{"symbol":"TRU","url":"https://intraalpha.com/companies/TRU","capturedAt":"2026-10-22T21:52:42.541Z","state":"ready","quote":{"symbol":"TRU","last_price":83.46,"prev_close":78.93,"regular_close":83.46,"change":4.53,"change_pct":5.7393,"regular_change":4.53,"regular_change_pct":5.7393,"extended_change":0,"extended_change_pct":0,"bid":82,"ask":84,"bid_size":100,"ask_size":300,"volume":3903613,"vwap":82.925395,"open":79.88,"high":83.86,"low":78.17,"close":83.46,"trade_count":49498,"last_trade_at":"2026-10-22T20:10:00.002435551Z","last_quote_at":"2026-10-22T20:23:51.116311036Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:39.646769585-04:00","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":"TRU","fetched_at":"2026-10-22T21:52:42.025321+00:00","name":"TransUnion","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"FINANCIAL DATA & STOCK EXCHANGES","country":"USA","description":"TransUnion offers risk and information solutions. The company is headquartered in Chicago, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":14988869000,"ebitda":1526900000,"pe_ratio":20.64,"peg_ratio":0.987,"book_value":25.28,"dividend_per_share":0.24,"dividend_yield":0.0033,"eps":3.79,"revenue_ttm":4896100000,"gross_profit_ttm":2875500000,"profit_margin":0.151,"operating_margin_ttm":0.197,"return_on_assets_ttm":0.0494,"return_on_equity_ttm":0.156,"quarterly_earnings_growth":0.321,"quarterly_revenue_growth":0.149,"analyst_target_price":88.81,"analyst_number":6,"beta":1.576,"fifty_two_week_high":88.68,"fifty_two_week_low":60.96,"fifty_day_ma":74.94,"two_hundred_day_ma":74.37,"shares_outstanding":191600000,"forward_pe":12.84,"price_to_sales":3.061,"price_to_book":2.807,"ev_to_revenue":3.761,"ev_to_ebitda":10.34},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:52:42.025321+00:00"},"optionObservedAt":"2026-10-22T19:56:45.698Z","bars":[{"c":69.17,"h":69.72,"l":67.495,"n":255,"o":68.55,"t":"2026-10-15T13:30:00Z","v":56088,"vw":68.651634},{"c":70.19,"h":70.45,"l":69.45,"n":376,"o":69.86,"t":"2026-10-15T13:35:00Z","v":26635,"vw":69.896101},{"c":69.79,"h":70.285,"l":69.79,"n":473,"o":70.245,"t":"2026-10-15T13:40:00Z","v":22361,"vw":70.000898},{"c":70.11,"h":70.23,"l":69.78,"n":286,"o":69.93,"t":"2026-10-15T13:45:00Z","v":17170,"vw":69.995438},{"c":70.115,"h":70.39,"l":70.08,"n":271,"o":70.18,"t":"2026-10-15T13:50:00Z","v":11686,"vw":70.213892},{"c":70.52,"h":70.64,"l":70.22,"n":367,"o":70.22,"t":"2026-10-15T13:55:00Z","v":12001,"vw":70.438486},{"c":71.37,"h":71.72,"l":70.6,"n":918,"o":70.63,"t":"2026-10-15T14:00:00Z","v":48395,"vw":71.104346},{"c":71.72,"h":71.72,"l":71.32,"n":515,"o":71.365,"t":"2026-10-15T14:05:00Z","v":23032,"vw":71.520229},{"c":71.83,"h":72,"l":71.49,"n":498,"o":71.59,"t":"2026-10-15T14:10:00Z","v":27071,"vw":71.740238},{"c":71.46,"h":72,"l":71.41,"n":708,"o":71.95,"t":"2026-10-15T14:15:00Z","v":36818,"vw":71.68386},{"c":71.565,"h":71.63,"l":71.06,"n":479,"o":71.425,"t":"2026-10-15T14:20:00Z","v":26573,"vw":71.283914},{"c":71.395,"h":71.58,"l":71.23,"n":258,"o":71.57,"t":"2026-10-15T14:25:00Z","v":19012,"vw":71.397381},{"c":71.85,"h":71.88,"l":71.395,"n":483,"o":71.395,"t":"2026-10-15T14:30:00Z","v":26832,"vw":71.765387},{"c":71.745,"h":71.895,"l":71.66,"n":483,"o":71.89,"t":"2026-10-15T14:35:00Z","v":18131,"vw":71.817303},{"c":71.56,"h":71.75,"l":71.52,"n":371,"o":71.75,"t":"2026-10-15T14:40:00Z","v":15742,"vw":71.660189},{"c":71.63,"h":71.79,"l":71.52,"n":538,"o":71.615,"t":"2026-10-15T14:45:00Z","v":27666,"vw":71.639219},{"c":71.875,"h":71.93,"l":71.63,"n":388,"o":71.63,"t":"2026-10-15T14:50:00Z","v":14824,"vw":71.750148},{"c":72.08,"h":72.17,"l":71.85,"n":683,"o":71.925,"t":"2026-10-15T14:55:00Z","v":29126,"vw":72.036908},{"c":72.4,"h":72.455,"l":72.02,"n":504,"o":72.085,"t":"2026-10-15T15:00:00Z","v":22410,"vw":72.256889},{"c":72.57,"h":72.7,"l":72.41,"n":587,"o":72.46,"t":"2026-10-15T15:05:00Z","v":31434,"vw":72.578178},{"c":72.49,"h":72.75,"l":72.47,"n":410,"o":72.57,"t":"2026-10-15T15:10:00Z","v":22414,"vw":72.678899},{"c":72.59,"h":72.74,"l":72.35,"n":567,"o":72.35,"t":"2026-10-15T15:15:00Z","v":31679,"vw":72.615169},{"c":72.55,"h":72.67,"l":72.37,"n":699,"o":72.67,"t":"2026-10-15T15:20:00Z","v":39410,"vw":72.515112},{"c":72.235,"h":72.57,"l":72.22,"n":859,"o":72.55,"t":"2026-10-15T15:25:00Z","v":84264,"vw":72.458885},{"c":72.635,"h":72.64,"l":72.265,"n":1102,"o":72.28,"t":"2026-10-15T15:30:00Z","v":71971,"vw":72.45047},{"c":72.47,"h":72.7,"l":72.4,"n":547,"o":72.635,"t":"2026-10-15T15:35:00Z","v":29845,"vw":72.52483},{"c":72.53,"h":72.59,"l":72.44,"n":797,"o":72.48,"t":"2026-10-15T15:40:00Z","v":42096,"vw":72.531263},{"c":72.74,"h":72.74,"l":72.53,"n":757,"o":72.53,"t":"2026-10-15T15:45:00Z","v":40880,"vw":72.627866},{"c":72.945,"h":73.08,"l":72.73,"n":814,"o":72.73,"t":"2026-10-15T15:50:00Z","v":54478,"vw":72.904919},{"c":72.88,"h":72.99,"l":72.805,"n":673,"o":72.945,"t":"2026-10-15T15:55:00Z","v":40060,"vw":72.896155},{"c":72.92,"h":72.98,"l":72.8,"n":765,"o":72.85,"t":"2026-10-15T16:00:00Z","v":35712,"vw":72.896813},{"c":72.855,"h":73.11,"l":72.82,"n":636,"o":72.97,"t":"2026-10-15T16:05:00Z","v":32116,"vw":72.979316},{"c":72.53,"h":72.89,"l":72.45,"n":620,"o":72.86,"t":"2026-10-15T16:10:00Z","v":38565,"vw":72.702491},{"c":72.64,"h":72.73,"l":72.53,"n":705,"o":72.53,"t":"2026-10-15T16:15:00Z","v":39328,"vw":72.639679},{"c":72.69,"h":72.71,"l":72.585,"n":621,"o":72.64,"t":"2026-10-15T16:20:00Z","v":32874,"vw":72.647556},{"c":72.765,"h":72.84,"l":72.6875,"n":568,"o":72.695,"t":"2026-10-15T16:25:00Z","v":32174,"vw":72.761014},{"c":72.895,"h":72.915,"l":72.71,"n":530,"o":72.76,"t":"2026-10-15T16:30:00Z","v":28173,"vw":72.8168},{"c":72.98,"h":73.01,"l":72.8,"n":441,"o":72.88,"t":"2026-10-15T16:35:00Z","v":19701,"vw":72.904221},{"c":72.67,"h":72.98,"l":72.655,"n":431,"o":72.97,"t":"2026-10-15T16:40:00Z","v":24628,"vw":72.837331},{"c":72.73,"h":72.82,"l":72.72,"n":570,"o":72.72,"t":"2026-10-15T16:45:00Z","v":26336,"vw":72.754974},{"c":72.61,"h":72.75,"l":72.55,"n":636,"o":72.73,"t":"2026-10-15T16:50:00Z","v":36745,"vw":72.66048},{"c":72.725,"h":72.87,"l":72.58,"n":703,"o":72.61,"t":"2026-10-15T16:55:00Z","v":51175,"vw":72.722725},{"c":72.82,"h":72.91,"l":72.72,"n":605,"o":72.74,"t":"2026-10-15T17:00:00Z","v":45410,"vw":72.813114},{"c":72.75,"h":72.82,"l":72.66,"n":806,"o":72.82,"t":"2026-10-15T17:05:00Z","v":54021,"vw":72.728138},{"c":72.635,"h":72.77,"l":72.535,"n":690,"o":72.73,"t":"2026-10-15T17:10:00Z","v":47763,"vw":72.640731},{"c":72.37,"h":72.67,"l":72.28,"n":551,"o":72.59,"t":"2026-10-15T17:15:00Z","v":35707,"vw":72.487612},{"c":72.61,"h":72.65,"l":72.355,"n":509,"o":72.3675,"t":"2026-10-15T17:20:00Z","v":28392,"vw":72.531639},{"c":72.945,"h":72.98,"l":72.57,"n":548,"o":72.63,"t":"2026-10-15T17:25:00Z","v":39330,"vw":72.702855},{"c":73.01,"h":73.065,"l":72.81,"n":808,"o":72.92,"t":"2026-10-15T17:30:00Z","v":66067,"vw":72.904546},{"c":72.895,"h":73.12,"l":72.82,"n":746,"o":73.01,"t":"2026-10-15T17:35:00Z","v":48189,"vw":72.958759},{"c":72.87,"h":72.9,"l":72.7,"n":903,"o":72.86,"t":"2026-10-15T17:40:00Z","v":91423,"vw":72.793657},{"c":72.825,"h":72.91,"l":72.67,"n":618,"o":72.85,"t":"2026-10-15T17:45:00Z","v":62053,"vw":72.806016},{"c":72.88,"h":72.92,"l":72.75,"n":630,"o":72.84,"t":"2026-10-15T17:50:00Z","v":40939,"vw":72.836744},{"c":72.7,"h":72.88,"l":72.675,"n":485,"o":72.81,"t":"2026-10-15T17:55:00Z","v":28805,"vw":72.796878},{"c":72.71,"h":72.83,"l":72.64,"n":551,"o":72.695,"t":"2026-10-15T18:00:00Z","v":24667,"vw":72.733321},{"c":72.83,"h":72.83,"l":72.58,"n":753,"o":72.715,"t":"2026-10-15T18:05:00Z","v":41442,"vw":72.688431},{"c":72.84,"h":72.865,"l":72.65,"n":557,"o":72.81,"t":"2026-10-15T18:10:00Z","v":27564,"vw":72.787574},{"c":72.83,"h":72.93,"l":72.805,"n":431,"o":72.84,"t":"2026-10-15T18:15:00Z","v":20307,"vw":72.875267},{"c":72.83,"h":72.9,"l":72.78,"n":601,"o":72.83,"t":"2026-10-15T18:20:00Z","v":30557,"vw":72.844567},{"c":72.835,"h":72.91,"l":72.79,"n":835,"o":72.79,"t":"2026-10-15T18:25:00Z","v":64415,"vw":72.83317},{"c":73.07,"h":73.07,"l":72.78,"n":861,"o":72.835,"t":"2026-10-15T18:30:00Z","v":56502,"vw":72.908519},{"c":72.92,"h":73.06,"l":72.87,"n":549,"o":73.055,"t":"2026-10-15T18:35:00Z","v":31645,"vw":72.963145},{"c":72.805,"h":72.93,"l":72.7,"n":807,"o":72.915,"t":"2026-10-15T18:40:00Z","v":37078,"vw":72.794125},{"c":72.84,"h":72.92,"l":72.755,"n":575,"o":72.78,"t":"2026-10-15T18:45:00Z","v":22775,"vw":72.845331},{"c":72.975,"h":72.99,"l":72.82,"n":605,"o":72.86,"t":"2026-10-15T18:50:00Z","v":28898,"vw":72.911544},{"c":73.08,"h":73.09,"l":72.98,"n":826,"o":72.98,"t":"2026-10-15T18:55:00Z","v":37895,"vw":73.037036},{"c":73.155,"h":73.155,"l":72.89,"n":908,"o":73.07,"t":"2026-10-15T19:00:00Z","v":46016,"vw":73.005414},{"c":73.23,"h":73.23,"l":73.04,"n":784,"o":73.16,"t":"2026-10-15T19:05:00Z","v":43366,"vw":73.14399},{"c":73.135,"h":73.305,"l":73.075,"n":862,"o":73.23,"t":"2026-10-15T19:10:00Z","v":45732,"vw":73.209119},{"c":73.21,"h":73.24,"l":73.08,"n":697,"o":73.135,"t":"2026-10-15T19:15:00Z","v":40884,"vw":73.145164},{"c":73.28,"h":73.42,"l":73.21,"n":981,"o":73.21,"t":"2026-10-15T19:20:00Z","v":55059,"vw":73.319692},{"c":73.16,"h":73.6,"l":73.06,"n":1358,"o":73.3,"t":"2026-10-15T19:25:00Z","v":105247,"vw":73.415951},{"c":73.215,"h":73.27,"l":73.13,"n":931,"o":73.14,"t":"2026-10-15T19:30:00Z","v":49691,"vw":73.197646},{"c":73.07,"h":73.229,"l":72.94,"n":1248,"o":73.2,"t":"2026-10-15T19:35:00Z","v":78906,"vw":73.053372},{"c":73.279,"h":73.279,"l":73.01,"n":1132,"o":73.04,"t":"2026-10-15T19:40:00Z","v":57248,"vw":73.130322},{"c":73.295,"h":73.44,"l":73.23,"n":1354,"o":73.28,"t":"2026-10-15T19:45:00Z","v":89030,"vw":73.329676},{"c":73.52,"h":73.61,"l":73.27,"n":3081,"o":73.295,"t":"2026-10-15T19:50:00Z","v":294718,"vw":73.48963},{"c":74.1,"h":74.17,"l":73.52,"n":5867,"o":73.535,"t":"2026-10-15T19:55:00Z","v":532959,"vw":73.914665},{"c":74.12,"h":74.12,"l":74.12,"n":64,"o":74.12,"t":"2026-10-15T20:00:00Z","v":690494,"vw":74.12},{"c":74.12,"h":74.12,"l":74.12,"n":1,"o":74.12,"t":"2026-10-15T20:05:00Z","v":1644,"vw":74.12},{"c":74.25,"h":74.25,"l":74.25,"n":5,"o":74.25,"t":"2026-10-15T20:30:00Z","v":800,"vw":74.25},{"c":74.5,"h":74.5,"l":74.5,"n":5,"o":74.5,"t":"2026-10-15T20:50:00Z","v":216,"vw":74.5},{"c":74.5,"h":74.5,"l":74.5,"n":2,"o":74.5,"t":"2026-10-15T20:55:00Z","v":200,"vw":74.5},{"c":74.25,"h":74.25,"l":74.12,"n":7,"o":74.12,"t":"2026-10-16T12:05:00Z","v":1356,"vw":74.240061},{"c":73.95,"h":73.95,"l":73.95,"n":6,"o":73.95,"t":"2026-10-16T12:10:00Z","v":138,"vw":73.95},{"c":74.73,"h":74.73,"l":74.73,"n":1,"o":74.73,"t":"2026-10-16T12:45:00Z","v":158,"vw":74.73},{"c":74.05,"h":74.73,"l":74.05,"n":10,"o":74.73,"t":"2026-10-16T13:00:00Z","v":356,"vw":74.41855},{"c":74.3,"h":74.3,"l":74.3,"n":14,"o":74.3,"t":"2026-10-16T13:05:00Z","v":222,"vw":74.3},{"c":75.24,"h":75.68,"l":74.595,"n":177,"o":74.9,"t":"2026-10-16T13:30:00Z","v":57421,"vw":74.933536},{"c":75.25,"h":75.45,"l":74.92,"n":278,"o":75.28,"t":"2026-10-16T13:35:00Z","v":13518,"vw":75.218051},{"c":75.655,"h":75.89,"l":75.1825,"n":468,"o":75.1825,"t":"2026-10-16T13:40:00Z","v":22031,"vw":75.654264},{"c":75.29,"h":75.725,"l":75.24,"n":388,"o":75.655,"t":"2026-10-16T13:45:00Z","v":23906,"vw":75.521231},{"c":75.37,"h":75.63,"l":75.26,"n":406,"o":75.285,"t":"2026-10-16T13:50:00Z","v":13614,"vw":75.431094},{"c":74.915,"h":75.57,"l":74.915,"n":391,"o":75.37,"t":"2026-10-16T13:55:00Z","v":22075,"vw":75.263178},{"c":74.365,"h":75.17,"l":74.265,"n":481,"o":74.91,"t":"2026-10-16T14:00:00Z","v":21576,"vw":74.745771},{"c":73.9675,"h":74.395,"l":73.9675,"n":217,"o":74.355,"t":"2026-10-16T14:05:00Z","v":7704,"vw":74.192934},{"c":73.71,"h":74.3999,"l":73.555,"n":297,"o":74.12,"t":"2026-10-16T14:10:00Z","v":16828,"vw":73.895314},{"c":73.75,"h":73.91,"l":73.405,"n":478,"o":73.71,"t":"2026-10-16T14:15:00Z","v":16660,"vw":73.729059},{"c":74.015,"h":74.03,"l":73.68,"n":436,"o":73.755,"t":"2026-10-16T14:20:00Z","v":35758,"vw":73.818213},{"c":73.77,"h":74.12,"l":73.77,"n":312,"o":74.08,"t":"2026-10-16T14:25:00Z","v":16442,"vw":73.95459},{"c":73.665,"h":73.83,"l":73.52,"n":358,"o":73.72,"t":"2026-10-16T14:30:00Z","v":16168,"vw":73.679694},{"c":73.555,"h":73.63,"l":73.48,"n":361,"o":73.62,"t":"2026-10-16T14:35:00Z","v":11962,"vw":73.556526},{"c":73.57,"h":73.705,"l":73.445,"n":471,"o":73.53,"t":"2026-10-16T14:40:00Z","v":19171,"vw":73.55382