78.8,"h":78.855,"l":78.46,"n":376,"o":78.515,"t":"2026-10-19T19:30:00Z","v":11919,"vw":78.66083},{"c":78.32,"h":78.8,"l":78.2,"n":1491,"o":78.73,"t":"2026-10-19T19:45:00Z","v":56516,"vw":78.434344},{"c":78.27,"h":78.27,"l":78.27,"n":44,"o":78.27,"t":"2026-10-19T20:00:00Z","v":62975,"vw":78.27},{"c":78.27,"h":78.27,"l":78.27,"n":2,"o":78.27,"t":"2026-10-19T20:15:00Z","v":12816,"vw":78.27},{"c":78.27,"h":78.27,"l":78.27,"n":1,"o":78.27,"t":"2026-10-19T20:30:00Z","v":479,"vw":78.27},{"c":75.73,"h":78.08,"l":75.73,"n":115,"o":77.45,"t":"2026-10-20T13:30:00Z","v":12394,"vw":77.142517},{"c":77.505,"h":77.505,"l":75.61,"n":89,"o":76.115,"t":"2026-10-20T13:45:00Z","v":4045,"vw":76.269434},{"c":76.61,"h":77.2858,"l":76.3501,"n":56,"o":76.785,"t":"2026-10-20T14:00:00Z","v":4061,"vw":76.869122},{"c":78.47,"h":78.47,"l":77.05,"n":185,"o":77.535,"t":"2026-10-20T14:15:00Z","v":5324,"vw":77.395299},{"c":78.38,"h":78.74,"l":78.38,"n":88,"o":78.74,"t":"2026-10-20T14:30:00Z","v":1957,"vw":78.46},{"c":78.91,"h":78.91,"l":78.25,"n":114,"o":78.25,"t":"2026-10-20T14:45:00Z","v":3039,"vw":78.70354},{"c":78.27,"h":78.925,"l":77.71,"n":427,"o":78.925,"t":"2026-10-20T15:00:00Z","v":11107,"vw":78.134043},{"c":78.36,"h":78.37,"l":77.9601,"n":55,"o":77.9601,"t":"2026-10-20T15:15:00Z","v":1366,"vw":78.207738},{"c":78.34,"h":78.34,"l":78.09,"n":150,"o":78.305,"t":"2026-10-20T15:30:00Z","v":3503,"vw":78.242143},{"c":78.125,"h":78.21,"l":78.01,"n":187,"o":78.04,"t":"2026-10-20T15:45:00Z","v":8145,"vw":78.071813},{"c":78.02,"h":78.19,"l":78.02,"n":30,"o":78.09,"t":"2026-10-20T16:00:00Z","v":692,"vw":78.08242},{"c":77.855,"h":77.93,"l":77.605,"n":202,"o":77.93,"t":"2026-10-20T16:15:00Z","v":5252,"vw":77.81505},{"c":77.795,"h":77.918,"l":77.7285,"n":140,"o":77.9,"t":"2026-10-20T16:30:00Z","v":4137,"vw":77.856603},{"c":77.6325,"h":77.94,"l":77.5,"n":149,"o":77.755,"t":"2026-10-20T16:45:00Z","v":3279,"vw":77.770876},{"c":77.57,"h":77.67,"l":77.5,"n":86,"o":77.635,"t":"2026-10-20T17:00:00Z","v":1745,"vw":77.589143},{"c":77.79,"h":77.85,"l":77.45,"n":274,"o":77.68,"t":"2026-10-20T17:15:00Z","v":7964,"vw":77.648937},{"c":77.895,"h":78.11,"l":77.8,"n":174,"o":77.86,"t":"2026-10-20T17:30:00Z","v":5809,"vw":77.944156},{"c":77.58,"h":77.92,"l":77.58,"n":121,"o":77.92,"t":"2026-10-20T17:45:00Z","v":3506,"vw":77.770656},{"c":77.9,"h":77.95,"l":77.71,"n":235,"o":77.71,"t":"2026-10-20T18:00:00Z","v":6431,"vw":77.83361},{"c":77.93,"h":77.9425,"l":77.835,"n":92,"o":77.92,"t":"2026-10-20T18:15:00Z","v":2181,"vw":77.895278},{"c":77.805,"h":77.83,"l":77.74,"n":105,"o":77.83,"t":"2026-10-20T18:30:00Z","v":2443,"vw":77.79108},{"c":77.86,"h":77.89,"l":77.68,"n":171,"o":77.78,"t":"2026-10-20T18:45:00Z","v":5459,"vw":77.820845},{"c":78,"h":78.08,"l":77.844,"n":165,"o":77.9,"t":"2026-10-20T19:00:00Z","v":3684,"vw":77.966293},{"c":78.08,"h":78.08,"l":77.755,"n":332,"o":77.95,"t":"2026-10-20T19:15:00Z","v":10125,"vw":77.916112},{"c":78.18,"h":78.19,"l":77.985,"n":552,"o":78,"t":"2026-10-20T19:30:00Z","v":15888,"vw":78.083536},{"c":77.88,"h":78.26,"l":77.76,"n":1359,"o":78.23,"t":"2026-10-20T19:45:00Z","v":45727,"vw":78.034181},{"c":77.9,"h":77.9,"l":77.