},{"c":73.765,"h":73.86,"l":73.505,"n":458,"o":73.505,"t":"2026-10-16T14:45:00Z","v":30489,"vw":73.689446},{"c":73.665,"h":73.84,"l":73.6,"n":347,"o":73.76,"t":"2026-10-16T14:50:00Z","v":11973,"vw":73.742211},{"c":73.395,"h":73.78,"l":73.3,"n":1117,"o":73.75,"t":"2026-10-16T14:55:00Z","v":68734,"vw":73.4967},{"c":73.71,"h":73.81,"l":73.45,"n":569,"o":73.47,"t":"2026-10-16T15:00:00Z","v":28005,"vw":73.640843},{"c":73.73,"h":73.8,"l":73.535,"n":411,"o":73.8,"t":"2026-10-16T15:05:00Z","v":20251,"vw":73.702528},{"c":73.795,"h":73.845,"l":73.7,"n":423,"o":73.78,"t":"2026-10-16T15:10:00Z","v":15780,"vw":73.794936},{"c":73.81,"h":73.87,"l":73.695,"n":455,"o":73.79,"t":"2026-10-16T15:15:00Z","v":20944,"vw":73.796971},{"c":73.975,"h":74.14,"l":73.775,"n":616,"o":73.825,"t":"2026-10-16T15:20:00Z","v":35570,"vw":73.916542},{"c":73.89,"h":74.05,"l":73.79,"n":288,"o":74.015,"t":"2026-10-16T15:25:00Z","v":11825,"vw":73.937329},{"c":73.82,"h":73.91,"l":73.79,"n":345,"o":73.875,"t":"2026-10-16T15:30:00Z","v":11353,"vw":73.842731},{"c":73.815,"h":73.9,"l":73.8,"n":308,"o":73.81,"t":"2026-10-16T15:35:00Z","v":14865,"vw":73.830126},{"c":73.67,"h":73.87,"l":73.55,"n":385,"o":73.86,"t":"2026-10-16T15:40:00Z","v":13174,"vw":73.743238},{"c":73.59,"h":73.81,"l":73.59,"n":502,"o":73.67,"t":"2026-10-16T15:45:00Z","v":23463,"vw":73.719308},{"c":73.485,"h":73.66,"l":73.41,"n":336,"o":73.63,"t":"2026-10-16T15:50:00Z","v":13556,"vw":73.520371},{"c":73.295,"h":73.41,"l":73.25,"n":405,"o":73.4,"t":"2026-10-16T15:55:00Z","v":22815,"vw":73.351886},{"c":73.43,"h":73.45,"l":73.195,"n":576,"o":73.34,"t":"2026-10-16T16:00:00Z","v":31704,"vw":73.313451},{"c":73.495,"h":73.53,"l":73.395,"n":289,"o":73.44,"t":"2026-10-16T16:05:00Z","v":9573,"vw":73.478607},{"c":73.49,"h":73.51,"l":73.38,"n":353,"o":73.495,"t":"2026-10-16T16:10:00Z","v":14337,"vw":73.464549},{"c":73.4,"h":73.75,"l":73.33,"n":822,"o":73.48,"t":"2026-10-16T16:15:00Z","v":106651,"vw":73.570549},{"c":73.51,"h":73.56,"l":73.35,"n":447,"o":73.4,"t":"2026-10-16T16:20:00Z","v":20750,"vw":73.463053},{"c":73.62,"h":73.7,"l":73.5,"n":341,"o":73.51,"t":"2026-10-16T16:25:00Z","v":15571,"vw":73.624851},{"c":73.35,"h":73.71,"l":73.35,"n":556,"o":73.62,"t":"2026-10-16T16:30:00Z","v":36020,"vw":73.556218},{"c":73.44,"h":73.44,"l":73.26,"n":266,"o":73.2601,"t":"2026-10-16T16:35:00Z","v":10757,"vw":73.34279},{"c":73.385,"h":73.47,"l":73.355,"n":274,"o":73.38,"t":"2026-10-16T16:40:00Z","v":10918,"vw":73.39513},{"c":73.325,"h":73.3825,"l":73.28,"n":339,"o":73.38,"t":"2026-10-16T16:45:00Z","v":14882,"vw":73.328652},{"c":73.105,"h":73.38,"l":73.01,"n":372,"o":73.325,"t":"2026-10-16T16:50:00Z","v":18132,"vw":73.243573},{"c":73.06,"h":73.19,"l":73.03,"n":299,"o":73.17,"t":"2026-10-16T16:55:00Z","v":13096,"vw":73.100446},{"c":72.7475,"h":73.18,"l":72.695,"n":385,"o":73.15,"t":"2026-10-16T17:00:00Z","v":13282,"vw":72.862789},{"c":72.9265,"h":73.11,"l":72.68,"n":1063,"o":72.745,"t":"2026-10-16T17:05:00Z","v":147889,"vw":72.950667},{"c":73.11,"h":73.1525,"l":72.78,"n":308,"o":72.895,"t":"2026-10-16T17:10:00Z","v":18334,"vw":72.999189},{"c":73.025,"h":73.13,"l":72.97,"n":342,"o":73.05,"t":"2026-10-16T17:15:00Z","v":17302,"vw":73.056105},{"c":73.115,"h":73.19,"l":72.98,"n":256,"o":73.03,"t":"2026-10-16T17:20:00Z","v":12227,"vw":73.05951},{"c":73.19,"h":73.2192,"l":73.115,"n":393,"o":73.115,"t":"2026-10-16T17:25:00Z","v":14045,"vw":73.186464},{"c":73.37,"h":73.37,"l":73.215,"n":288,"o":73.23,"t":"2026-10-16T17:30:00Z","v":10075,"vw":73.295281},{"c":73.305,"h":73.41,"l":73.275,"n":327,"o":73.32,"t":"2026-10-16T17:35:00Z","v":14517,"vw":73.317493},{"c":73.35,"h":73.44,"l":73.25,"n":449,"o":73.25,"t":"2026-10-16T17:40:00Z","v":17436,"vw":73.313903},{"c":73.32,"h":73.4,"l":73.31,"n":187,"o":73.35,"t":"2026-10-16T17:45:00Z","v":5866,"vw":73.341935},{"c":73.055,"h":73.3051,"l":72.93,"n":630,"o":73.3051,"t":"2026-10-16T17:50:00Z","v":25136,"vw":73.131297},{"c":73.21,"h":73.21,"l":73.025,"n":317,"o":73.045,"t":"2026-10-16T17:55:00Z","v":13614,"vw":73.142527},{"c":73.19,"h":73.31,"l":73.06,"n":1035,"o":73.135,"t":"2026-10-16T18:00:00Z","v":100705,"vw":73.224571},{"c":73.27,"h":73.32,"l":73.14,"n":360,"o":73.195,"t":"2026-10-16T18:05:00Z","v":15109,"vw":73.235163},{"c":73.22,"h":73.24,"l":73.12,"n":275,"o":73.13,"t":"2026-10-16T18:10:00Z","v":10937,"vw":73.192764},{"c":73.17,"h":73.25,"l":73.12,"n":291,"o":73.18,"t":"2026-10-16T18:15:00Z","v":10492,"vw":73.197611},{"c":73.25,"h":73.27,"l":73.13,"n":435,"o":73.21,"t":"2026-10-16T18:20:00Z","v":15713,"vw":73.191311},{"c":73,"h":73.235,"l":72.89,"n":378,"o":73.235,"t":"2026-10-16T18:25:00Z","v":15067,"vw":73.077727},{"c":73.08,"h":73.11,"l":72.92,"n":406,"o":72.92,"t":"2026-10-16T18:30:00Z","v":15403,"vw":73.031874},{"c":73.195,"h":73.23,"l":73,"n":394,"o":73.05,"t":"2026-10-16T18:35:00Z","v":13695,"vw":73.112749},{"c":73.28,"h":73.4,"l":73.1,"n":739,"o":73.18,"t":"2026-10-16T18:40:00Z","v":77757,"vw":73.344512},{"c":73.32,"h":73.35,"l":73.2,"n":420,"o":73.335,"t":"2026-10-16T18:45:00Z","v":15988,"vw":73.276422},{"c":73.28,"h":73.41,"l":73.18,"n":469,"o":73.38,"t":"2026-10-16T18:50:00Z","v":19574,"vw":73.307146},{"c":73.38,"h":73.42,"l":73.19,"n":438,"o":73.26,"t":"2026-10-16T18:55:00Z","v":13847,"vw":73.33259},{"c":73.48,"h":73.52,"l":73.34,"n":536,"o":73.38,"t":"2026-10-16T19:00:00Z","v":17522,"vw":73.452558},{"c":73.46,"h":73.52,"l":73.39,"n":444,"o":73.5,"t":"2026-10-16T19:05:00Z","v":16534,"vw":73.462475},{"c":73.755,"h":73.85,"l":73.48,"n":811,"o":73.49,"t":"2026-10-16T19:10:00Z","v":37003,"vw":73.681717},{"c":73.91,"h":73.94,"l":73.71,"n":501,"o":73.75,"t":"2026-10-16T19:15:00Z","v":26023,"vw":73.862113},{"c":73.95,"h":73.97,"l":73.78,"n":555,"o":73.8825,"t":"2026-10-16T19:20:00Z","v":25545,"vw":73.894073},{"c":74.19,"h":74.195,"l":73.86,"n":922,"o":73.93,"t":"2026-10-16T19:25:00Z","v":55864,"vw":74.001945},{"c":74.32,"h":74.39,"l":74.15,"n":926,"o":74.195,"t":"2026-10-16T19:30:00Z","v":45213,"vw":74.285707},{"c":74.475,"h":74.499,"l":74.33,"n":1101,"o":74.36,"t":"2026-10-16T19:35:00Z","v":55792,"vw":74.405502},{"c":74.505,"h":74.545,"l":74.37,"n":1222,"o":74.46,"t":"2026-10-16T19:40:00Z","v":62596,"vw":74.430418},{"c":74.34,"h":74.6,"l":74.18,"n":2243,"o":74.505,"t":"2026-10-16T19:45:00Z","v":157015,"vw":74.357802},{"c":73.98,"h":74.5,"l":73.92,"n":2575,"o":74.29,"t":"2026-10-16T19:50:00Z","v":193207,"vw":74.221269},{"c":74.07,"h":74.35,"l":73.98,"n":6554,"o":73.99,"t":"2026-10-16T19:55:00Z","v":557350,"vw":74.150258},{"c":74.08,"h":74.09,"l":74.08,"n":70,"o":74.09,"t":"2026-10-16T20:00:00Z","v":665886,"vw":74.080002},{"c":73.24,"h":74.23,"l":72.99,"n":300,"o":73.12,"t":"2026-10-19T13:30:00Z","v":34572,"vw":73.345047},{"c":72.965,"h":73.49,"l":72.955,"n":377,"o":73.285,"t":"2026-10-19T13:35:00Z","v":21206,"vw":73.294183},{"c":72.57,"h":73.06,"l":72.455,"n":721,"o":72.965,"t":"2026-10-19T13:40:00Z","v":46315,"vw":72.723532},{"c":72.32,"h":72.67,"l":72.24,"n":520,"o":72.54,"t":"2026-10-19T13:45:00Z","v":49881,"vw":72.454508},{"c":72.385,"h":72.42,"l":72.24,"n":332,"o":72.3,"t":"2026-10-19T13:50:00Z","v":13731,"vw":72.343866},{"c":72.09,"h":72.65,"l":72.09,"n":505,"o":72.46,"t":"2026-10-19T13:55:00Z","v":47231,"vw":72.547553},{"c":72.3,"h":72.41,"l":72.05,"n":623,"o":72.09,"t":"2026-10-19T14:00:00Z","v":51781,"vw":72.275738},{"c":72.23,"h":72.42,"l":72.06,"n":469,"o":72.305,"t":"2026-10-19T14:05:00Z","v":22644,"vw":72.291912},{"c":72.86,"h":72.91,"l":72.31,"n":657,"o":72.34,"t":"2026-10-19T14:10:00Z","v":42078,"vw":72.676499},{"c":72.46,"h":72.91,"l":72.36,"n":436,"o":72.8,"t":"2026-10-19T14:15:00Z","v":21633,"vw":72.617577},{"c":72.39,"h":72.445,"l":72.14,"n":486,"o":72.39,"t":"2026-10-19T14:20:00Z","v":18871,"vw":72.308445},{"c":72.36,"h":72.445,"l":72.33,"n":328,"o":72.44,"t":"2026-10-19T14:25:00Z","v":15710,"vw":72.39775},{"c":72.36,"h":72.52,"l":72.29,"n":746,"o":72.41,"t":"2026-10-19T14:30:00Z","v":57263,"vw":72.427695},{"c":72.4947,"h":72.6,"l":72.345,"n":505,"o":72.365,"t":"2026-10-19T14:35:00Z","v":26181,"vw":72.432474},{"c":72.395,"h":72.55,"l":72.37,"n":310,"o":72.4,"t":"2026-10-19T14:40:00Z","v":9045,"vw":72.442701},{"c":72.37,"h":72.535,"l":72.29,"n":372,"o":72.33,"t":"2026-10-19T14:45:00Z","v":11289,"vw":72.429149},{"c":72.41,"h":72.5,"l":72.34,"n":465,"o":72.42,"t":"2026-10-19T14:50:00Z","v":13535,"vw":72.455962},{"c":72.21,"h":72.455,"l":72.135,"n":748,"o":72.455,"t":"2026-10-19T14:55:00Z","v":55993,"vw":72.300423},{"c":72.12,"h":72.24,"l":72.03,"n":821,"o":72.21,"t":"2026-10-19T15:00:00Z","v":43756,"vw":72.146113},{"c":72.22,"h":72.26,"l":71.98,"n":882,"o":72.13,"t":"2026-10-19T15:05:00Z","v":61736,"vw":72.156628},{"c":72.34,"h":72.37,"l":72.13,"n":471,"o":72.13,"t":"2026-10-19T15:10:00Z","v":18610,"vw":72.306311},{"c":72.165,"h":72.52,"l":72.08,"n":605,"o":72.35,"t":"2026-10-19T15:15:00Z","v":21555,"vw":72.366692},{"c":72.275,"h":72.375,"l":72.09,"n":351,"o":72.165,"t":"2026-10-19T15:20:00Z","v":13832,"vw":72.286548},{"c":72.43,"h":72.46,"l":72.215,"n":431,"o":72.24,"t":"2026-10-19T15:25:00Z","v":19782,"vw":72.323308},{"c":72.27,"h":72.48,"l":72.26,"n":367,"o":72.445,"t":"2026-10-19T15:30:00Z","v":15022,"vw":72.396989},{"c":72.28,"h":72.39,"l":72.27,"n":462,"o":72.29,"t":"2026-10-19T15:35:00Z","v":16287,"vw":72.322463},{"c":72.465,"h":72.47,"l":72.28,"n":329,"o":72.28,"t":"2026-10-19T15:40:00Z","v":16159,"vw":72.344628},{"c":72.49,"h":72.51,"l":72.41,"n":352,"o":72.445,"t":"2026-10-19T15:45:00Z","v":15604,"vw":72.460465},{"c":72.49,"h":72.57,"l":72.42,"n":394,"o":72.49,"t":"2026-10-19T15:50:00Z","v":15713,"vw":72.49799},{"c":72.68,"h":72.86,"l":72.43,"n":1337,"o":72.51,"t":"2026-10-19T15:55:00Z","v":172990,"vw":72.800047},{"c":72.43,"h":72.68,"l":72.24,"n":645,"o":72.68,"t":"2026-10-19T16:00:00Z","v":33732,"vw":72.357937},{"c":72.57,"h":72.59,"l":72.37,"n":439,"o":72.43,"t":"2026-10-19T16:05:00Z","v":21219,"vw":72.468905},{"c":72.575,"h":72.59,"l":72.45,"n":278,"o":72.54,"t":"2026-10-19T16:10:00Z","v":13546,"vw":72.527599},{"c":72.55,"h":72.65,"l":72.5,"n":395,"o":72.54,"t":"2026-10-19T16:15:00Z","v":18709,"vw":72.579808},{"c":72.58,"h":72.62,"l":72.545,"n":413,"o":72.55,"t":"2026-10-19T16:20:00Z","v":21358,"vw":72.589142},{"c":72.55,"h":72.56,"l":72.49,"n":385,"o":72.55,"t":"2026-10-19T16:25:00Z","v":18567,"vw":72.533165},{"c":72.57,"h":72.61,"l":72.48,"n":381,"o":72.56,"t":"2026-10-19T16:30:00Z","v":18570,"vw":72.563185},{"c":72.445,"h":72.59,"l":72.37,"n":372,"o":72.545,"t":"2026-10-19T16:35:00Z","v":19706,"vw":72.51516},{"c":72.655,"h":72.68,"l":72.445,"n":414,"o":72.445,"t":"2026-10-19T16:40:00Z","v":21165,"vw":72.565874},{"c":72.665,"h":72.7,"l":72.57,"n":326,"o":72.62,"t":"2026-10-19T16:45:00Z","v":11981,"vw":72.617972},{"c":72.64,"h":72.705,"l":72.62,"n":394,"o":72.64,"t":"2026-10-19T16:50:00Z","v":18512,"vw":72.669204},{"c":72.66,"h":72.675,"l":72.6,"n":376,"o":72.675,"t":"2026-10-19T16:55:00Z","v":14925,"vw":72.643398},{"c":72.555,"h":72.66,"l":72.555,"n":424,"o":72.66,"t":"2026-10-19T17:00:00Z","v":18263,"vw":72.604403},{"c":72.45,"h":72.58,"l":72.45,"n":481,"o":72.56,"t":"2026-10-19T17:05:00Z","v":27246,"vw":72.538419},{"c":72.665,"h":72.665,"l":72.4,"n":483,"o":72.45,"t":"2026-10-19T17:10:00Z","v":19400,"vw":72.488578},{"c":72.61,"h":72.63,"l":72.48,"n":347,"o":72.54,"t":"2026-10-19T17:15:00Z","v":11709,"vw":72.562803},{"c":72.59,"h":72.69,"l":72.58,"n":310,"o":72.61,"t":"2026-10-19T17:20:00Z","v":9682,"vw":72.631655},{"c":72.84,"h":72.89,"l":72.6,"n":962,"o":72.6,"t":"2026-10-19T17:25:00Z","v":137244,"vw":72.800016},{"c":72.69,"h":72.845,"l":72.62,"n":448,"o":72.845,"t":"2026-10-19T17:30:00Z","v":20874,"vw":72.710156},{"c":72.68,"h":72.74,"l":72.61,"n":386,"o":72.61,"t":"2026-10-19T17:35:00Z","v":13739,"vw":72.672394},{"c":72.79,"h":72.82,"l":72.63,"n":386,"o":72.68,"t":"2026-10-19T17:40:00Z","v":16079,"vw":72.736057},{"c":72.745,"h":72.8,"l":72.66,"n":328,"o":72.77,"t":"2026-10-19T17:45:00Z","v":13422,"vw":72.746295},{"c":72.72,"h":72.79,"l":72.66,"n":434,"o":72.745,"t":"2026-10-19T17:50:00Z","v":16458,"vw":72.739602},{"c":72.76,"h":72.795,"l":72.65,"n":512,"o":72.69,"t":"2026-10-19T17:55:00Z","v":27009,"vw":72.759804},{"c":72.81,"h":72.81,"l":72.67,"n":631,"o":72.76,"t":"2026-10-19T18:00:00Z","v":37071,"vw":72.75347},{"c":72.835,"h":72.88,"l":72.7,"n":416,"o":72.745,"t":"2026-10-19T18:05:00Z","v":19952,"vw":72.823247},{"c":72.75,"h":72.865,"l":72.7,"n":500,"o":72.8,"t":"2026-10-19T18:10:00Z","v":26270,"vw":72.779924},{"c":72.68,"h":72.8,"l":72.48,"n":393,"o":72.78,"t":"2026-10-19T18:15:00Z","v":16885,"vw":72.648479},{"c":72.67,"h":72.7325,"l":72.64,"n":343,"o":72.66,"t":"2026-10-19T18:20:00Z","v":16049,"vw":72.710526},{"c":72.625,"h":72.725,"l":72.59,"n":398,"o":72.66,"t":"2026-10-19T18:25:00Z","v":16923,"vw":72.667061},{"c":72.635,"h":72.69,"l":72.55,"n":307,"o":72.635,"t":"2026-10-19T18:30:00Z","v":13262,"vw":72.644711},{"c":72.655,"h":72.68,"l":72.61,"n":498,"o":72.645,"t":"2026-10-19T18:35:00Z","v":22124,"vw":72.647474},{"c":72.575,"h":72.76,"l":72.575,"n":559,"o":72.685,"t":"2026-10-19T18:40:00Z","v":28275,"vw":72.712844},{"c":72.515,"h":72.62,"l":72.515,"n":489,"o":72.575,"t":"2026-10-19T18:45:00Z","v":20213,"vw":72.586317},{"c":72.47,"h":72.55,"l":72.44,"n":419,"o":72.54,"t":"2026-10-19T18:50:00Z","v":19569,"vw":72.514084},{"c":72.61,"h":72.67,"l":72.5,"n":517,"o":72.5,"t":"2026-10-19T18:55:00Z","v":21529,"vw":72.575567},{"c":72.72,"h":72.76,"l":72.58,"n":498,"o":72.58,"t":"2026-10-19T19:00:00Z","v":22968,"vw":72.698887},{"c":72.855,"h":72.855,"l":72.68,"n":507,"o":72.72,"t":"2026-10-19T19:05:00Z","v":22328,"vw":72.785745},{"c":72.91,"h":72.91,"l":72.78,"n":633,"o":72.84,"t":"2026-10-19T19:10:00Z","v":30330,"vw":72.832818},{"c":73.05,"h":73.05,"l":72.85,"n":491,"o":72.9,"t":"2026-10-19T19:15:00Z","v":21087,"vw":72.936831},{"c":73.07,"h":73.07,"l":73,"n":435,"o":73.045,"t":"2026-10-19T19:20:00Z","v":19163,"vw":73.052158},{"c":73.15,"h":73.15,"l":72.98,"n":711,"o":73.065,"t":"2026-10-19T19:25:00Z","v":33548,"vw":73.072917},{"c":73.205,"h":73.25,"l":73.16,"n":708,"o":73.16,"t":"2026-10-19T19:30:00Z","v":30955,"vw":73.207785},{"c":73.11,"h":73.24,"l":73.11,"n":667,"o":73.2,"t":"2026-10-19T19:35:00Z","v":31423,"vw":73.187676},{"c":73.26,"h":73.29,"l":73.07,"n":841,"o":73.105,"t":"2026-10-19T19:40:00Z","v":51693,"vw":73.164608},{"c":73.33,"h":73.39,"l":73.21,"n":1022,"o":73.24,"t":"2026-10-19T19:45:00Z","v":65400,"vw":73.285055},{"c":73.41,"h":73.5,"l":73.2,"n":1714,"o":73.33,"t":"2026-10-19T19:50:00Z","v":130228,"vw":73.350918},{"c":73.13,"h":73.43,"l":73.04,"n":4079,"o":73.42,"t":"2026-10-19T19:55:00Z","v":285237,"vw":73.145413},{"c":72.74,"h":73.12,"l":72.74,"n":67,"o":73.12,"t":"2026-10-19T20:00:00Z","v":588676,"vw":73.119778},{"c":74.26,"h":74.26,"l":74.26,"n":105,"o":74.26,"t":"2026-10-20T11:25:00Z","v":254,"vw":74.26},{"c":75.935,"h":76.13,"l":74.6,"n":299,"o":75.62,"t":"2026-10-20T13:30:00Z","v":47404,"vw":75.705422},{"c":76.745,"h":77,"l":75.25,"n":520,"o":75.51,"t":"2026-10-20T13:35:00Z","v":41775,"vw":76.113978},{"c":77.885,"h":77.885,"l":76.85,"n":628,"o":76.9,"t":"2026-10-20T13:40:00Z","v":43430,"vw":77.358825},{"c":78.1,"h":78.24,"l":77.5759,"n":713,"o":77.72,"t":"2026-10-20T13:45:00Z","v":55489,"vw":77.979003},{"c":77.75,"h":78.29,"l":77.655,"n":876,"o":78.12,"t":"2026-10-20T13:50:00Z","v":69996,"vw":78.012881},{"c":77.425,"h":77.69,"l":77.29,"n":919,"o":77.69,"t":"2026-10-20T13:55:00Z","v":85549,"vw":77.4814},{"c":76.75,"h":77.58,"l":76.64,"n":917,"o":77.38,"t":"2026-10-20T14:00:00Z","v":70157,"vw":77.177074},{"c":76.89,"h":77.08,"l":76.415,"n":769,"o":76.75,"t":"2026-10-20T14:05:00Z","v":60952,"vw":76.708566},{"c":76.96,"h":77.15,"l":76.72,"n":897,"o":76.94,"t":"2026-10-20T14:10:00Z","v":61377,"vw":76.947603},{"c":77.025,"h":77.21,"l":76.88,"n":780,"o":77.11,"t":"2026-10-20T14:15:00Z","v":70519,"vw":77.032013},{"c":77.0475,"h":77.33,"l":76.82,"n":867,"o":77.03,"t":"2026-10-20T14:20:00Z","v":51796,"vw":77.018031},{"c":76.855,"h":77.25,"l":76.545,"n":1265,"o":77.15,"t":"2026-10-20T14:25:00Z","v":152613,"vw":76.93599},{"c":77.19,"h":77.23,"l":76.615,"n":768,"o":76.855,"t":"2026-10-20T14:30:00Z","v":63090,"vw":77.034431},{"c":77.5,"h":77.54,"l":77.21,"n":628,"o":77.24,"t":"2026-10-20T14:35:00Z","v":35612,"vw":77.361123},{"c":77.565,"h":77.71,"l":77.485,"n":566,"o":77.485,"t":"2026-10-20T14:40:00Z","v":25029,"vw":77.639402},{"c":77.805,"h":78.08,"l":77.6,"n":825,"o":77.6,"t":"2026-10-20T14:45:00Z","v":39141,"vw":77.896848},{"c":78.1,"h":78.2,"l":77.81,"n":630,"o":77.84,"t":"2026-10-20T14:50:00Z","v":28793,"vw":77.964434},{"c":78.505,"h":78.505,"l":78.08,"n":642,"o":78.1,"t":"2026-10-20T14:55:00Z","v":30765,"vw":78.317525},{"c":78.385,"h":78.645,"l":78.38,"n":866,"o":78.505,"t":"2026-10-20T15:00:00Z","v":43622,"vw":78.508814},{"c":78.63,"h":78.65,"l":78.19,"n":715,"o":78.385,"t":"2026-10-20T15:05:00Z","v":41632,"vw":78.417534},{"c":78.43,"h":78.71,"l":78.25,"n":999,"o":78.65,"t":"2026-10-20T15:10:00Z","v":73264,"vw":78.506896},{"c":78.36,"h":78.52,"l":78.225,"n":638,"o":78.43,"t":"2026-10-20T15:15:00Z","v":29647,"vw":78.368351},{"c":78.13,"h":78.48,"l":78.13,"n":505,"o":78.36,"t":"2026-10-20T15:20:00Z","v":21325,"vw":78.321195},{"c":78.215,"h":78.43,"l":78.19,"n":488,"o":78.19,"t":"2026-10-20T15:25:00Z","v":33695,"vw":78.354077},{"c":78.175,"h":78.31,"l":78.13,"n":463,"o":78.3,"t":"2026-10-20T15:30:00Z","v":20152,"vw":78.178615},{"c":78.26,"h":78.4,"l":78.14,"n":843,"o":78.18,"t":"2026-10-20T15:35:00Z","v":42607,"vw":78.284719},{"c":78.42,"h":78.47,"l":78.275,"n":385,"o":78.275,"t":"2026-10-20T15:40:00Z","v":14999,"vw":78.370223},{"c":78.375,"h":78.505,"l":78.3143,"n":519,"o":78.435,"t":"2026-10-20T15:45:00Z","v":27106,"vw":78.437846},{"c":78.32,"h":78.42,"l":78.155,"n":520,"o":78.355,"t":"2026-10-20T15:50:00Z","v":26552,"vw":78.290967},{"c":78.33,"h":78.41,"l":78.21,"n":461,"o":78.41,"t":"2026-10-20T15:55:00Z","v":28399,"vw":78.307042},{"c":78.18,"h":78.35,"l":78.1,"n":580,"o":78.33,"t":"2026-10-20T16:00:00Z","v":39050,"vw":78.272325},{"c":78.13,"h":78.38,"l":78.13,"n":354,"o":78.19,"t":"2026-10-20T16:05:00Z","v":16424,"vw":78.247446},{"c":78.27,"h":78.3,"l":78.08,"n":368,"o":78.175,"t":"2026-10-20T16:10:00Z","v":14612,"vw":78.175792},{"c":78.41,"h":78.49,"l":78.2,"n":520,"o":78.265,"t":"2026-10-20T16:15:00Z","v":57353,"vw":78.368817},{"c":78.08,"h":78.41,"l":78.08,"n":407,"o":78.41,"t":"2026-10-20T16:20:00Z","v":20176,"vw":78.252122},{"c":77.915,"h":78.05,"l":77.84,"n":384,"o":78.05,"t":"2026-10-20T16:25:00Z","v":17433,"vw":77.940014},{"c":77.47,"h":77.915,"l":77.445,"n":480,"o":77.915,"t":"2026-10-20T16:30:00Z","v":44614,"vw":77.771511},{"c":77.45,"h":77.525,"l":77.33,"n":479,"o":77.47,"t":"2026-10-20T16:35:00Z","v":21365,"vw":77.433612},{"c":77.725,"h":77.745,"l":77.46,"n":401,"o":77.46,"t":"2026-10-20T16:40:00Z","v":19602,"vw":77.647568},{"c":77.65,"h":77.79,"l":77.61,"n":541,"o":77.77,"t":"2026-10-20T16:45:00Z","v":29603,"vw":77.693578},{"c":77.68,"h":77.72,"l":77.61,"n":385,"o":77.69,"t":"2026-10-20T16:50:00Z","v":19167,"vw":77.659211},{"c":77.72,"h":77.82,"l":77.61,"n":489,"o":77.67,"t":"2026-10-20T16:55:00Z","v":44706,"vw":77.738129},{"c":77.91,"h":77.96,"l":77.74,"n":591,"o":77.77,"t":"2026-10-20T17:00:00Z","v":31933,"vw":77.8607},{"c":77.62,"h":77.94,"l":77.62,"n":497,"o":77.91,"t":"2026-10-20T17:05:00Z","v":49616,"vw":77.800396},{"c":77.68,"h":77.68,"l":77.41,"n":528,"o":77.6,"t":"2026-10-20T17:10:00Z","v":30286,"vw":77.523231},{"c":77.65,"h":77.72,"l":77.6,"n":449,"o":77.68,"t":"2026-10-20T17:15:00Z","v":24957,"vw":77.644365},{"c":77.635,"h":77.71,"l":77.565,"n":457,"o":77.635,"t":"2026-10-20T17:20:00Z","v":36046,"vw":77.604891},{"c":77.56,"h":77.635,"l":77.44,"n":626,"o":77.61,"t":"2026-10-20T17:25:00Z","v":49308,"vw":77.540504},{"c":77.64,"h":77.74,"l":77.58,"n":538,"o":77.58,"t":"2026-10-20T17:30:00Z","v":28762,"vw":77.674618},{"c":77.58,"h":77.71,"l":77.56,"n":493,"o":77.625,"t":"2026-10-20T17:35:00Z","v":23630,"vw":77.609098},{"c":77.67,"h":77.71,"l":77.55,"n":423,"o":77.59,"t":"2026-10-20T17:40:00Z","v":18128,"vw":77.627075},{"c":77.555,"h":77.8,"l":77.49,"n":667,"o":77.67,"t":"2026-10-20T17:45:00Z","v":32757,"vw":77.645464},{"c":77.62,"h":77.69,"l":77.47,"n":373,"o":77.47,"t":"2026-10-20T17:50:00Z","v":35028,"vw":77.640405},{"c":77.66,"h":77.67,"l":77.56,"n":493,"o":77.59,"t":"2026-10-20T17:55:00Z","v":25482,"vw":77.628325},{"c":77.6,"h":77.69,"l":77.595,"n":738,"o":77.655,"t":"2026-10-20T18:00:00Z","v":37311,"vw":77.655909},{"c":77.64,"h":77.68,"l":77.49,"n":555,"o":77.64,"t":"2026-10-20T18:05:00Z","v":24117,"vw":77.600053},{"c":77.72,"h":77.72,"l":77.59,"n":556,"o":77.64,"t":"2026-10-20T18:10:00Z","v":38991,"vw":77.702425},{"c":77.75,"h":77.79,"l":77.71,"n":522,"o":77.73,"t":"2026-10-20T18:15:00Z","v":19475,"vw":77.742902},{"c":77.75,"h":77.94,"l":77.71,"n":1009,"o":77.73,"t":"2026-10-20T18:20:00Z","v":64553,"vw":77.826809},{"c":77.805,"h":77.88,"l":77.73,"n":452,"o":77.7525,"t":"2026-10-20T18:25:00Z","v":17316,"vw":77.80109},{"c":77.78,"h":77.81,"l":77.67,"n":566,"o":77.8,"t":"2026-10-20T18:30:00Z","v":24914,"vw":77.732248},{"c":77.76,"h":77.85,"l":77.74,"n":390,"o":77.77,"t":"2026-10-20T18:35:00Z","v":16386,"vw":77.786207},{"c":77.9,"h":77.9,"l":77.74,"n":412,"o":77.78,"t":"2026-10-20T18:40:00Z","v":16765,"vw":77.806813},{"c":77.855,"h":77.94,"l":77.82,"n":592,"o":77.9,"t":"2026-10-20T18:45:00Z","v":32767,"vw":77.864539},{"c":77.825,"h":77.88,"l":77.765,"n":537,"o":77.855,"t":"2026-10-20T18:50:00Z","v":19109,"vw":77.830579},{"c":77.765,"h":77.85,"l":77.715,"n":538,"o":77.79,"t":"2026-10-20T18:55:00Z","v":23355,"vw":77.778996},{"c":77.885,"h":77.89,"l":77.71,"n":667,"o":77.74,"t":"2026-10-20T19:00:00Z","v":44239,"vw":77.786635},{"c":77.8,"h":78.02,"l":77.795,"n":614,"o":77.9,"t":"2026-10-20T19:05:00Z","v":33336,"vw":77.925552},{"c":77.92,"h":77.97,"l":77.78,"n":655,"o":77.78,"t":"2026-10-20T19:10:00Z","v":29796,"vw":77.884581},{"c":77.95,"h":77.96,"l":77.78,"n":860,"o":77.92,"t":"2026-10-20T19:15:00Z","v":51669,"vw":77.899405},{"c":77.75,"h":78.055,"l":77.7,"n":793,"o":77.94,"t":"2026-10-20T19:20:00Z","v":57968,"vw":77.944158},{"c":77.71,"h":77.86,"l":77.445,"n":1128,"o":77.75,"t":"2026-10-20T19:25:00Z","v":60559,"vw":77.692777},{"c":77.84,"h":77.91,"l":77.57,"n":876,"o":77.69,"t":"2026-10-20T19:30:00Z","v":73536,"vw":77.765491},{"c":77.945,"h":77.95,"l":77.73,"n":788,"o":77.85,"t":"2026-10-20T19:35:00Z","v":43519,"vw":77.857238},{"c":77.98,"h":78.02,"l":77.82,"n":1315,"o":77.945,"t":"2026-10-20T19:40:00Z","v":83386,"vw":77.892957},{"c":78.18,"h":78.27,"l":77.905,"n":1474,"o":77.97,"t":"2026-10-20T19:45:00Z","v":94298,"vw":78.057524},{"c":78.2,"h":78.21,"l":78.05,"n":1800,"o":78.131,"t":"2026-10-20T19:50:00Z","v":132529,"vw":78.155585},{"c":78.24,"h":78.47,"l":78.16,"n":5007,"o":78.195,"t":"2026-10-20T19:55:00Z","v":417731,"vw":78.297963},{"c":78.23,"h":78.23,"l":78.21,"n":79,"o":78.21,"t":"2026-10-20T20:00:00Z","v":684526,"vw":78.229852},{"c":78.65,"h":78.9,"l":77.62,"n":360,"o":77.62,"t":"2026-10-21T13:30:00Z","v":47254,"vw":78.553263},{"c":79.08,"h":79.19,"l":78.495,"n":483,"o":78.57,"t":"2026-10-21T13:35:00Z","v":29155,"vw":78.884212},{"c":78.74,"h":79.26,"l":78.73,"n":549,"o":79.24,"t":"2026-10-21T13:40:00Z","v":23900,"vw":78.98125},{"c":79.06,"h":79.1399,"l":78.735,"n":560,"o":78.735,"t":"2026-10-21T13:45:00Z","v":29458,"vw":78.97067},{"c":79.26,"h":79.36,"l":78.77,"n":465,"o":78.99,"t":"2026-10-21T13:50:00Z","v":19186,"vw":79.036732},{"c":79.19,"h":79.43,"l":79.14,"n":400,"o":79.36,"t":"2026-10-21T13:55:00Z","v":15506,"vw":79.275936},{"c":78.78,"h":79.14,"l":78.66,"n":517,"o":79.09,"t":"2026-10-21T14:00:00Z","v":15501,"vw":78.88753},{"c":78.72,"h":78.8,"l":78.52,"n":637,"o":78.73,"t":"2026-10-21T14:05:00Z","v":22547,"vw":78.727666},{"c":78.93,"h":79.05,"l":78.79,"n":638,"o":78.79,"t":"2026-10-21T14:10:00Z","v":24180,"vw":78.936683},{"c":79.14,"h":79.19,"l":78.94,"n":657,"o":78.94,"t":"2026-10-21T14:15:00Z","v":25827,"vw":79.072317},{"c":79.51,"h":79.56,"l":79.195,"n":624,"o":79.22,"t":"2026-10-21T14:20:00Z","v":22838,"vw":79.34576},{"c":79.56,"h":79.62,"l":79.49,"n":409,"o":79.5,"t":"2026-10-21T14:25:00Z","v":13112,"vw":79.542899},{"c":79.74,"h":79.74,"l":79.53,"n":552,"o":79.61,"t":"2026-10-21T14:30:00Z","v":21275,"vw":79.633335},{"c":79.875,"h":79.92,"l":79.67,"n":493,"o":79.695,"t":"2026-10-21T14:35:00Z","v":18835,"vw":79.768512},{"c":80.12,"h":80.12,"l":79.84,"n":446,"o":79.875,"t":"2026-10-21T14:40:00Z","v":21971,"vw":79.981304},{"c":80.44,"h":80.45,"l":80.14,"n":654,"o":80.14,"t":"2026-10-21T14:45:00Z","v":45825,"vw":80.296654},{"c":80.44,"h":80.62,"l":80.41,"n":509,"o":80.5,"t":"2026-10-21T14:50:00Z","v":21556,"vw":80.520525},{"c":80.6,"h":80.65,"l":80.455,"n":609,"o":80.47,"t":"2026-10-21T14:55:00Z","v":28