9,"n":43,"o":77.9,"t":"2026-10-20T20:00:00Z","v":58237,"vw":77.9},{"c":78.8,"h":79.99,"l":78.06,"n":81,"o":79.83,"t":"2026-10-21T13:30:00Z","v":6576,"vw":79.633451},{"c":79.65,"h":79.65,"l":78.43,"n":78,"o":78.43,"t":"2026-10-21T13:45:00Z","v":2041,"vw":79.046007},{"c":78.93,"h":79.47,"l":78.75,"n":204,"o":79.36,"t":"2026-10-21T14:00:00Z","v":7899,"vw":79.074887},{"c":78.915,"h":79.12,"l":78.6872,"n":213,"o":78.93,"t":"2026-10-21T14:15:00Z","v":5350,"vw":78.846966},{"c":79.13,"h":79.13,"l":78.815,"n":138,"o":78.97,"t":"2026-10-21T14:30:00Z","v":3480,"vw":78.903019},{"c":79.04,"h":79.31,"l":79.025,"n":292,"o":79.19,"t":"2026-10-21T14:45:00Z","v":12915,"vw":79.244956},{"c":78.61,"h":78.92,"l":78.61,"n":263,"o":78.92,"t":"2026-10-21T15:00:00Z","v":6830,"vw":78.762468},{"c":78.68,"h":78.75,"l":78.54,"n":153,"o":78.54,"t":"2026-10-21T15:15:00Z","v":5099,"vw":78.649306},{"c":78.98,"h":78.98,"l":78.76,"n":85,"o":78.84,"t":"2026-10-21T15:30:00Z","v":1686,"vw":78.876667},{"c":79.42,"h":79.42,"l":79,"n":79,"o":79.0413,"t":"2026-10-21T15:45:00Z","v":2673,"vw":79.122403},{"c":79,"h":79.33,"l":78.99,"n":175,"o":79.33,"t":"2026-10-21T16:00:00Z","v":9090,"vw":79.208823},{"c":79.11,"h":79.125,"l":78.96,"n":230,"o":79.04,"t":"2026-10-21T16:15:00Z","v":5995,"vw":79.074767},{"c":79.3,"h":79.525,"l":78.79,"n":314,"o":78.93,"t":"2026-10-21T16:30:00Z","v":9597,"vw":79.072929},{"c":78.895,"h":79.02,"l":78.895,"n":70,"o":78.99,"t":"2026-10-21T16:45:00Z","v":1831,"vw":78.959646},{"c":79.1,"h":79.15,"l":78.895,"n":126,"o":78.895,"t":"2026-10-21T17:00:00Z","v":3924,"vw":79.071194},{"c":79.09,"h":79.16,"l":78.99,"n":172,"o":79.025,"t":"2026-10-21T17:15:00Z","v":4530,"vw":79.096713},{"c":79.075,"h":79.075,"l":79.065,"n":62,"o":79.065,"t":"2026-10-21T17:30:00Z","v":921,"vw":79.069674},{"c":79.485,"h":79.485,"l":79.0825,"n":283,"o":79.0825,"t":"2026-10-21T17:45:00Z","v":8573,"vw":79.325157},{"c":79.485,"h":79.58,"l":79.42,"n":177,"o":79.42,"t":"2026-10-21T18:00:00Z","v":13365,"vw":79.51985},{"c":79.7062,"h":79.7062,"l":79.5,"n":176,"o":79.54,"t":"2026-10-21T18:15:00Z","v":5434,"vw":79.603921},{"c":79.83,"h":79.94,"l":79.74,"n":196,"o":79.74,"t":"2026-10-21T18:30:00Z","v":5447,"vw":79.83367},{"c":79.7,"h":79.91,"l":79.66,"n":344,"o":79.73,"t":"2026-10-21T18:45:00Z","v":11511,"vw":79.749415},{"c":79.7,"h":79.8,"l":79.33,"n":476,"o":79.63,"t":"2026-10-21T19:00:00Z","v":16193,"vw":79.579755},{"c":80.12,"h":80.12,"l":79.7,"n":355,"o":79.725,"t":"2026-10-21T19:15:00Z","v":12067,"vw":79.83171},{"c":79.8525,"h":80.26,"l":79.845,"n":600,"o":80.085,"t":"2026-10-21T19:30:00Z","v":20780,"vw":80.135199},{"c":80.19,"h":80.21,"l":79.65,"n":1256,"o":79.81,"t":"2026-10-21T19:45:00Z","v":43263,"vw":79.98571},{"c":80.16,"h":80.16,"l":80.11,"n":24,"o":80.11,"t":"2026-10-21T20:00:00Z","v":131306,"vw":80.159917},{"c":78.1,"h":78.11,"l":78.1,"n":4,"o":78.11,"t":"2026-10-22T13:00:00Z","v":354,"vw":78.105671},{"c":77.598,"h":78.42,"l":77.3,"n":55,"o":78.42,"t":"2026-10-22T13:30:00Z","v":5153,"vw":78.167894},{"c":77.96,"h":77.96,"l":77.15,"n":111,"o":77.16,"t":"2026-10-22T13:45:00Z","v":4207,"vw":77.479031},{"c":77.67,"h":78.49,"l":77.32,"n":139,"o