716,"vw":80.555824},{"c":80.59,"h":80.61,"l":80.43,"n":547,"o":80.59,"t":"2026-10-21T15:00:00Z","v":24135,"vw":80.54246},{"c":80.44,"h":80.65,"l":80.44,"n":603,"o":80.59,"t":"2026-10-21T15:05:00Z","v":24442,"vw":80.570445},{"c":80.21,"h":80.51,"l":80.2,"n":427,"o":80.4,"t":"2026-10-21T15:10:00Z","v":19675,"vw":80.37275},{"c":80.16,"h":80.295,"l":80.13,"n":382,"o":80.205,"t":"2026-10-21T15:15:00Z","v":17237,"vw":80.222951},{"c":80.3,"h":80.38,"l":80.1825,"n":405,"o":80.19,"t":"2026-10-21T15:20:00Z","v":15157,"vw":80.282965},{"c":80.44,"h":80.46,"l":80.26,"n":445,"o":80.3,"t":"2026-10-21T15:25:00Z","v":18312,"vw":80.343509},{"c":80.44,"h":80.48,"l":80.37,"n":339,"o":80.42,"t":"2026-10-21T15:30:00Z","v":14783,"vw":80.410271},{"c":80.275,"h":80.45,"l":80.26,"n":276,"o":80.44,"t":"2026-10-21T15:35:00Z","v":11630,"vw":80.345954},{"c":79.93,"h":80.36,"l":79.925,"n":423,"o":80.34,"t":"2026-10-21T15:40:00Z","v":18685,"vw":80.166477},{"c":79.79,"h":79.99,"l":79.74,"n":510,"o":79.92,"t":"2026-10-21T15:45:00Z","v":42269,"vw":79.830179},{"c":79.835,"h":79.84,"l":79.69,"n":384,"o":79.76,"t":"2026-10-21T15:50:00Z","v":19347,"vw":79.800824},{"c":79.835,"h":79.9,"l":79.8,"n":379,"o":79.835,"t":"2026-10-21T15:55:00Z","v":12516,"vw":79.847779},{"c":79.84,"h":79.93,"l":79.75,"n":430,"o":79.79,"t":"2026-10-21T16:00:00Z","v":26939,"vw":79.811838},{"c":79.855,"h":79.88,"l":79.77,"n":417,"o":79.835,"t":"2026-10-21T16:05:00Z","v":27068,"vw":79.823572},{"c":79.74,"h":79.815,"l":79.57,"n":486,"o":79.81,"t":"2026-10-21T16:10:00Z","v":30245,"vw":79.713094},{"c":79.535,"h":79.76,"l":79.47,"n":621,"o":79.76,"t":"2026-10-21T16:15:00Z","v":37998,"vw":79.625496},{"c":79.36,"h":79.49,"l":79.23,"n":524,"o":79.46,"t":"2026-10-21T16:20:00Z","v":22481,"vw":79.347483},{"c":79.105,"h":79.34,"l":78.99,"n":571,"o":79.33,"t":"2026-10-21T16:25:00Z","v":20434,"vw":79.178886},{"c":79.03,"h":79.13,"l":78.98,"n":433,"o":79,"t":"2026-10-21T16:30:00Z","v":16895,"vw":79.059912},{"c":79.14,"h":79.34,"l":78.98,"n":717,"o":79.04,"t":"2026-10-21T16:35:00Z","v":31152,"vw":79.128117},{"c":79.21,"h":79.32,"l":79.04,"n":443,"o":79.1,"t":"2026-10-21T16:40:00Z","v":31429,"vw":79.246963},{"c":79.195,"h":79.375,"l":79.1501,"n":314,"o":79.195,"t":"2026-10-21T16:45:00Z","v":11975,"vw":79.255892},{"c":79.22,"h":79.27,"l":79.11,"n":328,"o":79.195,"t":"2026-10-21T16:50:00Z","v":13435,"vw":79.179084},{"c":79.075,"h":79.2,"l":79.03,"n":430,"o":79.2,"t":"2026-10-21T16:55:00Z","v":23443,"vw":79.101882},{"c":79.05,"h":79.15,"l":78.97,"n":814,"o":79.075,"t":"2026-10-21T17:00:00Z","v":75074,"vw":79.07031},{"c":79.025,"h":79.079,"l":78.96,"n":399,"o":79.04,"t":"2026-10-21T17:05:00Z","v":19643,"vw":79.02983},{"c":78.765,"h":79.07,"l":78.76,"n":428,"o":79.025,"t":"2026-10-21T17:10:00Z","v":16923,"vw":78.910026},{"c":78.73,"h":78.84,"l":78.655,"n":1224,"o":78.765,"t":"2026-10-21T17:15:00Z","v":55574,"vw":78.754808},{"c":78.72,"h":78.84,"l":78.67,"n":517,"o":78.74,"t":"2026-10-21T17:20:00Z","v":44969,"vw":78.765718},{"c":78.43,"h":78.725,"l":78.43,"n":739,"o":78.725,"t":"2026-10-21T17:25:00Z","v":50441,"vw":78.654462},{"c":78.2,"h":78.33,"l":78.2,"n":624,"o":78.33,"t":"2026-10-21T17:30:00Z","v":27451,"vw":78.260274},{"c":78.13,"h":78.25,"l":77.95,"n":717,"o":78.25,"t":"2026-10-21T17:35:00Z","v":38894,"vw":78.101558},{"c":78.19,"h":78.19,"l":77.715,"n":2137,"o":78.13,"t":"2026-10-21T17:40:00Z","v":123362,"vw":77.916691},{"c":78.21,"h":78.265,"l":78.045,"n":415,"o":78.19,"t":"2026-10-21T17:45:00Z","v":19418,"vw":78.12527},{"c":78.34,"h":78.34,"l":78.12,"n":409,"o":78.14,"t":"2026-10-21T17:50:00Z","v":17750,"vw":78.219477},{"c":78.25,"h":78.4,"l":78.25,"n":337,"o":78.28,"t":"2026-10-21T17:55:00Z","v":12265,"vw":78.316659},{"c":78.14,"h":78.28,"l":78.07,"n":628,"o":78.25,"t":"2026-10-21T18:00:00Z","v":40157,"vw":78.166274},{"c":78.28,"h":78.28,"l":78.1017,"n":556,"o":78.14,"t":"2026-10-21T18:05:00Z","v":27559,"vw":78.171943},{"c":78.5,"h":78.54,"l":78.31,"n":449,"o":78.31,"t":"2026-10-21T18:10:00Z","v":18526,"vw":78.437226},{"c":78.58,"h":78.605,"l":78.46,"n":468,"o":78.48,"t":"2026-10-21T18:15:00Z","v":27718,"vw":78.541304},{"c":78.63,"h":78.75,"l":78.58,"n":494,"o":78.58,"t":"2026-10-21T18:20:00Z","v":21453,"vw":78.646591},{"c":78.56,"h":78.6,"l":78.49,"n":401,"o":78.59,"t":"2026-10-21T18:25:00Z","v":17191,"vw":78.538641},{"c":78.6,"h":78.6,"l":78.47,"n":449,"o":78.53,"t":"2026-10-21T18:30:00Z","v":19818,"vw":78.518472},{"c":78.525,"h":78.605,"l":78.47,"n":489,"o":78.59,"t":"2026-10-21T18:35:00Z","v":30206,"vw":78.52951},{"c":78.41,"h":78.55,"l":78.37,"n":457,"o":78.525,"t":"2026-10-21T18:40:00Z","v":19334,"vw":78.462935},{"c":78.17,"h":78.4,"l":78.17,"n":600,"o":78.4,"t":"2026-10-21T18:45:00Z","v":28623,"vw":78.260049},{"c":78.27,"h":78.29,"l":78.13,"n":582,"o":78.225,"t":"2026-10-21T18:50:00Z","v":27708,"vw":78.218675},{"c":78.03,"h":78.24,"l":78.03,"n":710,"o":78.22,"t":"2026-10-21T18:55:00Z","v":42677,"vw":78.10085},{"c":77.64,"h":78.03,"l":77.61,"n":733,"o":78.03,"t":"2026-10-21T19:00:00Z","v":33604,"vw":77.859986},{"c":77.7,"h":77.76,"l":77.57,"n":1025,"o":77.675,"t":"2026-10-21T19:05:00Z","v":63954,"vw":77.66466},{"c":77.65,"h":77.7875,"l":77.59,"n":654,"o":77.67,"t":"2026-10-21T19:10:00Z","v":31391,"vw":77.689549},{"c":77.99,"h":78.03,"l":77.64,"n":710,"o":77.65,"t":"2026-10-21T19:15:00Z","v":41274,"vw":77.813189},{"c":78.19,"h":78.195,"l":77.98,"n":676,"o":77.985,"t":"2026-10-21T19:20:00Z","v":35261,"vw":78.065378},{"c":78.33,"h":78.33,"l":78.19,"n":941,"o":78.19,"t":"2026-10-21T19:25:00Z","v":53432,"vw":78.257351},{"c":78.34,"h":78.455,"l":78.24,"n":748,"o":78.3,"t":"2026-10-21T19:30:00Z","v":40192,"vw":78.321017},{"c":78.385,"h":78.48,"l":78.32,"n":1011,"o":78.335,"t":"2026-10-21T19:35:00Z","v":54066,"vw":78.389758},{"c":78.43,"h":78.45,"l":78.31,"n":1197,"o":78.395,"t":"2026-10-21T19:40:00Z","v":68517,"vw":78.395535},{"c":78.46,"h":78.62,"l":78.39,"n":1450,"o":78.41,"t":"2026-10-21T19:45:00Z","v":82769,"vw":78.511164},{"c":78.94,"h":78.95,"l":78.42,"n":2006,"o":78.49,"t":"2026-10-21T19:50:00Z","v":144916,"vw":78.65026},{"c":78.94,"h":79.12,"l":78.8,"n":5002,"o":78.89,"t":"2026-10-21T19:55:00Z","v":413793,"vw":78.983383},{"c":78.93,"h":78.93,"l":78.93,"n":61,"o":78.93,"t":"2026-10-21T20:00:00Z","v":563455,"vw":78.93},{"c":80.47,"h":80.73,"l":78.17,"n":144,"o":79.88,"t":"2026-10-22T13:30:00Z","v":28285,"vw":79.811884},{"c":79.83,"h":80.6,"l":79.815,"n":212,"o":80.305,"t":"2026-10-22T13:35:00Z","v":12286,"vw":80.179481},{"c":80.23,"h":80.62,"l":79.83,"n":216,"o":80.07,"t":"2026-10-22T13:40:00Z","v":13125,"vw":80.167843},{"c":81.175,"h":81.175,"l":80.34,"n":380,"o":80.34,"t":"2026-10-22T13:45:00Z","v":20575,"vw":80.827461},{"c":81.0675,"h":81.31,"l":80.84,"n":652,"o":81.175,"t":"2026-10-22T13:50:00Z","v":69761,"vw":81.041607},{"c":81.235,"h":81.24,"l":80.94,"n":777,"o":81.09,"t":"2026-10-22T13:55:00Z","v":81221,"vw":81.061844},{"c":81.03,"h":81.3,"l":80.98,"n":472,"o":81.19,"t":"2026-10-22T14:00:00Z","v":20355,"vw":81.126962},{"c":81.35,"h":81.47,"l":81.05,"n":626,"o":81.05,"t":"2026-10-22T14:05:00Z","v":44334,"vw":81.244772},{"c":81.885,"h":81.97,"l":81.39,"n":701,"o":81.39,"t":"2026-10-22T14:10:00Z","v":52259,"vw":81.652772},{"c":81.665,"h":81.98,"l":81.62,"n":537,"o":81.89,"t":"2026-10-22T14:15:00Z","v":24990,"vw":81.843966},{"c":81.84,"h":81.95,"l":81.6,"n":512,"o":81.665,"t":"2026-10-22T14:20:00Z","v":25482,"vw":81.749622},{"c":81.76,"h":81.88,"l":81.7,"n":243,"o":81.88,"t":"2026-10-22T14:25:00Z","v":9463,"vw":81.767732},{"c":81.535,"h":81.87,"l":81.52,"n":516,"o":81.76,"t":"2026-10-22T14:30:00Z","v":27212,"vw":81.703621},{"c":81.64,"h":81.725,"l":81.4,"n":586,"o":81.595,"t":"2026-10-22T14:35:00Z","v":45920,"vw":81.582312},{"c":81.725,"h":81.74,"l":81.54,"n":343,"o":81.696,"t":"2026-10-22T14:40:00Z","v":16081,"vw":81.627203},{"c":82.1,"h":82.29,"l":81.725,"n":501,"o":81.725,"t":"2026-10-22T14:45:00Z","v":28174,"vw":81.95477},{"c":82.3,"h":82.31,"l":82,"n":903,"o":82.09,"t":"2026-10-22T14:50:00Z","v":50383,"vw":82.098212},{"c":82.85,"h":82.93,"l":82.39,"n":492,"o":82.39,"t":"2026-10-22T14:55:00Z","v":29872,"vw":82.711526},{"c":82.905,"h":82.95,"l":82.75,"n":464,"o":82.85,"t":"2026-10-22T15:00:00Z","v":23654,"vw":82.835821},{"c":82.88,"h":83.01,"l":82.7601,"n":448,"o":82.92,"t":"2026-10-22T15:05:00Z","v":33175,"vw":82.903162},{"c":83.095,"h":83.19,"l":82.845,"n":438,"o":82.86,"t":"2026-10-22T15:10:00Z","v":19670,"vw":82.988646},{"c":83.305,"h":83.35,"l":83.09,"n":442,"o":83.095,"t":"2026-10-22T15:15:00Z","v":35695,"vw":83.218992},{"c":83.565,"h":83.565,"l":83.34,"n":392,"o":83.38,"t":"2026-10-22T15:20:00Z","v":17539,"vw":83.459523},{"c":83.8,"h":83.8,"l":83.49,"n":395,"o":83.51,"t":"2026-10-22T15:25:00Z","v":15958,"vw":83.668637},{"c":83.66,"h":83.86,"l":83.63,"n":452,"o":83.86,"t":"2026-10-22T15:30:00Z","v":25258,"vw":83.756507},{"c":83.46,"h":83.71,"l":83.46,"n":433,"o":83.7,"t":"2026-10-22T15:35:00Z","v":18801,"vw":83.577494},{"c":83.4,"h":83.6,"l":83.32,"n":424,"o":83.54,"t":"2026-10-22T15:40:00Z","v":46567,"vw":83.511246},{"c":83.41,"h":83.55,"l":83.34,"n":349,"o":83.34,"t":"2026-10-22T15:45:00Z","v":15933,"vw":83.487061},{"c":83.12,"h":83.51,"l":83.12,"n":443,"o":83.445,"t":"2026-10-22T15:50:00Z","v":19686,"vw":83.397209},{"c":83.16,"h":83.38,"l":83.12,"n":515,"o":83.12,"t":"2026-10-22T15:55:00Z","v":25245,"vw":83.257228},{"c":83.295,"h":83.33,"l":83.17,"n":414,"o":83.17,"t":"2026-10-22T16:00:00Z","v":21865,"vw":83.261646},{"c":83.695,"h":83.72,"l":83.26,"n":386,"o":83.3,"t":"2026-10-22T16:05:00Z","v":16267,"vw":83.462422},{"c":83.41,"h":83.77,"l":83.38,"n":374,"o":83.705,"t":"2026-10-22T16:10:00Z","v":16138,"vw":83.568229},{"c":83.535,"h":83.665,"l":83.44,"n":451,"o":83.44,"t":"2026-10-22T16:15:00Z","v":25527,"vw":83.524805},{"c":83.47,"h":83.67,"l":83.36,"n":486,"o":83.535,"t":"2026-10-22T16:20:00Z","v":22251,"vw":83.513466},{"c":83.55,"h":83.6197,"l":83.4,"n":400,"o":83.425,"t":"2026-10-22T16:25:00Z","v":16898,"vw":83.491299},{"c":83.44,"h":83.56,"l":83.43,"n":577,"o":83.56,"t":"2026-10-22T16:30:00Z","v":32894,"vw":83.505006},{"c":83.085,"h":83.45,"l":83.02,"n":551,"o":83.41,"t":"2026-10-22T16:35:00Z","v":40498,"vw":83.257727},{"c":83,"h":83.113,"l":82.9323,"n":490,"o":83.113,"t":"2026-10-22T16:40:00Z","v":27590,"vw":83.014146},{"c":82.665,"h":83.02,"l":82.54,"n":588,"o":83.01,"t":"2026-10-22T16:45:00Z","v":45016,"vw":82.732966},{"c":82.82,"h":82.9,"l":82.57,"n":792,"o":82.62,"t":"2026-10-22T16:50:00Z","v":76228,"vw":82.717111},{"c":83.095,"h":83.15,"l":82.88,"n":401,"o":82.88,"t":"2026-10-22T16:55:00Z","v":20489,"vw":82.987712},{"c":82.84,"h":83.18,"l":82.81,"n":432,"o":83.0735,"t":"2026-10-22T17:00:00Z","v":22674,"vw":83.03895},{"c":82.855,"h":82.9333,"l":82.79,"n":382,"o":82.89,"t":"2026-10-22T17:05:00Z","v":20651,"vw":82.873953},{"c":82.98,"h":82.98,"l":82.84,"n":402,"o":82.85,"t":"2026-10-22T17:10:00Z","v":19990,"vw":82.911389},{"c":82.74,"h":83.02,"l":82.67,"n":493,"o":83.0115,"t":"2026-10-22T17:15:00Z","v":21175,"vw":82.869624},{"c":82.81,"h":82.87,"l":82.72,"n":366,"o":82.72,"t":"2026-10-22T17:20:00Z","v":23254,"vw":82.813697},{"c":82.955,"h":82.965,"l":82.79,"n":551,"o":82.79,"t":"2026-10-22T17:25:00Z","v":26035,"vw":82.860809},{"c":83.1,"h":83.1,"l":82.85,"n":567,"o":82.99,"t":"2026-10-22T17:30:00Z","v":32389,"vw":82.978546},{"c":83.095,"h":83.12,"l":83,"n":528,"o":83.095,"t":"2026-10-22T17:35:00Z","v":26177,"vw":83.079114},{"c":83.03,"h":83.105,"l":82.91,"n":425,"o":83.08,"t":"2026-10-22T17:40:00Z","v":20384,"vw":83.034393},{"c":82.99,"h":83.03,"l":82.72,"n":488,"o":83.03,"t":"2026-10-22T17:45:00Z","v":25660,"vw":82.849482},{"c":82.9325,"h":83.06,"l":82.92,"n":503,"o":82.94,"t":"2026-10-22T17:50:00Z","v":25458,"vw":82.974123},{"c":82.865,"h":82.945,"l":82.79,"n":448,"o":82.945,"t":"2026-10-22T17:55:00Z","v":19212,"vw":82.871155},{"c":82.68,"h":82.895,"l":82.575,"n":563,"o":82.865,"t":"2026-10-22T18:00:00Z","v":26653,"vw":82.713181},{"c":82.795,"h":82.82,"l":82.46,"n":1027,"o":82.685,"t":"2026-10-22T18:05:00Z","v":93259,"vw":82.654162},{"c":82.735,"h":82.86,"l":82.61,"n":785,"o":82.795,"t":"2026-10-22T18:10:00Z","v":93873,"vw":82.771965},{"c":82.99,"h":82.99,"l":82.61,"n":1071,"o":82.735,"t":"2026-10-22T18:15:00Z","v":84386,"vw":82.816586},{"c":82.93,"h":83.16,"l":82.91,"n":1089,"o":82.97,"t":"2026-10-22T18:20:00Z","v":72529,"vw":83.030925},{"c":83.07,"h":83.1,"l":82.98,"n":610,"o":82.98,"t":"2026-10-22T18:25:00Z","v":31590,"vw":83.038794},{"c":82.965,"h":83.06,"l":82.855,"n":639,"o":83.05,"t":"2026-10-22T18:30:00Z","v":81256,"vw":83.00591},{"c":82.85,"h":83.03,"l":82.82,"n":760,"o":82.99,"t":"2026-10-22T18:35:00Z","v":81495,"vw":82.969742},{"c":82.7,"h":82.93,"l":82.64,"n":589,"o":82.92,"t":"2026-10-22T18:40:00Z","v":32408,"vw":82.767838},{"c":82.52,"h":82.78,"l":82.36,"n":803,"o":82.755,"t":"2026-10-22T18:45:00Z","v":45068,"vw":82.669312},{"c":82.53,"h":82.62,"l":82.52,"n":511,"o":82.52,"t":"2026-10-22T18:50:00Z","v":26138,"vw":82.57689},{"c":82.56,"h":82.64,"l":82.51,"n":541,"o":82.525,"t":"2026-10-22T18:55:00Z","v":27990,"vw":82.560035},{"c":82.81,"h":82.825,"l":82.54,"n":538,"o":82.54,"t":"2026-10-22T19:00:00Z","v":29267,"vw":82.716352},{"c":83.22,"h":83.22,"l":82.815,"n":569,"o":82.815,"t":"2026-10-22T19:05:00Z","v":29267,"vw":83.017061},{"c":83.01,"h":83.225,"l":82.98,"n":562,"o":83.22,"t":"2026-10-22T19:10:00Z","v":27066,"vw":83.101314},{"c":83.23,"h":83.265,"l":82.93,"n":822,"o":83.05,"t":"2026-10-22T19:15:00Z","v":69723,"vw":83.122763},{"c":83.325,"h":83.33,"l":83.19,"n":629,"o":83.22,"t":"2026-10-22T19:20:00Z","v":27316,"vw":83.260561},{"c":83.17,"h":83.43,"l":83.12,"n":959,"o":83.35,"t":"2026-10-22T19:25:00Z","v":59237,"vw":83.256714},{"c":83.45,"h":83.57,"l":83.136,"n":1079,"o":83.2,"t":"2026-10-22T19:30:00Z","v":61615,"vw":83.321112},{"c":83.46,"h":83.55,"l":83.36,"n":891,"o":83.48,"t":"2026-10-22T19:35:00Z","v":54099,"vw":83.439067},{"c":83.5,"h":83.54,"l":83.37,"n":1119,"o":83.455,"t":"2026-10-22T19:40:00Z","v":82640,"vw":83.459492},{"c":83.45,"h":83.64,"l":83.35,"n":1267,"o":83.5,"t":"2026-10-22T19:45:00Z","v":75865,"vw":83.522336},{"c":83.69,"h":83.7,"l":83.38,"n":1666,"o":83.44,"t":"2026-10-22T19:50:00Z","v":132434,"vw":83.50508},{"c":83.43,"h":83.76,"l":83.43,"n":4781,"o":83.69,"t":"2026-10-22T19:55:00Z","v":393799,"vw":83.561162},{"c":83.46,"h":83.46,"l":83.46,"n":43,"o":83.46,"t":"2026-10-22T20:00:00Z","v":615726,"vw":83.46}],"history":[{"c":107.48,"h":108.335,"l":106.7,"n":15531,"o":107.92,"t":"2024-10-21T04:00:00Z","v":977281,"vw":107.237224},{"c":105.78,"h":107.2,"l":105.48,"n":31103,"o":106.36,"t":"2024-10-22T04:00:00Z","v":2091344,"vw":106.058133},{"c":108.67,"h":113.17,"l":107.32,"n":39295,"o":109.95,"t":"2024-10-23T04:00:00Z","v":3273101,"vw":108.861731},{"c":106.64,"h":109.99,"l":106.6,"n":27746,"o":109.14,"t":"2024-10-24T04:00:00Z","v":2081162,"vw":107.403342},{"c":103.59,"h":107.61,"l":102.94,"n":31100,"o":106.79,"t":"2024-10-25T04:00:00Z","v":2337639,"vw":104.335404},{"c":103.68,"h":104.95,"l":103.59,"n":24384,"o":104.88,"t":"2024-10-28T04:00:00Z","v":1359418,"vw":103.966188},{"c":102.17,"h":102.98,"l":101.77,"n":22730,"o":102.93,"t":"2024-10-29T04:00:00Z","v":1510729,"vw":102.318187},{"c":103.06,"h":103.5555,"l":100.98,"n":17289,"o":101.66,"t":"2024-10-30T04:00:00Z","v":1109397,"vw":102.803591},{"c":101.3,"h":103.31,"l":101.11,"n":25083,"o":102.81,"t":"2024-10-31T04:00:00Z","v":1846734,"vw":101.626281},{"c":99.88,"h":102.38,"l":99.85,"n":19616,"o":102.08,"t":"2024-11-01T04:00:00Z","v":1524354,"vw":100.509055},{"c":99.57,"h":101.275,"l":99.49,"n":22932,"o":100.03,"t":"2024-11-04T05:00:00Z","v":1568046,"vw":100.079593},{"c":100.97,"h":101.0799,"l":99.38,"n":22344,"o":99.46,"t":"2024-11-05T05:00:00Z","v":1487237,"vw":100.616562},{"c":104.73,"h":104.78,"l":97.12,"n":36639,"o":103.15,"t":"2024-11-06T05:00:00Z","v":2687169,"vw":102.651973},{"c":106.37,"h":106.62,"l":104,"n":25551,"o":104.92,"t":"2024-11-07T05:00:00Z","v":1608592,"vw":105.907514},{"c":106.62,"h":107.35,"l":105.66,"n":20002,"o":105.66,"t":"2024-11-08T05:00:00Z","v":1348623,"vw":106.826294},{"c":106.77,"h":108.12,"l":105.1,"n":22938,"o":107.88,"t":"2024-11-11T05:00:00Z","v":1600715,"vw":106.612087},{"c":102.9,"h":105.94,"l":102.17,"n":28996,"o":105.85,"t":"2024-11-12T05:00:00Z","v":1973036,"vw":103.034752},{"c":103,"h":105.05,"l":102.96,"n":19675,"o":103.44,"t":"2024-11-13T05:00:00Z","v":1225754,"vw":103.681797},{"c":99.4,"h":103.28,"l":99.01,"n":29094,"o":102.85,"t":"2024-11-14T05:00:00Z","v":2121655,"vw":100.012053},{"c":95.66,"h":99.64,"l":95.53,"n":42682,"o":98.13,"t":"2024-11-15T05:00:00Z","v":3056042,"vw":96.292156},{"c":96.93,"h":97.255,"l":94.93,"n":31551,"o":95.91,"t":"2024-11-18T05:00:00Z","v":2449332,"vw":96.376784},{"c":97.04,"h":97.4,"l":95.565,"n":20158,"o":96,"t":"2024-11-19T05:00:00Z","v":1363683,"vw":96.873755},{"c":96.74,"h":97.2193,"l":95.11,"n":22714,"o":96.99,"t":"2024-11-20T05:00:00Z","v":1857580,"vw":96.247547},{"c":98.7,"h":99.375,"l":96.04,"n":23872,"o":96.76,"t":"2024-11-21T05:00:00Z","v":1534515,"vw":98.348769},{"c":99.13,"h":99.93,"l":98.08,"n":19505,"o":98.62,"t":"2024-11-22T05:00:00Z","v":1339541,"vw":99.087569},{"c":102.38,"h":103.49,"l":99.81,"n":26580,"o":100,"t":"2024-11-25T05:00:00Z","v":3043065,"vw":102.389988},{"c":100.73,"h":101.675,"l":99.22,"n":22771,"o":101.02,"t":"2024-11-26T05:00:00Z","v":1440722,"vw":100.397398},{"c":101,"h":101.93,"l":99.57,"n":14305,"o":101.11,"t":"2024-11-27T05:00:00Z","v":820115,"vw":100.61207},{"c":101.5,"h":101.8,"l":100.64,"n":9485,"o":101.4,"t":"2024-11-29T05:00:00Z","v":652470,"vw":101.433876},{"c":99.05,"h":101.63,"l":98.97,"n":20440,"o":100.73,"t":"2024-12-02T05:00:00Z","v":1261855,"vw":99.494966},{"c":100.03,"h":100.2,"l":98.38,"n":18160,"o":99.31,"t":"2024-12-03T05:00:00Z","v":1105030,"vw":99.756969},{"c":100.72,"h":101.01,"l":99.64,"n":16769,"o":100.11,"t":"2024-12-04T05:00:00Z","v":1102762,"vw":100.421456},{"c":98.42,"h":99.65,"l":97.9,"n":17632,"o":99.65,"t":"2024-12-05T05:00:00Z","v":1222327,"vw":98.548799},{"c":99.67,"h":100.3347,"l":98.43,"n":22854,"o":99.17,"t":"2024-12-06T05:00:00Z","v":1520661,"vw":99.545417},{"c":98.19,"h":100.2,"l":97.7,"n":21488,"o":99.6,"t":"2024-12-09T05:00:00Z","v":1167530,"vw":98.527986},{"c":97,"h":98.99,"l":96.83,"n":15930,"o":98.02,"t":"2024-12-10T05:00:00Z","v":1126638,"vw":97.568511},{"c":100.42,"h":100.55,"l":97.37,"n":22706,"o":98.49,"t":"2024-12-11T05:00:00Z","v":1344501,"vw":99.957525},{"c":99.51,"h":101.42,"l":99.44,"n":18623,"o":100.75,"t":"2024-12-12T05:00:00Z","v":1121540,"vw":100.065869},{"c":98.43,"h":100.3,"l":97.34,"n":18023,"o":99.71,"t":"2024-12-13T05:00:00Z","v":927992,"vw":98.281804},{"c":100.36,"h":100.41,"l":97.84,"n":23034,"o":98.37,"t":"2024-12-16T05:00:00Z","v":1343647,"vw":99.828472},{"c":98.25,"h":101.03,"l":98.22,"n":23796,"o":99.27,"t":"2024-12-17T05:00:00Z","v":2981268,"vw":99.147843},{"c":92.79,"h":98.29,"l":92.58,"n":18711,"o":98.28,"t":"2024-12-18T05:00:00Z","v":1353812,"vw":95.221877},{"c":92.95,"h":95,"l":91.67,"n":22054,"o":93.5,"t":"2024-12-19T05:00:00Z","v":1511843,"vw":92.951243},{"c":95.11,"h":95.58,"l":92.62,"n":23151,"o":92.95,"t":"2024-12-20T05:00:00Z","v":2817388,"vw":94.965118},{"c":94.34,"h":95,"l":92.82,"n":17835,"o":94.43,"t":"2024-12-23T05:00:00Z","v":904879,"vw":94.124257},{"c":95.53,"h":95.59,"l":93.6,"n":8111,"o":94.45,"t":"2024-12-24T05:00:00Z","v":421431,"vw":94.966979},{"c":94.9,"h":96.03,"l":93.635,"n":13158,"o":94.47,"t":"2024-12-26T05:00:00Z","v":1101397,"vw":94.898323},{"c":93.69,"h":94.58,"l":92.84,"n":12471,"o":93.91,"t":"2024-12-27T05:00:00Z","v":537930,"vw":93.552225},{"c":92.75,"h":93.7,"l":91.36,"n":17544,"o":92.69,"t":"2024-12-30T05:00:00Z","v":930732,"vw":92.867964},{"c":92.71,"h":94.13,"l":92.21,"n":9795,"o":93.24,"t":"2024-12-31T05:00:00Z","v":538911,"vw":92.803604},{"c":91.85,"h":94.08,"l":91.17,"n":18154,"o":93.6,"t":"2025-01-02T05:00:00Z","v":950988,"vw":92.098541},{"c":92.27,"h":92.7025,"l":91.2707,"n":19686,"o":91.87,"t":"2025-01-03T05:00:00Z","v":982718,"vw":92.071126},{"c":92.36,"h":94,"l":92.16,"n":20935,"o":92.91,"t":"2025-01-06T05:00:00Z","v":1860879,"vw":92.921081},{"c":90.2,"h":93.32,"l":89.63,"n":21876,"o":92.36,"t":"2025-01-07T05:00:00Z","v":1572434,"vw":90.579203},{"c":90.15,"h":90.82,"l":89.34,"n":23056,"o":90.28,"t":"2025-01-08T05:00:00Z","v":1428323,"vw":90.227107},{"c":86.74,"h":88.83,"l":86.03,"n":28517,"o":88.05,"t":"2025-01-10T05:00:00Z","v":1741203,"vw":86.633797},{"c":88.29,"h":88.4,"l":86.15,"n":19045,"o":86.15,"t":"2025-01-13T05:00:00Z","v":1384053,"vw":87.836017},{"c":89.86,"h":90.73,"l":88.505,"n":18336,"o":88.57,"t":"2025-01-14T05:00:00Z","v":1187308,"vw":89.81095},{"c":95.08,"h":95.21,"l":92.05,"n":32862,"o":92.71,"t":"2025-01-15T05:00:00Z","v":2522327,"vw":94.091279},{"c":94.78,"h":96.45,"l":93.76,"n":21841,"o":95.7,"t":"2025-01-16T05:00:00Z","v":1609737,"vw":95.252536},{"c":95.32,"h":97,"l":94.68,"n":19755,"o":96.51,"t":"2025-01-17T05:00:00Z","v":1239244,"vw":95.733299},{"c":96.36,"h":97.11,"l":95.23,"n":20276,"o":96.39,"t":"2025-01-21T05:00:00Z","v":1663494,"vw":96.457647},{"c":96.03,"h":96.72,"l":95.66,"n":14555,"o":96.72,"t":"2025-01-22T05:00:00Z","v":1004853,"vw":96.104367},{"c":95.99,"h":97.01,"l":95.08,"n":16007,"o":95.6,"t":"2025-01-23T05:00:00Z","v":1015896,"vw":96.01453},{"c":95.37,"h":96.43,"l":94.74,"n":15471,"o":96.15,"t":"2025-01-24T05:00:00Z","v":1126554,"vw":95.648863},{"c":97.89,"h":98.33,"l":94.04,"n":22109,"o":94.04,"t":"2025-01-27T05:00:00Z","v":1369051,"vw":97.655763},{"c":98.21,"h":99.22,"l":96.47,"n":21480,"o":97.56,"t":"2025-01-28T05:00:00Z","v":1353012,"vw":98.331737},{"c":96.79,"h":98.37,"l":96.01,"n":18369,"o":98.37,"t":"2025-01-29T05:00:00Z","v":1192974,"vw":96.974684},{"c":99.63,"h":100.375,"l":97.71,"n":24404,"o":97.71,"t":"2025-01-30T05:00:00Z","v":1563146,"vw":99.716951},{"c":99.25,"h":100.56,"l":98.55,"n":24545,"o":99.2,"t":"2025-01-31T05:00:00Z","v":1693761,"vw":99.625138},{"c":96.22,"h":97.97,"l":95.01,"n":22552,"o":95.95,"t":"2025-02-03T05:00:00Z","v":1684901,"vw":96.639675},{"c":97.68,"h":98.61,"l":95.62,"n":20481,"o":95.62,"t":"2025-02-04T05:00:00Z","v":1490192,"vw":97.439565},{"c":96.49,"h":97.7,"l":95.82,"n":21266,"o":97.7,"t":"2025-02-05T05:00:00Z","v":1311324,"vw":96.522423},{"c":95.9,"h":96.41,"l":93.19,"n":25953,"o":95.22,"t":"2025-02-06T05:00:00Z","v":1811063,"vw":95.313548},{"c":95.12,"h":96.6,"l":94.57,"n":17438,"o":96.6,"t":"2025-02-07T05:00:00Z","v":951561,"vw":95.168503},{"c":94.63,"h":95.93,"l":94.41,"n":21393,"o":95.9,"t":"2025-02-10T05:00:00Z","v":1299928,"vw":94.909272},{"c":93.97,"h":95.18,"l":93.09,"n":18474,"o":94.51,"t":"2025-02-11T05:00:00Z","v":1270431,"vw":93.841194},{"c":93.47,"h":94.42,"l":90.83,"n":36487,"o":92.01,"t":"2025-02-12T05:00:00Z","v":3280745,"vw":93.27125},{"c":100.25,"h":100.57,"l":93.9,"n":45776,"o":95.05,"t":"2025-02-13T05:00:00Z","v":3645033,"vw":98.408739},{"c":99.74,"h":101.19,"l":98.93,"n":33730,"o":100.24,"t":"2025-02-14T05:00:00Z","v":2429993,"vw":99.827129},{"c":97.08,"h":100.175,"l":96.98,"n":22544,"o":100,"t":"2025-02-18T05:00:00Z","v":1767479,"vw":97.516669},{"c":96.37,"h":96.495,"l":94.88,"n":21057,"o":96.23,"t":"2025-02-19T05:00:00Z","v":1316237,"vw":96.044791},{"c":94.46,"h":96.58,"l":94.4,"n":13603,"o":95.91,"t":"2025-02-20T05:00:00Z","v":856454,"vw":94.697678},{"c":91.69,"h":95.16,"l":91.18,"n":17018,"o":94.78,"t":"2025-02-21T05:00:00Z","v":1152194,"vw":91.980618},{"c":93.2,"h":94.445,"l":91.2,"n":23619,"o":91.88,"t":"2025-02-24T05:00:00Z","v":1516430,"vw":93.22574},{"c":95.47,"h":95.67,"l":91.435,"n":27790,"o":92.86,"t":"2025-02-25T05:00:00Z","v":2550415,"vw":94.640451},{"c":94.95,"h":97.15,"l":94.85,"n":21986,"o":95.74,"t":"2025-02-26T05:00:00Z","v":1405586,"vw":95.656512},{"c":91.68,"h":95.195,"l":91.55,"n":19223,"o":94.53,"t":"2025-02-27T05:00:00Z","v":1286439,"vw":92.705994},{"c":92.43,"h":92.63,"l":90.39,"n":21772,"o":91.58,"t":"2025-02-28T05:00:00Z","v":2350234,"vw":92.104029},{"c":89.83,"h":93.26,"l":89.35,"n":26166,"o":91.98,"t":"2025-03-03T05:00:00Z","v":1509684,"vw":91.082365},{"c":88.09,"h":90.03,"l":85.75,"n":32187,"o":88.45,"t":"2025-03-04T05:00:00Z","v":1980484,"vw":88.067846},{"c":90.07,"h":90.31,"l":87.5,"n":19852,"o":88.41,"t":"2025-03-05T05:00:00Z","v":2509819,"vw":89.365676},{"c":87.31,"h":88.72,"l":86.38,"n":27430,"o":88.64,"t":"2025-03-06T05:00:00Z","v":2121126,"vw":87.509202},{"c":86.47,"h":88.04,"l":85.19,"n":32228,"o":86.91,"t":"2025-03-07T05:00:00Z","v":2367614,"vw":86.399034},{"c":80.86,"h":84.895,"l":80.105,"n":52195,"o":84.84,"t":"2025-03-10T04:00:00Z","v":4045235,"vw":81.410594},{"c":82.3,"h":82.915,"l":80.35,"n":30277,"o":81.14,"t":"2025-03-11T04:00:00Z","v":2507686,"vw":81.97485},{"c":83.32,"h":84.095,"l":81.04,"n":32494,"o":83.19,"t":"2025-03-12T04:00:00Z","v