":78.35,"t":"2026-10-22T14:00:00Z","v":3371,"vw":77.896923},{"c":76.295,"h":77.58,"l":76.295,"n":103,"o":77.58,"t":"2026-10-22T14:15:00Z","v":3260,"vw":77.072113},{"c":76.585,"h":76.775,"l":76.42,"n":127,"o":76.42,"t":"2026-10-22T14:30:00Z","v":3393,"vw":76.629725},{"c":76.345,"h":76.46,"l":76.01,"n":163,"o":76.46,"t":"2026-10-22T14:45:00Z","v":3353,"vw":76.279088},{"c":76.03,"h":76.31,"l":75.9405,"n":115,"o":76.31,"t":"2026-10-22T15:00:00Z","v":3069,"vw":76.146485},{"c":76.56,"h":77.0399,"l":76.26,"n":266,"o":76.26,"t":"2026-10-22T15:15:00Z","v":9933,"vw":76.580412},{"c":76.74,"h":76.99,"l":76.525,"n":248,"o":76.525,"t":"2026-10-22T15:30:00Z","v":5206,"vw":76.72929},{"c":77.46,"h":77.46,"l":76.56,"n":378,"o":76.76,"t":"2026-10-22T15:45:00Z","v":16777,"vw":77.010271},{"c":77.27,"h":77.47,"l":77.2,"n":142,"o":77.47,"t":"2026-10-22T16:00:00Z","v":5118,"vw":77.351557},{"c":77.565,"h":77.57,"l":77.18,"n":131,"o":77.24,"t":"2026-10-22T16:15:00Z","v":5850,"vw":77.392947},{"c":77.37,"h":77.625,"l":77.34,"n":243,"o":77.41,"t":"2026-10-22T16:30:00Z","v":7656,"vw":77.463684},{"c":77.67,"h":77.67,"l":77.38,"n":140,"o":77.52,"t":"2026-10-22T16:45:00Z","v":3170,"vw":77.497556},{"c":77.605,"h":77.93,"l":77.27,"n":184,"o":77.75,"t":"2026-10-22T17:00:00Z","v":10522,"vw":77.705519},{"c":77.49,"h":77.69,"l":77.22,"n":224,"o":77.5,"t":"2026-10-22T17:15:00Z","v":6060,"vw":77.46223},{"c":77.415,"h":77.54,"l":77.32,"n":96,"o":77.46,"t":"2026-10-22T17:30:00Z","v":2351,"vw":77.387522},{"c":77.46,"h":77.645,"l":77,"n":288,"o":77.31,"t":"2026-10-22T17:45:00Z","v":21478,"vw":77.249441},{"c":77.385,"h":77.385,"l":77.1,"n":180,"o":77.32,"t":"2026-10-22T18:00:00Z","v":5132,"vw":77.224995},{"c":77.03,"h":77.45,"l":77.03,"n":211,"o":77.09,"t":"2026-10-22T18:15:00Z","v":7765,"vw":77.231996},{"c":77.055,"h":77.19,"l":76.9001,"n":141,"o":77.06,"t":"2026-10-22T18:30:00Z","v":4060,"vw":77.083968},{"c":76.71,"h":77.085,"l":76.71,"n":266,"o":77.055,"t":"2026-10-22T18:45:00Z","v":6086,"vw":76.949707},{"c":76.83,"h":76.995,"l":76.595,"n":356,"o":76.63,"t":"2026-10-22T19:00:00Z","v":10468,"vw":76.744519},{"c":76.795,"h":77.06,"l":76.71,"n":399,"o":76.84,"t":"2026-10-22T19:15:00Z","v":13618,"vw":76.869994},{"c":76.455,"h":76.935,"l":76.315,"n":641,"o":76.8,"t":"2026-10-22T19:30:00Z","v":17651,"vw":76.570727},{"c":76.865,"h":77.3499,"l":76.35,"n":1457,"o":76.475,"t":"2026-10-22T19:45:00Z","v":49430,"vw":76.836682},{"c":76.88,"h":76.88,"l":76.88,"n":35,"o":76.88,"t":"2026-10-22T20:00:00Z","v":73111,"vw":76.88}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.765802831118755,"strike":106.09197168881245,"iv":0.8047421221936316,"gamma":0.00992263338085696,"theta":-0.05348141043123085,"vega":0.037706196613943324,"rho":0.005347539285529717,"breakevenPct":38.99294292394798},{"delta":0.15,"premium":1.0948757763975154,"strike":97.00310559006212,"iv":0.7113801242236025,"gamma":0.015197826086956521,"theta":-0.06277763975155279,"vega":0.05037546583850931,"rho":0.008092374493348979,"breakevenPct":27.598831121825743},{"delta":0.2,"premium":1.4584465195246181,"strike":91.85059422750425,"iv":0.6567774193548387,"gamma":0.01968641765704584,"theta":-0