":2687524,"vw":82.994076},{"c":80.45,"h":83.34,"l":79.75,"n":24706,"o":82.95,"t":"2025-03-13T04:00:00Z","v":1780804,"vw":80.770229},{"c":82.38,"h":82.89,"l":80.64,"n":22453,"o":81.53,"t":"2025-03-14T04:00:00Z","v":1830261,"vw":82.137398},{"c":85.74,"h":86.17,"l":81.73,"n":31067,"o":82.07,"t":"2025-03-17T04:00:00Z","v":2249097,"vw":85.253487},{"c":83.28,"h":85.11,"l":83.03,"n":18991,"o":85.03,"t":"2025-03-18T04:00:00Z","v":1433975,"vw":83.588861},{"c":85.13,"h":85.98,"l":83.35,"n":21412,"o":83.78,"t":"2025-03-19T04:00:00Z","v":1407363,"vw":84.932307},{"c":85.26,"h":86.02,"l":84.1,"n":23275,"o":84.32,"t":"2025-03-20T04:00:00Z","v":1644228,"vw":85.358604},{"c":85.34,"h":85.54,"l":82.77,"n":27063,"o":84.06,"t":"2025-03-21T04:00:00Z","v":2941904,"vw":84.909596},{"c":87.79,"h":88.27,"l":86.02,"n":20833,"o":87.01,"t":"2025-03-24T04:00:00Z","v":1530030,"vw":87.70422},{"c":87.66,"h":88.81,"l":87.16,"n":21209,"o":88.08,"t":"2025-03-25T04:00:00Z","v":1387003,"vw":88.016827},{"c":85.7,"h":88.59,"l":85.44,"n":23346,"o":87.62,"t":"2025-03-26T04:00:00Z","v":1421108,"vw":86.122172},{"c":84.68,"h":85.86,"l":83.985,"n":20516,"o":85.18,"t":"2025-03-27T04:00:00Z","v":1399035,"vw":84.817637},{"c":82.25,"h":84.94,"l":82.09,"n":25830,"o":84.29,"t":"2025-03-28T04:00:00Z","v":2209351,"vw":82.704259},{"c":82.99,"h":83.755,"l":80.19,"n":27412,"o":81.51,"t":"2025-03-31T04:00:00Z","v":2347913,"vw":82.42622},{"c":83.86,"h":84.21,"l":81.63,"n":20218,"o":83.31,"t":"2025-04-01T04:00:00Z","v":2014514,"vw":83.331463},{"c":85.73,"h":86.18,"l":82.05,"n":19718,"o":82.05,"t":"2025-04-02T04:00:00Z","v":1799632,"vw":85.404176},{"c":75.38,"h":81.21,"l":75.2,"n":48611,"o":81.16,"t":"2025-04-03T04:00:00Z","v":3949323,"vw":77.202324},{"c":71.1,"h":72.86,"l":68.01,"n":65878,"o":71.22,"t":"2025-04-04T04:00:00Z","v":5306216,"vw":70.867756},{"c":70.64,"h":73.5,"l":66.38,"n":44566,"o":67.82,"t":"2025-04-07T04:00:00Z","v":3500802,"vw":69.925973},{"c":69.26,"h":75.12,"l":68.1,"n":44421,"o":73.43,"t":"2025-04-08T04:00:00Z","v":3241434,"vw":71.145554},{"c":80.98,"h":81.36,"l":67.61,"n":53480,"o":68.07,"t":"2025-04-09T04:00:00Z","v":5739454,"vw":77.350756},{"c":72.69,"h":76.76,"l":70.85,"n":51605,"o":76.11,"t":"2025-04-10T04:00:00Z","v":3483030,"vw":72.625103},{"c":72.44,"h":72.7,"l":69.105,"n":54309,"o":72.3,"t":"2025-04-11T04:00:00Z","v":3983889,"vw":71.189509},{"c":74.78,"h":75.22,"l":72.91,"n":37342,"o":74.8,"t":"2025-04-14T04:00:00Z","v":2561502,"vw":74.41176},{"c":75.26,"h":76.38,"l":74.58,"n":27973,"o":75.41,"t":"2025-04-15T04:00:00Z","v":1922779,"vw":75.214412},{"c":73.75,"h":75.59,"l":72.41,"n":20883,"o":74.48,"t":"2025-04-16T04:00:00Z","v":1447440,"vw":73.808065},{"c":72.89,"h":73.98,"l":72.39,"n":21439,"o":73.42,"t":"2025-04-17T04:00:00Z","v":1111027,"vw":72.971422},{"c":70.71,"h":72.48,"l":70.08,"n":25014,"o":71.72,"t":"2025-04-21T04:00:00Z","v":1757346,"vw":70.892336},{"c":75.56,"h":76.33,"l":72.03,"n":38791,"o":72.12,"t":"2025-04-22T04:00:00Z","v":2885363,"vw":74.867717},{"c":77.26,"h":80.39,"l":76.75,"n":33092,"o":78.55,"t":"2025-04-23T04:00:00Z","v":2350428,"vw":78.079144},{"c":82.47,"h":83.18,"l":73.71,"n":45741,"o":77.09,"t":"2025-04-24T04:00:00Z","v":3424421,"vw":81.168084},{"c":82.09,"h":83.34,"l":80.94,"n":36262,"o":82.04,"t":"2025-04-25T04:00:00Z","v":2125657,"vw":81.990824},{"c":81.61,"h":82.8,"l":79.9,"n":27043,"o":81.95,"t":"2025-04-28T04:00:00Z","v":1589780,"vw":81.164601},{"c":82.43,"h":83.086,"l":81.33,"n":21127,"o":81.65,"t":"2025-04-29T04:00:00Z","v":1295358,"vw":82.330994},{"c":82.96,"h":83.08,"l":80.13,"n":24893,"o":80.64,"t":"2025-04-30T04:00:00Z","v":1716832,"vw":82.103048},{"c":83.51,"h":84.63,"l":82.22,"n":28207,"o":82.96,"t":"2025-05-01T04:00:00Z","v":1659868,"vw":83.871428},{"c":85,"h":86.38,"l":84.72,"n":24233,"o":85.03,"t":"2025-05-02T04:00:00Z","v":1593273,"vw":85.096484},{"c":84.61,"h":85.71,"l":83.82,"n":22832,"o":83.96,"t":"2025-05-05T04:00:00Z","v":1289645,"vw":84.775676},{"c":84.26,"h":85.005,"l":82.56,"n":19616,"o":82.56,"t":"2025-05-06T04:00:00Z","v":1027129,"vw":84.250674},{"c":85.24,"h":85.98,"l":83.63,"n":31892,"o":84.55,"t":"2025-05-07T04:00:00Z","v":1988019,"vw":84.779075},{"c":86.43,"h":87.65,"l":85.65,"n":22342,"o":86.57,"t":"2025-05-08T04:00:00Z","v":1090636,"vw":86.774686},{"c":86.11,"h":87.155,"l":85.93,"n":21307,"o":86.08,"t":"2025-05-09T04:00:00Z","v":1736743,"vw":86.293136},{"c":91.71,"h":92.0016,"l":90.123,"n":26611,"o":91.36,"t":"2025-05-12T04:00:00Z","v":1669747,"vw":91.489928},{"c":91.47,"h":92.86,"l":91.41,"n":23799,"o":92.01,"t":"2025-05-13T04:00:00Z","v":1509390,"vw":91.95131},{"c":90.63,"h":91.685,"l":90.27,"n":20572,"o":91.53,"t":"2025-05-14T04:00:00Z","v":1145306,"vw":90.772529},{"c":91.21,"h":91.27,"l":89.52,"n":21394,"o":90.6,"t":"2025-05-15T04:00:00Z","v":1073643,"vw":90.815113},{"c":91.89,"h":92.04,"l":90.2,"n":19365,"o":91.26,"t":"2025-05-16T04:00:00Z","v":1209918,"vw":91.694168},{"c":91.87,"h":92.585,"l":89.79,"n":23700,"o":90.02,"t":"2025-05-19T04:00:00Z","v":1348114,"vw":91.884119},{"c":90.39,"h":92.33,"l":88.72,"n":30935,"o":91.37,"t":"2025-05-20T04:00:00Z","v":2454525,"vw":90.303412},{"c":82.43,"h":89.26,"l":82.16,"n":64704,"o":88.58,"t":"2025-05-21T04:00:00Z","v":5579497,"vw":84.44644},{"c":84.48,"h":84.89,"l":82,"n":42881,"o":82.2,"t":"2025-05-22T04:00:00Z","v":3026896,"vw":83.941942},{"c":83.16,"h":84.25,"l":82.93,"n":29913,"o":82.93,"t":"2025-05-23T04:00:00Z","v":1951666,"vw":83.504532},{"c":82.67,"h":85.305,"l":81.82,"n":38218,"o":85.1,"t":"2025-05-27T04:00:00Z","v":3035840,"vw":82.866495},{"c":85.96,"h":86.17,"l":82.01,"n":43452,"o":82.48,"t":"2025-05-28T04:00:00Z","v":2905418,"vw":85.014586},{"c":85.28,"h":86.89,"l":84.365,"n":25058,"o":86.88,"t":"2025-05-29T04:00:00Z","v":1781031,"vw":85.352589},{"c":85.63,"h":85.74,"l":83.46,"n":21253,"o":84.74,"t":"2025-05-30T04:00:00Z","v":2482671,"vw":85.419578},{"c":84.64,"h":85.58,"l":83.22,"n":19414,"o":84.91,"t":"2025-06-02T04:00:00Z","v":1126908,"vw":84.546664},{"c":85.2,"h":85.58,"l":83.74,"n":21963,"o":84.4,"t":"2025-06-03T04:00:00Z","v":1133358,"vw":85.027465},{"c":87.19,"h":87.28,"l":85.22,"n":26600,"o":85.58,"t":"2025-06-04T04:00:00Z","v":1811844,"vw":86.801347},{"c":86.05,"h":88.63,"l":85.1096,"n":33122,"o":87.61,"t":"2025-06-05T04:00:00Z","v":2110995,"vw":86.726217},{"c":86.15,"h":87.51,"l":85.62,"n":29744,"o":86.95,"t":"2025-06-06T04:00:00Z","v":2365176,"vw":86.145827},{"c":87.36,"h":87.74,"l":86.04,"n":31207,"o":86.77,"t":"2025-06-09T04:00:00Z","v":2074710,"vw":87.182909},{"c":88.9,"h":89.28,"l":87,"n":33202,"o":87.84,"t":"2025-06-10T04:00:00Z","v":2539078,"vw":88.695422},{"c":87.15,"h":89.82,"l":86.635,"n":28368,"o":89.15,"t":"2025-06-11T04:00:00Z","v":1903170,"vw":87.867415},{"c":86.41,"h":87.49,"l":86.0229,"n":20801,"o":86.71,"t":"2025-06-12T04:00:00Z","v":1076099,"vw":86.737084},{"c":83.98,"h":85.21,"l":83.185,"n":31315,"o":84.37,"t":"2025-06-13T04:00:00Z","v":2026142,"vw":84.087542},{"c":85.89,"h":86.31,"l":82.8995,"n":39834,"o":84.84,"t":"2025-06-16T04:00:00Z","v":2409215,"vw":85.436921},{"c":84.89,"h":85.76,"l":84.025,"n":39504,"o":84.63,"t":"2025-06-17T04:00:00Z","v":2611119,"vw":84.821782},{"c":84.83,"h":86.18,"l":84.36,"n":33215,"o":84.85,"t":"2025-06-18T04:00:00Z","v":2071759,"vw":85.173486},{"c":85.13,"h":85.97,"l":84.05,"n":19540,"o":85.38,"t":"2025-06-20T04:00:00Z","v":2298061,"vw":85.237868},{"c":86.89,"h":87.07,"l":83.96,"n":21350,"o":84.77,"t":"2025-06-23T04:00:00Z","v":1777900,"vw":86.093666},{"c":89.81,"h":90.23,"l":87.14,"n":29534,"o":88.04,"t":"2025-06-24T04:00:00Z","v":1992011,"vw":89.551739},{"c":88.51,"h":90.715,"l":88.21,"n":21415,"o":89.84,"t":"2025-06-25T04:00:00Z","v":1290163,"vw":88.771688},{"c":88.86,"h":89.52,"l":87.85,"n":36875,"o":89.45,"t":"2025-06-26T04:00:00Z","v":4910829,"vw":88.967669},{"c":87.26,"h":89.895,"l":84.11,"n":56202,"o":89.28,"t":"2025-06-27T04:00:00Z","v":5271800,"vw":87.265468},{"c":88,"h":88.29,"l":87.36,"n":30425,"o":87.88,"t":"2025-06-30T04:00:00Z","v":2230202,"vw":87.870626},{"c":89.9,"h":90.09,"l":86.52,"n":31674,"o":87.14,"t":"2025-07-01T04:00:00Z","v":2207396,"vw":88.886625},{"c":90.16,"h":90.96,"l":88.56,"n":28680,"o":89.66,"t":"2025-07-02T04:00:00Z","v":1816738,"vw":90.000441},{"c":91.61,"h":92.11,"l":90.17,"n":17047,"o":90.17,"t":"2025-07-03T04:00:00Z","v":1028754,"vw":91.539242},{"c":91.5,"h":92.63,"l":90.195,"n":23911,"o":91.44,"t":"2025-07-07T04:00:00Z","v":1487719,"vw":91.551445},{"c":92.74,"h":96.31,"l":90.93,"n":58851,"o":92.18,"t":"2025-07-08T04:00:00Z","v":4232578,"vw":93.950416},{"c":93.52,"h":94.36,"l":92.17,"n":31235,"o":92.99,"t":"2025-07-09T04:00:00Z","v":1728285,"vw":93.462828},{"c":94.98,"h":95.805,"l":93.53,"n":28452,"o":94.37,"t":"2025-07-10T04:00:00Z","v":2085609,"vw":95.099839},{"c":91.06,"h":94.38,"l":91.01,"n":36104,"o":93.69,"t":"2025-07-11T04:00:00Z","v":2542332,"vw":91.787747},{"c":92.11,"h":92.41,"l":91.15,"n":25040,"o":91.68,"t":"2025-07-14T04:00:00Z","v":1855370,"vw":92.038292},{"c":90.5,"h":93.76,"l":90.36,"n":28900,"o":93.69,"t":"2025-07-15T04:00:00Z","v":2878016,"vw":91.570385},{"c":91.33,"h":91.36,"l":87.915,"n":38987,"o":90.995,"t":"2025-07-16T04:00:00Z","v":2838838,"vw":90.136681},{"c":92.96,"h":93.695,"l":91.17,"n":29201,"o":91.37,"t":"2025-07-17T04:00:00Z","v":2021198,"vw":93.117286},{"c":93.61,"h":93.86,"l":92.13,"n":27279,"o":93.53,"t":"2025-07-18T04:00:00Z","v":1504739,"vw":93.551289},{"c":92.25,"h":94.73,"l":92.22,"n":38414,"o":94.19,"t":"2025-07-21T04:00:00Z","v":2976308,"vw":93.096283},{"c":92.18,"h":92.5,"l":90.36,"n":40825,"o":90.78,"t":"2025-07-22T04:00:00Z","v":3323975,"vw":91.428791},{"c":94.57,"h":94.91,"l":91.715,"n":38262,"o":92.27,"t":"2025-07-23T04:00:00Z","v":2727126,"vw":94.274883},{"c":98.43,"h":98.865,"l":96.3071,"n":47008,"o":98.81,"t":"2025-07-24T04:00:00Z","v":3657838,"vw":98.191014},{"c":99.22,"h":99.35,"l":96.55,"n":35468,"o":98.12,"t":"2025-07-25T04:00:00Z","v":2468817,"vw":98.356508},{"c":98.32,"h":99.22,"l":97.94,"n":28906,"o":98.84,"t":"2025-07-28T04:00:00Z","v":1851958,"vw":98.490205},{"c":98.9,"h":99.05,"l":97.295,"n":26763,"o":98.5,"t":"2025-07-29T04:00:00Z","v":1733665,"vw":98.378775},{"c":96.55,"h":99.39,"l":95.56,"n":27898,"o":98.69,"t":"2025-07-30T04:00:00Z","v":1513058,"vw":97.019288},{"c":95.19,"h":97.42,"l":94.83,"n":32575,"o":96.68,"t":"2025-07-31T04:00:00Z","v":2276808,"vw":95.62587},{"c":92.05,"h":93.82,"l":91.06,"n":32180,"o":93.16,"t":"2025-08-01T04:00:00Z","v":1760132,"vw":92.045369},{"c":93.58,"h":94.12,"l":92.41,"n":29576,"o":92.89,"t":"2025-08-04T04:00:00Z","v":1473067,"vw":93.605641},{"c":91.06,"h":93.44,"l":89.46,"n":27845,"o":93.44,"t":"2025-08-05T04:00:00Z","v":1541156,"vw":90.904283},{"c":90.9,"h":91.69,"l":89.19,"n":22503,"o":91.39,"t":"2025-08-06T04:00:00Z","v":1515029,"vw":90.555725},{"c":90.61,"h":92.42,"l":90.25,"n":17965,"o":91.59,"t":"2025-08-07T04:00:00Z","v":1039500,"vw":90.738238},{"c":90.23,"h":92.46,"l":90.09,"n":28837,"o":91.21,"t":"2025-08-08T04:00:00Z","v":1688755,"vw":90.908589},{"c":86,"h":90.615,"l":83.65,"n":47719,"o":90.27,"t":"2025-08-11T04:00:00Z","v":3883976,"vw":86.215579},{"c":87.89,"h":88.03,"l":85.47,"n":28405,"o":86.49,"t":"2025-08-12T04:00:00Z","v":2020783,"vw":87.469774},{"c":92.77,"h":92.86,"l":87.97,"n":34196,"o":88.6,"t":"2025-08-13T04:00:00Z","v":2210195,"vw":91.883542},{"c":90.06,"h":91.53,"l":89.62,"n":21611,"o":91.42,"t":"2025-08-14T04:00:00Z","v":1362021,"vw":90.255191},{"c":88.89,"h":90.7,"l":88.77,"n":21348,"o":90.29,"t":"2025-08-15T04:00:00Z","v":1268288,"vw":89.185496},{"c":88.29,"h":89.95,"l":88.29,"n":20574,"o":88.41,"t":"2025-08-18T04:00:00Z","v":2507882,"vw":88.884172},{"c":88.24,"h":90.3,"l":87.685,"n":21839,"o":88.47,"t":"2025-08-19T04:00:00Z","v":1879860,"vw":88.582275},{"c":87.76,"h":88.385,"l":87.32,"n":21498,"o":87.89,"t":"2025-08-20T04:00:00Z","v":1606558,"vw":87.746009},{"c":86.64,"h":87.65,"l":86.15,"n":19523,"o":86.83,"t":"2025-08-21T04:00:00Z","v":1082281,"vw":86.890356},{"c":91.06,"h":92.37,"l":86.6,"n":26152,"o":86.99,"t":"2025-08-22T04:00:00Z","v":1711915,"vw":90.980352},{"c":89.46,"h":90.75,"l":89.38,"n":15263,"o":90.52,"t":"2025-08-25T04:00:00Z","v":799572,"vw":89.686111},{"c":89.07,"h":89.97,"l":88.55,"n":20974,"o":89.22,"t":"2025-08-26T04:00:00Z","v":1780463,"vw":89.091257},{"c":89.07,"h":89.77,"l":87.585,"n":18174,"o":88.32,"t":"2025-08-27T04:00:00Z","v":1037250,"vw":89.007371},{"c":88.67,"h":89.525,"l":88.55,"n":19537,"o":89.23,"t":"2025-08-28T04:00:00Z","v":1122361,"vw":88.856524},{"c":88.4,"h":89.0125,"l":87.08,"n":18513,"o":88.65,"t":"2025-08-29T04:00:00Z","v":1532111,"vw":88.298826},{"c":86.46,"h":86.595,"l":84.49,"n":30733,"o":86.12,"t":"2025-09-02T04:00:00Z","v":1880068,"vw":85.8959},{"c":86.03,"h":88.39,"l":85.96,"n":28094,"o":88.04,"t":"2025-09-03T04:00:00Z","v":1815341,"vw":86.703777},{"c":89.02,"h":89.05,"l":85.77,"n":21860,"o":86.72,"t":"2025-09-04T04:00:00Z","v":1446938,"vw":88.27754},{"c":90.02,"h":92.77,"l":89,"n":33556,"o":90.01,"t":"2025-09-05T04:00:00Z","v":2165156,"vw":90.342826},{"c":93.38,"h":94.31,"l":89.38,"n":81198,"o":93.62,"t":"2025-09-08T04:00:00Z","v":6457495,"vw":93.140021},{"c":93.71,"h":94.01,"l":91.49,"n":48622,"o":92.88,"t":"2025-09-09T04:00:00Z","v":3089235,"vw":93.219566},{"c":89.68,"h":94.265,"l":89.2301,"n":54455,"o":93.99,"t":"2025-09-10T04:00:00Z","v":4096895,"vw":91.001271},{"c":92.95,"h":93.415,"l":89.85,"n":50021,"o":90.56,"t":"2025-09-11T04:00:00Z","v":3144583,"vw":92.8039},{"c":91.72,"h":93.16,"l":91.72,"n":39728,"o":92.57,"t":"2025-09-12T04:00:00Z","v":2489896,"vw":92.170335},{"c":89.25,"h":91.55,"l":88.34,"n":51129,"o":91.53,"t":"2025-09-15T04:00:00Z","v":3723643,"vw":89.370405},{"c":89.98,"h":91.11,"l":88.81,"n":41503,"o":89.12,"t":"2025-09-16T04:00:00Z","v":2590326,"vw":90.348313},{"c":91.7,"h":95.505,"l":90.09,"n":67341,"o":90.09,"t":"2025-09-17T04:00:00Z","v":6023769,"vw":92.537863},{"c":92.46,"h":93.44,"l":91.77,"n":61488,"o":91.79,"t":"2025-09-18T04:00:00Z","v":4623508,"vw":92.67297},{"c":89.9,"h":94.23,"l":89.9,"n":65763,"o":92.47,"t":"2025-09-19T04:00:00Z","v":26552650,"vw":90.174618},{"c":87.74,"h":89.25,"l":86.505,"n":52129,"o":89.25,"t":"2025-09-22T04:00:00Z","v":3140932,"vw":87.848162},{"c":88.23,"h":89.07,"l":87.28,"n":38730,"o":87.94,"t":"2025-09-23T04:00:00Z","v":3399728,"vw":88.13555},{"c":87.09,"h":88,"l":85.42,"n":35925,"o":87.62,"t":"2025-09-24T04:00:00Z","v":2032426,"vw":86.886564},{"c":84.31,"h":86.56,"l":83.42,"n":52719,"o":86.17,"t":"2025-09-25T04:00:00Z","v":3339948,"vw":84.267764},{"c":85.19,"h":85.86,"l":84.27,"n":33764,"o":84.42,"t":"2025-09-26T04:00:00Z","v":2274828,"vw":85.284121},{"c":85.23,"h":85.93,"l":84.48,"n":38533,"o":85.78,"t":"2025-09-29T04:00:00Z","v":2699125,"vw":85.304294},{"c":83.78,"h":86.31,"l":82.225,"n":64898,"o":85.63,"t":"2025-09-30T04:00:00Z","v":5009677,"vw":83.447408},{"c":82.26,"h":84.72,"l":81.405,"n":77125,"o":83.19,"t":"2025-10-01T04:00:00Z","v":6532164,"vw":82.475705},{"c":73.51,"h":76.69,"l":70.2,"n":175332,"o":74.69,"t":"2025-10-02T04:00:00Z","v":16308491,"vw":73.441614},{"c":77.34,"h":77.79,"l":73.88,"n":71699,"o":74.07,"t":"2025-10-03T04:00:00Z","v":5827976,"vw":76.559074},{"c":76.63,"h":77.4,"l":74.67,"n":50240,"o":77.01,"t":"2025-10-06T04:00:00Z","v":3801064,"vw":76.392555},{"c":76.35,"h":77.13,"l":75.51,"n":45568,"o":76.87,"t":"2025-10-07T04:00:00Z","v":3607500,"vw":76.309549},{"c":79.25,"h":79.59,"l":77.5,"n":44586,"o":78,"t":"2025-10-08T04:00:00Z","v":3466695,"vw":78.914551},{"c":79,"h":79.69,"l":77.87,"n":35222,"o":79.02,"t":"2025-10-09T04:00:00Z","v":2555162,"vw":78.767138},{"c":77.7,"h":80.12,"l":77.09,"n":40484,"o":79.16,"t":"2025-10-10T04:00:00Z","v":3158967,"vw":78.172843},{"c":77.83,"h":78.745,"l":77.12,"n":32838,"o":78.525,"t":"2025-10-13T04:00:00Z","v":3033142,"vw":77.764985},{"c":78.92,"h":79.22,"l":75.99,"n":32359,"o":76.8,"t":"2025-10-14T04:00:00Z","v":2939518,"vw":78.169255},{"c":79.45,"h":80,"l":78.125,"n":28742,"o":79.28,"t":"2025-10-15T04:00:00Z","v":2492429,"vw":79.10472},{"c":78.3,"h":79.47,"l":77.295,"n":43741,"o":79.47,"t":"2025-10-16T04:00:00Z","v":3762478,"vw":78.288916},{"c":78.39,"h":78.84,"l":77.15,"n":32750,"o":78.04,"t":"2025-10-17T04:00:00Z","v":2765938,"vw":77.944576},{"c":80.12,"h":80.765,"l":78.33,"n":25590,"o":78.97,"t":"2025-10-20T04:00:00Z","v":1744241,"vw":79.985748},{"c":80.94,"h":81.56,"l":78.7,"n":39422,"o":80.89,"t":"2025-10-21T04:00:00Z","v":3387090,"vw":80.823567},{"c":80.67,"h":82.04,"l":80.21,"n":48192,"o":80.555,"t":"2025-10-22T04:00:00Z","v":5557032,"vw":80.863465},{"c":83.48,"h":84.67,"l":81.21,"n":59013,"o":84.645,"t":"2025-10-23T04:00:00Z","v":4781348,"vw":83.268484},{"c":85.6,"h":86.71,"l":84.8367,"n":38906,"o":85.01,"t":"2025-10-24T04:00:00Z","v":2856411,"vw":85.812754},{"c":85.35,"h":86.63,"l":83.92,"n":33914,"o":86.63,"t":"2025-10-27T04:00:00Z","v":2445441,"vw":85.04235},{"c":82.92,"h":85.24,"l":82.79,"n":29400,"o":85,"t":"2025-10-28T04:00:00Z","v":1531494,"vw":83.402148},{"c":80.41,"h":82.54,"l":79.69,"n":39504,"o":82.5,"t":"2025-10-29T04:00:00Z","v":5019309,"vw":80.815857},{"c":79.93,"h":81.59,"l":79.52,"n":34247,"o":80.16,"t":"2025-10-30T04:00:00Z","v":2333305,"vw":80.393334},{"c":81.18,"h":81.295,"l":79.02,"n":26656,"o":79.8,"t":"2025-10-31T04:00:00Z","v":2516198,"vw":80.693453},{"c":81.6,"h":81.63,"l":79.095,"n":29283,"o":80.47,"t":"2025-11-03T05:00:00Z","v":1952561,"vw":80.821851},{"c":79.93,"h":81.98,"l":79.87,"n":29510,"o":80.95,"t":"2025-11-04T05:00:00Z","v":2596766,"vw":80.349277},{"c":79.61,"h":80.63,"l":79.325,"n":42266,"o":79.88,"t":"2025-11-05T05:00:00Z","v":3368003,"vw":79.945459},{"c":79,"h":80.8,"l":78.85,"n":34471,"o":80,"t":"2025-11-06T05:00:00Z","v":2185908,"vw":79.459746},{"c":80.54,"h":80.58,"l":78.34,"n":28750,"o":78.49,"t":"2025-11-07T05:00:00Z","v":1959089,"vw":79.577},{"c":80.44,"h":81.51,"l":79.74,"n":33021,"o":80.81,"t":"2025-11-10T05:00:00Z","v":1958738,"vw":80.61572},{"c":82.88,"h":83.695,"l":80.31,"n":25708,"o":80.99,"t":"2025-11-11T05:00:00Z","v":1565422,"vw":82.732937},{"c":82.41,"h":83.87,"l":82.04,"n":26532,"o":82.65,"t":"2025-11-12T05:00:00Z","v":2396416,"vw":82.59086},{"c":81.87,"h":82.93,"l":81.07,"n":22929,"o":81.07,"t":"2025-11-13T05:00:00Z","v":1624622,"vw":81.911383},{"c":81.1,"h":82.06,"l":80.31,"n":22052,"o":81.19,"t":"2025-11-14T05:00:00Z","v":1220726,"vw":81.299608},{"c":79.21,"h":81.49,"l":79.07,"n":29358,"o":80.54,"t":"2025-11-17T05:00:00Z","v":2117766,"vw":80.074137},{"c":80.17,"h":80.75,"l":78.83,"n":24283,"o":78.83,"t":"2025-11-18T05:00:00Z","v":1340002,"vw":80.243278},{"c":81.88,"h":82.66,"l":79.455,"n":25657,"o":80.14,"t":"2025-11-19T05:00:00Z","v":1829911,"vw":81.503668},{"c":80.73,"h":83.44,"l":80.4,"n":23843,"o":82.92,"t":"2025-11-20T05:00:00Z","v":1418556,"vw":81.200908},{"c":83.87,"h":84.79,"l":81.19,"n":32524,"o":81.19,"t":"2025-11-21T05:00:00Z","v":2069388,"vw":83.76891},{"c":82.56,"h":84,"l":82.38,"n":25970,"o":84,"t":"2025-11-24T05:00:00Z","v":2301329,"vw":82.752723},{"c":85.1,"h":85.94,"l":83.1,"n":25326,"o":83.33,"t":"2025-11-25T05:00:00Z","v":2250567,"vw":85.163745},{"c":84.88,"h":85.475,"l":84.24,"n":18501,"o":84.24,"t":"2025-11-26T05:00:00Z","v":1081711,"vw":84.987442},{"c":85.05,"h":85.61,"l":84.36,"n":10674,"o":84.78,"t":"2025-11-28T05:00:00Z","v":467017,"vw":85.12457},{"c":83.92,"h":85.435,"l":83.54,"n":28819,"o":84.04,"t":"2025-12-01T05:00:00Z","v":1765603,"vw":84.502936},{"c":82.42,"h":84.09,"l":82.32,"n":24790,"o":84.06,"t":"2025-12-02T05:00:00Z","v":1654614,"vw":82.852989},{"c":83.39,"h":84.045,"l":82.16,"n":25632,"o":82.81,"t":"2025-12-03T05:00:00Z","v":1771331,"vw":83.290552},{"c":84.19,"h":84.22,"l":82.96,"n":23820,"o":83.98,"t":"2025-12-04T05:00:00Z","v":1717024,"vw":83.785191},{"c":84.47,"h":85.13,"l":83.62,"n":20067,"o":84.17,"t":"2025-12-05T05:00:00Z","v":1846764,"vw":84.602909},{"c":82.01,"h":84,"l":81.2,"n":30184,"o":83.99,"t":"2025-12-08T05:00:00Z","v":1881718,"vw":82.220188},{"c":81.21,"h":83.075,"l":81.15,"n":26598,"o":82.27,"t":"2025-12-09T05:00:00Z","v":1535273,"vw":81.646135},{"c":84.23,"h":84.69,"l":81.0536,"n":28173,"o":81.07,"t":"2025-12-10T05:00:00Z","v":1851259,"vw":83.416667},{"c":85.76,"h":86.25,"l":84.45,"n":23400,"o":84.45,"t":"2025-12-11T05:00:00Z","v":1632230,"vw":85.653399},{"c":84.65,"h":86.61,"l":83.97,"n":24080,"o":86.12,"t":"2025-12-12T05:00:00Z","v":1401572,"vw":84.651603},{"c":83.63,"h":85.54,"l":83.5,"n":19696,"o":85.18,"t":"2025-12-15T05:00:00Z","v":1689928,"vw":83.813685},{"c":83.62,"h":84.03,"l":82.755,"n":25996,"o":83.83,"t":"2025-12-16T05:00:00Z","v":2313534,"vw":83.575766},{"c":84.75,"h":87.19,"l":83.595,"n":23877,"o":83.73,"t":"2025-12-17T05:00:00Z","v":2094440,"vw":85.002304},{"c":86.16,"h":86.7,"l":85.23,"n":27865,"o":85.58,"t":"2025-12-18T05:00:00Z","v":3172109,"vw":85.979387},{"c":87.09,"h":87.35,"l":84.996,"n":33986,"o":86.12,"t":"2025-12-19T05:00:00Z","v":5685760,"vw":86.932826},{"c":87.97,"h":88.8,"l":87.26,"n":25015,"o":87.26,"t":"2025-12-22T05:00:00Z","v":1818214,"vw":87.929433},{"c":86.82,"h":88.315,"l":85.82,"n":19021,"o":87.88,"t":"2025-12-23T05:00:00Z","v":1155657,"vw":86.619686},{"c":86.71,"h":87.17,"l":85.86,"n":9727,"o":86.69,"t":"2025-12-24T05:00:00Z","v":465744,"vw":86.599758},{"c":87.35,"h":87.56,"l":86,"n":13526,"o":86.7,"t":"2025-12-26T05:00:00Z","v":722608,"vw":87.212291},{"c":87.52,"h":87.8,"l":86.89,"n":12853,"o":87.55,"t":"2025-12-29T05:00:00Z","v":783625,"vw":87.50533},{"c":86.99,"h":87.67,"l":86.56,"n":14871,"o":87.43,"t":"2025-12-30T05:00:00Z","v":806152,"vw":86.982267},{"c":85.75,"h":87.19,"l":85.56,"n":25912,"o":86.82,"t":"2025-12-31T05:00:00Z","v":1702275,"vw":86.070547},{"c":83.33,"h":86.14,"l":83.18,"n":27604,"o":86,"t":"2026-01-02T05:00:00Z","v":1952985,"vw":83.849142},{"c":86.95,"h":88.26,"l":83.375,"n":28178,"o":83.9,"t":"2026-01-05T05:00:00Z","v":1828578,"vw":86.815032},{"c":82.72,"h":83.95,"l":81.08,"n":38549,"o":83.01,"t":"2026-01-06T05:00:00Z","v":3959578,"vw":82.600822},{"c":83.5,"h":84.14,"l":82.535,"n":33781,"o":83.39,"t":"2026-01-07T05:00:00Z","v":2435306,"vw":83.385458},{"c":84.34,"h":84.88,"l":81.93,"n":24155,"o":82.5,"t":"2026-01-08T05:00:00Z","v":1754803,"vw":84.062727},{"c":87.71,"h":89.12,"l":84.75,"n":31292,"o":85.24,"t":"2026-01-09T05:00:00Z","v":2229902,"vw":87.720604},{"c":85.05,"h":86.95,"l":84.16,"n":31635,"o":86.13,"t":"2026-01-12T05:00:00Z","v":1992171,"vw":85.237857},{"c":83.96,"h":85.02,"l":82.58,"n":25447,"o":85.02,"t":"2026-01-13T05:00:00Z","v":1592616,"vw":83.593876},{"c":85.5,"h":85.59,"l":83.42,"n":22542,"o":83.64,"t":"2026-01-14T05:00:00Z","v":1354853,"vw":85.038316},{"c":85.26,"h":86.35,"l":84.53,"n":19835,"o":85.59,"t":"2026-01-15T05:00:00Z","v":1293669,"vw":85.390798},{"c":86.22,"h":86.39,"l":84.1201,"n":25945,"o":84.33,"t":"2026-01-16T05:00:00Z","v":1555944,"vw":85.95249},{"c":82.26,"h":85.01,"l":81.71,"n":43284,"o":84.19,"t":"2026-01-20T05:00:00Z","v":3645142,"vw":83.180081},{"c":83.35,"h":84.69,"l":81.97,"n":28482,"o":82.83,"t":"2026-01-21T05:00:00Z","v":2023675,"vw":83.42868},{"c":85.8,"h":86.36,"l":83.36,"n":25002,"o":84.13,"t":"2026-01-22T05:00:00Z","v":1388411,"vw":85.716044},{"c":83.93,"h":85.78,"l":83.42,"n":21858,"o":85.25,"t":"2026-01-23T05:00:00Z","v":1316387,"vw":84.135882},{"c":85.02,"h":85.14,"l":83.275,"n":20739,"o":84.16,"t":"2026-01-26T05:00:00Z","v":1246472,"vw":84.739536},{"c":82.03,"h":84.615,"l":81.78,"n":26198,"o":84.61,"t":"2026-01-27T05:00:00Z","v":2379757,"vw":82.406086},{"c":81.17,"h":82.13,"l":80.21,"n":36585,"o":82.02,"t":"2026-01-28T05:00:00Z","v":3355294,"vw":81.032744},{"c":80.68,"h":82.17,"l":78.795,"n":28249,"o":81.75,"t":"2026-01-29T05:00:00Z","v":2912605,"vw":80.305457},{"c":79.02,"h":80.85,"l":78.6,"n":27084,"o":80.07,"t":"2026-01-30T05:00:00Z","v":2409605,"vw":79.197157},{"c":77.21,"h":79.9,"l":77.11,"n":29290,"o":78.79,"t":"2026-02-02T05:00:00Z","v":2119922,"vw":77.749379},{"c":67.58,"h":74.41,"l":67.395,"n":85932,"o":74.41,"t":"2026-02-03T05:00:00Z","v":6445411,"vw":68.987048},{"c":69.5,"h":71.61,"l":65.235,"n":78031,"o":67.15,"t":"2026-02-04T05:00:00Z","v":6798179,"vw":69.317515},{"c":70.22,"h":71.71,"l":69.01,"n":55225,"o":70.19,"t":"2026-02-05T05:00:00Z","v":3925623,"vw":70.074004},{"c":73.48,"h":73.71,"l":71.03,"n":43212,"o":71.59,"t":"2026-02-06T05:00:00Z","v":3100540,"vw":72.982072},{"c":74.95,"h":75,"l":72.05,"n":40400,"o":72.67,"t":"2026-02-09T05:00:00Z","v":2562260,"vw":74.28602},{"c":74.14,"h":75.71,"l":71.61,"n":50903,"o":72.31,"t":"2026-02-10T05:00:00Z","v":4261920,"vw":73.932224},{"c":71.78,"h":74,"l":70.86,"n":62999,"o":73.37,"t":"2026-02-11T05:00:00Z","v":6197632,"vw":71.73551},{"c":70.81,"h":74.465,"l":68.52,"n":70806,"o":72.14,"t":"2026-02-12T05:00:00Z","v":6003853,"vw":71.041295},{"c":73.92,"h":74.77,"l":70.785,"n":53193,"o":72.14,"t":"2026-02-13T05:00:00Z","v":3865853,"vw":73.753311},{"c":75.31,"h":75.98,"l":73.19,"n":47096,"o":74.235