.06965398981324279,"vega":0.060354668930390494,"rho":0.010799945474043457,"breakevenPct":21.36972001434556},{"delta":0.25,"premium":1.9479472774416595,"strike":88.78133102852205,"iv":0.6476263612791703,"gamma":0.02237744165946413,"theta":-0.07799152981849611,"vega":0.06808288677614521,"rho":0.013432797185238331,"breakevenPct":18.014149721596908},{"delta":0.3,"premium":2.5205488331892827,"strike":86.62057044079516,"iv":0.6613255834053586,"gamma":0.023933189282627484,"theta":-0.08719636992221262,"vega":0.07443552290406223,"rho":0.016015794096847058,"breakevenPct":15.948386152425144},{"delta":0.35,"premium":3.1057308970099666,"strike":84.48089700996678,"iv":0.6700323089700997,"gamma":0.025390697674418605,"theta":-0.09477483388704319,"vega":0.07990598006644518,"rho":0.018590631224720825,"breakevenPct":13.926415071509826},{"delta":0.4,"premium":3.7286544850498347,"strike":82.40448504983388,"iv":0.6637615448504983,"gamma":0.026553488372093023,"theta":-0.09747416943521595,"vega":0.08272990033222591,"rho":0.021140989001389703,"breakevenPct":12.03582145536385},{"delta":0.45,"premium":4.351578073089701,"strike":80.328073089701,"iv":0.657490780730897,"gamma":0.027716279069767445,"theta":-0.1001735049833887,"vega":0.08555382059800665,"rho":0.023691346778058578,"breakevenPct":10.145227839217878},{"delta":0.5,"premium":5.0865010799136074,"strike":78.48452123830093,"iv":0.6507411807055435,"gamma":0.027930309575233982,"theta":-0.09932699784017278,"vega":0.08536349892008639,"rho":0.026163795879611273,"breakevenPct":8.703202807250973},{"delta":0.55,"premium":5.842440604751621,"strike":76.68466522678186,"iv":0.643901727861771,"gamma":0.027966306695464363,"theta":-0.09781511879049676,"vega":0.08460755939524837,"rho":0.028621625538564975,"breakevenPct":7.345350977540948},{"delta":0.6,"premium":6.647090606816292,"strike":74.86699916874481,"iv":0.6399285951787198,"gamma":0.027824438902743144,"theta":-0.09641330008312551,"vega":0.08361803823773899,"rho":0.031043459043049358,"breakevenPct":6.027692215870317},{"delta":0.65,"premium":8.164131338320866,"strike":72.78886118038237,"iv":0.6778753948462178,"gamma":0.025081296758104735,"theta":-0.09662111388196176,"vega":0.07921238570241064,"rho":0.032938848788420086,"breakevenPct":5.297857074275814},{"delta":0.7,"premium":9.681172069825436,"strike":70.71072319201996,"iv":0.7158221945137158,"gamma":0.022338154613466332,"theta":-0.09682892768079801,"vega":0.07480673316708229,"rho":0.03483423853379081,"breakevenPct":4.568021932681313},{"delta":0.75,"premium":11.293586142322098,"strike":68.45973782771536,"iv":0.7302786516853933,"gamma":0.01982893258426966,"theta":-0.09055411985018726,"vega":0.06800149812734083,"rho":0.03664914016710991,"breakevenPct":3.7374141129519503},{"delta":0.8,"premium":12.955571161048692,"strike":66.1189138576779,"iv":0.7325258426966292,"gamma":0.017441292134831456,"theta":-0.08090992509363296,"vega":0.05994906367041197,"rho":0.03842220755373958,"breakevenPct":2.8544290045871437},{"delta":0.85,"premium":15.312323943661971,"strike":63.16197183098592,"iv":0.7502525352112677,"gamma":0.014278169014084508,"theta":-0.06971985915492959,"vega":0.04996098591549296,"rho":0.039654216240257834,"breakevenPct":2.073745804692888},{"delta":0.9,"premium":18.606521739130432,"strike":59.34782608695652,"iv":0.7903130434782609,"gamma":0.01027826086956522,"theta":-0.056886956521739133,"vega":0.03788695652173913,"rho":0.04015223151749653,"breakevenPct":1.3974347373659755}],"put":[{"delta":0.1,"premium":1.1043568048003658,"strike":56.08713609600732,"iv":0.9767151250096815,"gamma":0.008477356491096386,"theta":-0.06145433864113157,"vega":0.037707073285357585,"rho":-0.007142714975787169,"breakevenPct":28.48233703016785},{"delta":0.15,"premium":1.4199681328454323,"strike":62.39936265690865,"iv":0.7895231101303037,"gamma":0.014088293820348239,"theta":-0.06460282402276643,"vega":0.04995418852235646,"rho":-0.010527856166324996,"breakevenPct":20.682369245495284},{"delta":0.2,"premium":1.9336538461538462,"strike":66.34615384615384,"iv":0.7121307692307692,"gamma":0.017853846153846154,"theta":-0.07152692307692309,"vega":0.05981923076923077,"rho":-0.014051095294504944,"breakevenPct":16.216831425598322},{"delta":0.25,"premium":2.5861263736263735,"strike":68.63553113553114,"iv":0.7116728937728938,"gamma":0.02032637362637363,"theta":-0.08109652014652015,"vega":0.06801520146520147,"rho":-0.01767109692320964,"breakevenPct":14.087662900748215},{"delta":0.3,"premium":3.2548795180722894,"strike":70.81124497991968,"iv":0.7045044176706827,"gamma":0.022595020080321285,"theta":-0.0878059437751004,"vega":0.07470096385542169,"rho":-0.021300690240517253,"breakevenPct":12.127516308731272},{"delta":0.35,"premium":3.9476506024096385,"strike":72.81927710843374,"iv":0.6874361445783133,"gamma":0.02456289156626506,"theta":-0.09029590361445783,"vega":0.0791587951807229,"rho":-0.024944433672694506,"breakevenPct":10.416718904755331},{"delta":0.4,"premium":4.640421686746988,"strike":74.8273092369478,"iv":0.6703678714859438,"gamma":0.026530763052208837,"theta":-0.09278586345381526,"vega":0.08361662650602411,"rho":-0.028588177104871763,"breakevenPct":8.70592150077939},{"delta":0.45,"premium":5.582689504373178,"strike":76.66545189504373,"iv":0.6658688775510204,"gamma":0.027066399416909623,"theta":-0.0928667638483965,"vega":0.08466618075801749,"rho":-0.0324074717988243,"breakevenPct":7.540631645849949},{"delta":0.5,"premium":6.5484329446064145,"strike":78.48760932944606,"iv":0.6625525510204082,"gamma":0.027467274052478133,"theta":-0.09272099125364432,"vega":0.08539504373177842,"rho":-0.03624328444519771,"breakevenPct":6.426669634703879},{"delta":0.55,"premium":7.536242816091955,"strike":80.30531609195403,"iv":0.6573574712643678,"gamma":0.027726724137931032,"theta":-0.09158635057471264,"vega":0.08547485632183907,"rho":-0.04009490895019748,"breakevenPct":5.34719917291613},{"delta":0.6,"premium":8.631788793103448,"strike":82.10129310344827,"iv":0.6429896551724138,"gamma":0.02729568965517241,"theta":-0.08562370689655173,"vega":0.08238577586206897,"rho":-0.04402373252966712,"breakevenPct":4.436128628583724},{"delta":0.65,"premium":9.727334770114943,"strike":83.89727011494253,"iv":0.6286218390804598,"gamma":0.026864655172413793,"theta":-0.0796610632183908,"vega":0.07929669540229885,"rho":-0.04795255610913677,"breakevenPct":3.525058084251316},{"delta":0.7,"premium":11.156862745098037,"strike":85.94607843137256,"iv":0.6216921568627451,"gamma":0.025634999999999998,"theta":-0.07319960784313725,"vega":0.07480774509803921,"rho":-0.05213618828071357,"breakevenPct":2.7195425516720753},{"delta":0.75,"premium":13.117647058823529,"strike":88.39705882352942,"iv":0.6265941176470589,"gamma":0.023134999999999996,"theta":-0.06594470588235293,"vega":0.06809205882352941,"rho":-0.0567251377464712,"breakevenPct":2.08193058701108},{"delta":0.8,"premium":15.266018845700827,"strike":91.0188457008245,"iv":0.6269064782096584,"gamma":0.020399646643109535,"theta":-0.056900471142520594,"vega":0.06017479387514722,"rho":-0.061459260289027866,"breakevenPct":1.4661461301721197},{"delta":0.85,"premium":17.76896348645465,"strike":93.96348645465253,"iv":0.6185436984687869,"gamma":0.017219434628975266,"theta":-0.04447408716136632,"vega":0.049986336866902244,"rho":-0.06646778512125667,"breakevenPct":0.891619448233769},{"delta":0.9,"premium":21.415120593692023,"strike":98.00556586270872,"iv":0.6145179962894248,"gamma":0.013034322820037103,"theta":-0.030121521335807044,"vega":0.03762374768089054,"rho":-0.07237477867692159,"breakevenPct":0.3766320642342612}]},"raw":{"call":[{"delta":0.1,"premium":0.765802831118755,"strike":106.09197168881245,"iv":0.8047421221936316,"gamma":0.00992263338085696,"theta":-0.05348141043123085,"vega":0.037706196613943324,"rho":0.005347539285529717,"breakevenPct":38.99294292394798},{"delta":0.15,"premium":1.0948757763975154,"strike":97.00310559006212,"iv":0.7113801242236025,"gamma":0.015197826086956521,"theta":-0.06277763975155279,"vega":0.05037546583850931,"rho":0.008092374493348979,"breakevenPct":27.598831121825743},{"delta":0.2,"premium":1.4584465195246181,"strike":91.85059422750425,"iv":0.6567774193548387,"gamma":0.01968641765704584,"theta":-0.06965398981324279,"vega":0.060354668930390494,"rho":0.010799945474043457,"breakevenPct":21.36972001434556},{"delta":0.25,"premium":1.9479472774416595,"strike":88.78133102852205,"iv":0.6476263612791703,"gamma":0.02237744165946413,"theta":-0.07799152981849611,"vega":0.06808288677614521,"rho":0.013432797185238331,"breakevenPct":18.014149721596908},{"delta":0.3,"premium":2.5205488331892827,"strike":86.62057044079516,"iv":0.6613255834053586,"gamma":0.023933189282627484,"theta":-0.08719636992221262,"vega":0.07443552290406223,"rho":0.016015794096847058,"breakevenPct":15.948386152425144},{"delta":0.35,"premium":3.1057308970099666,"strike":84.48089700996678,"iv":0.6700323089700997,"gamma":0.025390697674418605,"theta":-0.09477483388704319,"vega":0.07990598006644518,"rho":0.018590631224720825,"breakevenPct":13.926415071509826},{"delta":0.4,"premium":3.7286544850498347,"strike":82.40448504983388,"iv":0.6637615448504983,"gamma":0.026553488372093023,"theta":-0.09747416943521595,"vega":0.08272990033222591,"rho":0.021140989001389703,"breakevenPct":12.03582145536385},{"delta":0.45,"premium":4.351578073089701,"strike":80.328073089701,"iv":0.657490780730897,"gamma":0.027716279069767445,"theta":-0.1001735049833887,"vega":0.08555382059800665,"rho":0.023691346778058578,"breakevenPct":10.145227839217878},{"delta":0.5,"premium":5.0865010799136074,"strike":78.48452123830093,"iv":0.6507411807055435,"gamma":0.027930309575233982,"theta":-0.09932699784017278,"vega":0.08536349892008639,"rho":0.026163795879611273,"breakevenPct":8.703202807250973},{"delta":0.55,"premium":5.842440604751621,"strike":76.68466522678186,"iv":0.643901727861771,"gamma":0.027966306695464363,"theta":-0.09781511879049676,"vega":0.08460755939524837,"rho":0.028621625538564975,"breakevenPct":7.345350977540948},{"delta":0.6,"premium":6.647090606816292,"strike":74.86699916874481,"iv":0.6399285951787198,"gamma":0.027824438902743144,"theta":-0.09641330008312551,"vega":0.08361803823773899,"rho":0.031043459043049358,"breakevenPct":6.027692215870317},{"delta":0.65,"premium":8.164131338320866,"strike":72.78886118038237,"iv":0.6778753948462178,"gamma":0.025081296758104735,"theta":-0.09662111388196176,"vega":0.07921238570241064,"rho":0.032938848788420086,"breakevenPct":5.297857074275814},{"delta":0.7,"premium":9.681172069825436,"strike":70.71072319201996,"iv":0.7158221945137158,"gamma":0.022338154613466332,"theta":-0.09682892768079801,"vega":0.07480673316708229,"rho":0.03483423853379081,"breakevenPct":4.568021932681313},{"delta":0.75,"premium":11.293586142322098,"strike":68.45973782771536,"iv":0.7302786516853933,"gamma":0.01982893258426966,"theta":-0.09055411985018726,"vega":0.06800149812734083,"rho":0.03664914016710991,"breakevenPct":3.7374141129519503},{"delta":0.8,"premium":12.955571161048692,"strike":66.1189138576779,"iv":0.7325258426966292,"gamma":0.017441292134831456,"theta":-0.08090992509363296,"vega":0.05994906367041197,"rho":0.03842220755373958,"breakevenPct":2.8544290045871437},{"delta":0.85,"premium":15.312323943661971,"strike":63.16197183098592,"iv":0.7502525352112677,"gamma":0.014278169014084508,"theta":-0.06971985915492959,"vega":0.04996098591549296,"rho":0.039654216240257834,"breakevenPct":2.073745804692888},{"delta":0.9,"premium":18.606521739130432,"strike":59.34782608695652,"iv":0.7903130434782609,"gamma":0.01027826086956522,"theta":-0.056886956521739133,"vega":0.03788695652173913,"rho":0.04015223151749653,"breakevenPct":1.3974347373659755}],"put":[{"delta":0.1,"premium":1.1043568048003658,"strike":56.08713609600732,"iv":0.9767151250096815,"gamma":0.008477356491096386,"theta":-0.06145433864113157,"vega":0.037707073285357585,"rho":-0.007142714975787169,"breakevenPct":28.48233703016785},{"delta":0.15,"premium":1.4199681328454323,"strike":62.39936265690865,"iv":0.7895231101303037,"gamma":0.014088293820348239,"theta":-0.06460282402276643,"vega":0.04995418852235646,"rho":-0.010527856166324996,"breakevenPct":20.682369245495284},{"delta":0.2,"premium":1.9336538461538462,"strike":66.34615384615384,"iv":0.7121307692307692,"gamma":0.017853846153846154,"theta":-0.07152692307692309,"vega":0.05981923076923077,"rho":-0.014051095294504944,"breakevenPct":16.216831425598322},{"delta":0.25,"premium":2.5861263736263735,"strike":68.63553113553114,"iv":0.7116728937728938,"gamma":0.02032637362637363,"theta":-0.08109652014652015,"vega":0.06801520146520147,"rho":-0.01767109692320964,"breakevenPct":14.087662900748215},{"delta":0.3,"premium":3.2548795180722894,"strike":70.81124497991968,"iv":0.7045044176706827,"gamma":0.022595020080321285,"theta":-0.0878059437751004,"vega":0.07470096385542169,"rho":-0.021300690240517253,"breakevenPct":12.127516308731272},{"delta":0.35,"premium":3.9476506024096385,"strike":72.81927710843374,"iv":0.6874361445783133,"gamma":0.02456289156626506,"theta":-0.09029590361445783,"vega":0.0791587951807229,"rho":-0.024944433672694506,"breakevenPct":10.416718904755331},{"delta":0.4,"premium":4.640421686746988,"strike":74.8273092369478,"iv":0.6703678714859438,"gamma":0.026530763052208837,"theta":-0.09278586345381526,"vega":0.08361662650602411,"rho":-0.028588177104871763,"breakevenPct":8.70592150077939},{"delta":0.45,"premium":5.582689504373178,"strike":76.66545189504373,"iv":0.6658688775510204,"gamma":0.027066399416909623,"theta":-0.0928667638483965,"vega":0.08466618075801749,"rho":-0.0324074717988243,"breakevenPct":7.540631645849949},{"delta":0.5,"premium":6.5484329446064145,"strike":78.48760932944606,"iv":0.6625525510204082,"gamma":0.027467274052478133,"theta":-0.09272099125364432,"vega":0.08539504373177842,"rho":-0.03624328444519771,"breakevenPct":6.426669634703879},{"delta":0.55,"premium":7.536242816091955,"strike":80.30531609195403,"iv":0.6573574712643678,"gamma":0.027726724137931032,"theta":-0.09158635057471264,"vega":0.08547485632183907,"rho":-0.04009490895019748,"breakevenPct":5.34719917291613},{"delta":0.6,"premium":8.631788793103448,"strike":82.10129310344827,"iv":0.6429896551724138,"gamma":0.02729568965517241,"theta":-0.08562370689655173,"vega":0.08238577586206897,"rho":-0.04402373252966712,"breakevenPct":4.436128628583724},{"delta":0.65,"premium":9.727334770114943,"strike":83.89727011494253,"iv":0.6286218390804598,"gamma":0.026864655172413793,"theta":-0.0796610632183908,"vega":0.07929669540229885,"rho":-0.04795255610913677,"breakevenPct":3.525058084251316},{"delta":0.7,"premium":11.156862745098037,"strike":85.94607843137256,"iv":0.6216921568627451,"gamma":0.025634999999999998,"theta":-0.07319960784313725,"vega":0.07480774509803921,"rho":-0.05213618828071357,"breakevenPct":2.7195425516720753},{"delta":0.75,"premium":13.117647058823529,"strike":88.39705882352942,"iv":0.6265941176470589,"gamma":0.023134999999999996,"theta":-0.06594470588235293,"vega":0.06809205882352941,"rho":-0.0567251377464712,"breakevenPct":2.08193058701108},{"delta":0.8,"premium":15.266018845700827,"strike":91.0188457008245,"iv":0.6269064782096584,"gamma":0.020399646643109535,"theta":-0.056900471142520594,"vega":0.06017479387514722,"rho":-0.061459260289027866,"breakevenPct":1.4661461301721197},{"delta":0.85,"premium":17.76896348645465,"strike":93.96348645465253,"iv":0.6185436984687869,"gamma":0.017219434628975266,"theta":-0.04447408716136632,"vega":0.049986336866902244,"rho":-0.06646778512125667,"breakevenPct":0.891619448233769},{"delta":0.9,"premium":21.415120593692023,"strike":98.00556586270872,"iv":0.6145179962894248,"gamma":0.013034322820037103,"theta":-0.030121521335807044,"vega":0.03762374768089054,"rho":-0.07237477867692159,"breakevenPct":0.3766320642342612}]}},"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"}}