,"t":"2026-02-17T05:00:00Z","v":3515877,"vw":75.054572},{"c":75.72,"h":76.87,"l":74.9,"n":44285,"o":75.22,"t":"2026-02-18T05:00:00Z","v":3172600,"vw":76.053015},{"c":76.12,"h":76.47,"l":74.23,"n":31983,"o":75.36,"t":"2026-02-19T05:00:00Z","v":3116252,"vw":75.397166},{"c":76.2,"h":76.79,"l":74.695,"n":40291,"o":75.5,"t":"2026-02-20T05:00:00Z","v":3029001,"vw":75.748261},{"c":71.23,"h":76.2,"l":70.92,"n":29820,"o":75.41,"t":"2026-02-23T05:00:00Z","v":1976182,"vw":71.785914},{"c":72.01,"h":73.895,"l":70.65,"n":30779,"o":71.33,"t":"2026-02-24T05:00:00Z","v":2277074,"vw":72.30558},{"c":74.25,"h":74.35,"l":72.18,"n":31712,"o":73.45,"t":"2026-02-25T05:00:00Z","v":2313759,"vw":73.70045},{"c":78.23,"h":78.44,"l":75,"n":32601,"o":75.24,"t":"2026-02-26T05:00:00Z","v":2544221,"vw":77.675727},{"c":78.55,"h":78.84,"l":75.56,"n":32712,"o":76.4,"t":"2026-02-27T05:00:00Z","v":2656194,"vw":78.152385},{"c":78.31,"h":78.86,"l":75.85,"n":32776,"o":76.64,"t":"2026-03-02T05:00:00Z","v":3163569,"vw":77.970001},{"c":79.23,"h":80.46,"l":76.19,"n":34169,"o":76.19,"t":"2026-03-03T05:00:00Z","v":2251236,"vw":78.954935},{"c":77.48,"h":79.74,"l":77.46,"n":28880,"o":79.05,"t":"2026-03-04T05:00:00Z","v":1770067,"vw":77.910444},{"c":78.41,"h":79.54,"l":76.32,"n":31693,"o":76.32,"t":"2026-03-05T05:00:00Z","v":2717011,"vw":78.451364},{"c":77.38,"h":77.64,"l":75.25,"n":34373,"o":77.37,"t":"2026-03-06T05:00:00Z","v":3175591,"vw":77.088072},{"c":76.05,"h":77.17,"l":72.94,"n":36828,"o":76.41,"t":"2026-03-09T04:00:00Z","v":2508446,"vw":75.27508},{"c":74.54,"h":76.12,"l":71.9145,"n":37912,"o":75.67,"t":"2026-03-10T04:00:00Z","v":2931306,"vw":74.819261},{"c":71.61,"h":76.08,"l":70.71,"n":36257,"o":75.65,"t":"2026-03-11T04:00:00Z","v":2948861,"vw":72.094468},{"c":69.58,"h":73.895,"l":69.32,"n":37822,"o":70.69,"t":"2026-03-12T04:00:00Z","v":3899287,"vw":70.624637},{"c":69.95,"h":71.2825,"l":69.46,"n":37007,"o":70.23,"t":"2026-03-13T04:00:00Z","v":3316925,"vw":70.198978},{"c":70.71,"h":71.86,"l":70.33,"n":33637,"o":70.36,"t":"2026-03-16T04:00:00Z","v":2145377,"vw":71.073022},{"c":73.66,"h":74.43,"l":70.8,"n":31960,"o":71.78,"t":"2026-03-17T04:00:00Z","v":2333664,"vw":73.490662},{"c":73.05,"h":74.76,"l":72.3,"n":39337,"o":72.62,"t":"2026-03-18T04:00:00Z","v":3281098,"vw":73.624551},{"c":71.71,"h":73.8054,"l":70.72,"n":34698,"o":71.48,"t":"2026-03-19T04:00:00Z","v":2813625,"vw":71.784489},{"c":70.55,"h":71.65,"l":69.92,"n":28294,"o":71.25,"t":"2026-03-20T04:00:00Z","v":3509914,"vw":70.635547},{"c":71.58,"h":73.79,"l":71.43,"n":30504,"o":73.15,"t":"2026-03-23T04:00:00Z","v":2342106,"vw":72.016609},{"c":68.62,"h":70.75,"l":65.83,"n":43240,"o":70.15,"t":"2026-03-24T04:00:00Z","v":3341763,"vw":68.330613},{"c":67.72,"h":71.38,"l":66.795,"n":27379,"o":70.69,"t":"2026-03-25T04:00:00Z","v":1485906,"vw":67.852108},{"c":68.24,"h":69.78,"l":66.73,"n":22505,"o":67.08,"t":"2026-03-26T04:00:00Z","v":1513536,"vw":68.346882},{"c":65.76,"h":67.65,"l":65.435,"n":25070,"o":67.34,"t":"2026-03-27T04:00:00Z","v":1593806,"vw":66.23589},{"c":66.49,"h":68.015,"l":65.77,"n":34788,"o":66.64,"t":"2026-03-30T04:00:00Z","v":2767399,"vw":66.789178},{"c":69.19,"h":69.39,"l":66.67,"n":34978,"o":67.67,"t":"2026-03-31T04:00:00Z","v":2748045,"vw":68.732994},{"c":68.79,"h":69.77,"l":67.45,"n":29585,"o":69.2,"t":"2026-04-01T04:00:00Z","v":1956781,"vw":68.809699},{"c":69.32,"h":70.6,"l":67.265,"n":30739,"o":68.03,"t":"2026-04-02T04:00:00Z","v":2086802,"vw":69.00791},{"c":68.97,"h":70.06,"l":68.45,"n":19658,"o":69.1,"t":"2026-04-06T04:00:00Z","v":1298205,"vw":69.107013},{"c":68.79,"h":70.07,"l":68.5,"n":29922,"o":68.6,"t":"2026-04-07T04:00:00Z","v":1637371,"vw":68.94935},{"c":71.2,"h":73.3,"l":71.12,"n":29654,"o":72.81,"t":"2026-04-08T04:00:00Z","v":2405977,"vw":71.541842},{"c":70.41,"h":71.04,"l":68.206,"n":25629,"o":70.27,"t":"2026-04-09T04:00:00Z","v":1736795,"vw":69.964172},{"c":67.87,"h":70.98,"l":66.76,"n":30855,"o":70.24,"t":"2026-04-10T04:00:00Z","v":2101582,"vw":67.937745},{"c":71.91,"h":72.13,"l":67.67,"n":35337,"o":67.67,"t":"2026-04-13T04:00:00Z","v":2982334,"vw":70.810467},{"c":72.4,"h":74,"l":71.78,"n":26534,"o":72.4,"t":"2026-04-14T04:00:00Z","v":1382946,"vw":72.394448},{"c":74.81,"h":75.46,"l":72.86,"n":33207,"o":73.2,"t":"2026-04-15T04:00:00Z","v":2194809,"vw":74.726106},{"c":75.64,"h":76.67,"l":75.01,"n":29151,"o":75.49,"t":"2026-04-16T04:00:00Z","v":1644861,"vw":75.698725},{"c":78.25,"h":78.85,"l":76.65,"n":30827,"o":77.43,"t":"2026-04-17T04:00:00Z","v":1803155,"vw":78.294824},{"c":77.75,"h":78.66,"l":76.63,"n":37523,"o":77.71,"t":"2026-04-20T04:00:00Z","v":2491185,"vw":77.524934},{"c":77.44,"h":80.26,"l":76.92,"n":30165,"o":77.69,"t":"2026-04-21T04:00:00Z","v":2314269,"vw":77.990085},{"c":73.99,"h":78.89,"l":72.66,"n":37962,"o":78.21,"t":"2026-04-22T04:00:00Z","v":2760824,"vw":74.684063},{"c":73.08,"h":74.4,"l":71.8,"n":28238,"o":73.02,"t":"2026-04-23T04:00:00Z","v":2093074,"vw":73.105999},{"c":72.61,"h":73.145,"l":71.47,"n":25538,"o":72.93,"t":"2026-04-24T04:00:00Z","v":1416551,"vw":72.372405},{"c":71.19,"h":72.84,"l":70.95,"n":50424,"o":72.33,"t":"2026-04-27T04:00:00Z","v":3217422,"vw":71.522036},{"c":70.08,"h":72.8,"l":69.22,"n":47399,"o":71.01,"t":"2026-04-28T04:00:00Z","v":3787473,"vw":70.279395},{"c":70.47,"h":71.355,"l":68.66,"n":30745,"o":70.05,"t":"2026-04-29T04:00:00Z","v":2405043,"vw":70.434735},{"c":71,"h":71.24,"l":69.39,"n":27859,"o":70.21,"t":"2026-04-30T04:00:00Z","v":2035288,"vw":70.554023},{"c":70.53,"h":73.08,"l":70.3,"n":25028,"o":71.93,"t":"2026-05-01T04:00:00Z","v":1865160,"vw":70.794515},{"c":69.05,"h":71.48,"l":68.975,"n":35889,"o":70.21,"t":"2026-05-04T04:00:00Z","v":2535082,"vw":69.534458},{"c":68.24,"h":70.19,"l":67.25,"n":34878,"o":68.84,"t":"2026-05-05T04:00:00Z","v":2666578,"vw":68.196391},{"c":70.7,"h":70.73,"l":68.77,"n":37862,"o":68.87,"t":"2026-05-06T04:00:00Z","v":2863588,"vw":70.073181},{"c":72.95,"h":73.62,"l":71.2,"n":27895,"o":71.2,"t":"2026-05-07T04:00:00Z","v":2050387,"vw":72.881276},{"c":72,"h":73.13,"l":71.17,"n":23339,"o":72.73,"t":"2026-05-08T04:00:00Z","v":1477489,"vw":71.958747},{"c":69.99,"h":72.08,"l":69.495,"n":24102,"o":71.47,"t":"2026-05-11T04:00:00Z","v":1580366,"vw":70.266206},{"c":69.2,"h":71.38,"l":68.78,"n":27797,"o":70.34,"t":"2026-05-12T04:00:00Z","v":2093544,"vw":69.442861},{"c":66.57,"h":69.735,"l":66.495,"n":33601,"o":68.26,"t":"2026-05-13T04:00:00Z","v":2413460,"vw":66.975059},{"c":66.18,"h":68.04,"l":66.08,"n":25610,"o":67.13,"t":"2026-05-14T04:00:00Z","v":1726463,"vw":66.812132},{"c":66.26,"h":67.735,"l":66.03,"n":25387,"o":66.65,"t":"2026-05-15T04:00:00Z","v":1737283,"vw":66.510777},{"c":68.6,"h":69.55,"l":65.71,"n":23760,"o":66.96,"t":"2026-05-18T04:00:00Z","v":1664384,"vw":68.54775},{"c":66.08,"h":69.595,"l":65.97,"n":28257,"o":68.61,"t":"2026-05-19T04:00:00Z","v":3418201,"vw":66.519327},{"c":68.93,"h":68.97,"l":64.51,"n":27957,"o":65.93,"t":"2026-05-20T04:00:00Z","v":1976654,"vw":68.074591},{"c":69.47,"h":70.18,"l":66.945,"n":23581,"o":67.94,"t":"2026-05-21T04:00:00Z","v":1681321,"vw":69.000583},{"c":70.66,"h":71.68,"l":69.78,"n":23087,"o":70.32,"t":"2026-05-22T04:00:00Z","v":1568029,"vw":70.533444},{"c":70.57,"h":71.07,"l":69.52,"n":23805,"o":69.98,"t":"2026-05-26T04:00:00Z","v":1786936,"vw":70.53419},{"c":70.84,"h":71.31,"l":69.58,"n":22414,"o":70.6,"t":"2026-05-27T04:00:00Z","v":1318292,"vw":70.512161},{"c":71.66,"h":71.949,"l":69.45,"n":19479,"o":70.06,"t":"2026-05-28T04:00:00Z","v":1757927,"vw":71.469715},{"c":71.56,"h":72.75,"l":70.85,"n":23823,"o":71.87,"t":"2026-05-29T04:00:00Z","v":2605424,"vw":71.723127},{"c":73.51,"h":74.195,"l":70.66,"n":28594,"o":70.73,"t":"2026-06-01T04:00:00Z","v":1668786,"vw":73.326306},{"c":73.75,"h":73.92,"l":70.985,"n":25327,"o":72.41,"t":"2026-06-02T04:00:00Z","v":1746946,"vw":73.300762},{"c":69.39,"h":72.92,"l":68.42,"n":30002,"o":71.89,"t":"2026-06-03T04:00:00Z","v":2316829,"vw":69.479359},{"c":70.61,"h":73.17,"l":70.38,"n":20453,"o":71.66,"t":"2026-06-04T04:00:00Z","v":1153296,"vw":71.130176},{"c":70.66,"h":71.33,"l":69.54,"n":21517,"o":70.64,"t":"2026-06-05T04:00:00Z","v":1357542,"vw":70.430656},{"c":68.81,"h":70.59,"l":68.81,"n":30306,"o":70.02,"t":"2026-06-08T04:00:00Z","v":1798523,"vw":69.434925},{"c":69.92,"h":71.005,"l":68.125,"n":24734,"o":68.7,"t":"2026-06-09T04:00:00Z","v":1787374,"vw":69.962239},{"c":67.85,"h":69.87,"l":67.81,"n":27997,"o":69.32,"t":"2026-06-10T04:00:00Z","v":1903433,"vw":68.554722},{"c":65.7,"h":67.14,"l":64.58,"n":41107,"o":66.93,"t":"2026-06-11T04:00:00Z","v":2903081,"vw":65.740017},{"c":66.13,"h":66.9,"l":65.24,"n":44145,"o":66.37,"t":"2026-06-12T04:00:00Z","v":3553381,"vw":66.173041},{"c":67.31,"h":68.7,"l":66.75,"n":36251,"o":66.75,"t":"2026-06-15T04:00:00Z","v":2791656,"vw":67.789032},{"c":68.92,"h":68.93,"l":66.05,"n":33505,"o":68,"t":"2026-06-16T04:00:00Z","v":3254171,"vw":67.688026},{"c":64.44,"h":70.07,"l":63.96,"n":34998,"o":68.07,"t":"2026-06-17T04:00:00Z","v":2255986,"vw":66.193451},{"c":64.6,"h":65.35,"l":63.58,"n":37332,"o":64.9,"t":"2026-06-18T04:00:00Z","v":7985879,"vw":64.614835},{"c":64.43,"h":64.915,"l":63.37,"n":32941,"o":63.93,"t":"2026-06-22T04:00:00Z","v":2848587,"vw":64.147475},{"c":65.96,"h":66.35,"l":65.3058,"n":35359,"o":65.4,"t":"2026-06-23T04:00:00Z","v":3104841,"vw":65.858507},{"c":68,"h":70.31,"l":66.35,"n":39834,"o":67.1,"t":"2026-06-24T04:00:00Z","v":3088018,"vw":68.778158},{"c":67,"h":69.94,"l":66.71,"n":32723,"o":68.19,"t":"2026-06-25T04:00:00Z","v":3390822,"vw":67.672484},{"c":70.35,"h":70.67,"l":66.76,"n":30976,"o":67.59,"t":"2026-06-26T04:00:00Z","v":3496972,"vw":69.648522},{"c":71.79,"h":71.94,"l":69.95,"n":38855,"o":70.69,"t":"2026-06-29T04:00:00Z","v":3143193,"vw":71.388896},{"c":72.14,"h":72.51,"l":70.195,"n":32460,"o":70.5,"t":"2026-06-30T04:00:00Z","v":2732775,"vw":71.897529},{"c":74.47,"h":75.42,"l":72.4,"n":34868,"o":72.64,"t":"2026-07-01T04:00:00Z","v":2879315,"vw":74.59264},{"c":78.31,"h":78.4,"l":74.555,"n":41168,"o":75.18,"t":"2026-07-02T04:00:00Z","v":3249554,"vw":77.20218},{"c":79.28,"h":79.8,"l":77.215,"n":35700,"o":78.84,"t":"2026-07-06T04:00:00Z","v":3129129,"vw":79.037917},{"c":78.78,"h":80.63,"l":78.621,"n":35405,"o":79.83,"t":"2026-07-07T04:00:00Z","v":3110772,"vw":79.352419},{"c":76.64,"h":77.8,"l":75.98,"n":31823,"o":77.19,"t":"2026-07-08T04:00:00Z","v":2431515,"vw":76.595429},{"c":76.33,"h":77.15,"l":75.43,"n":27690,"o":76.26,"t":"2026-07-09T04:00:00Z","v":2150805,"vw":76.493105},{"c":75.02,"h":78.0351,"l":73.445,"n":31642,"o":77.64,"t":"2026-07-10T04:00:00Z","v":2087899,"vw":74.976619},{"c":76.21,"h":76.9,"l":75.63,"n":25903,"o":75.63,"t":"2026-07-13T04:00:00Z","v":1690215,"vw":76.250021},{"c":75.58,"h":76.17,"l":74.66,"n":21385,"o":74.82,"t":"2026-07-14T04:00:00Z","v":1566002,"vw":75.688785},{"c":77.6,"h":78.805,"l":74.82,"n":27109,"o":74.91,"t":"2026-07-15T04:00:00Z","v":1889079,"vw":77.430273},{"c":80.73,"h":80.88,"l":78.16,"n":25871,"o":78.55,"t":"2026-07-16T04:00:00Z","v":1718469,"vw":80.342383},{"c":79.85,"h":82.1,"l":79.16,"n":31849,"o":80.56,"t":"2026-07-17T04:00:00Z","v":1943275,"vw":79.783228},{"c":79.01,"h":79.85,"l":77.37,"n":25624,"o":79.43,"t":"2026-07-20T04:00:00Z","v":1673401,"vw":78.957451},{"c":76.03,"h":77.09,"l":74.46,"n":35234,"o":74.975,"t":"2026-07-21T04:00:00Z","v":2436019,"vw":76.048186},{"c":75.4,"h":77.605,"l":74.93,"n":22840,"o":75.45,"t":"2026-07-22T04:00:00Z","v":1422346,"vw":75.523072},{"c":73.83,"h":75.48,"l":72.79,"n":23224,"o":75.11,"t":"2026-07-23T04:00:00Z","v":1623067,"vw":73.556396},{"c":76.51,"h":77.14,"l":74.43,"n":26039,"o":74.91,"t":"2026-07-24T04:00:00Z","v":2311620,"vw":76.081225},{"c":77.24,"h":78.955,"l":75.23,"n":44553,"o":77.88,"t":"2026-07-27T04:00:00Z","v":4018103,"vw":77.242808},{"c":83.8,"h":86.49,"l":76.9,"n":73777,"o":76.9,"t":"2026-07-28T04:00:00Z","v":6006942,"vw":84.581091},{"c":83.73,"h":85.505,"l":82.36,"n":49585,"o":84.86,"t":"2026-07-29T04:00:00Z","v":3343642,"vw":83.642267},{"c":80.26,"h":82,"l":78.4,"n":32386,"o":82,"t":"2026-07-30T04:00:00Z","v":2205300,"vw":79.780548},{"c":78.62,"h":80.12,"l":77.3,"n":26185,"o":78.99,"t":"2026-07-31T04:00:00Z","v":2090524,"vw":78.574596},{"c":79.98,"h":82.38,"l":79.125,"n":24587,"o":79.96,"t":"2026-08-03T04:00:00Z","v":1434352,"vw":79.97034},{"c":81.72,"h":81.8,"l":79.22,"n":25823,"o":79.24,"t":"2026-08-04T04:00:00Z","v":1747740,"vw":81.144423},{"c":79.97,"h":82.765,"l":78.75,"n":28414,"o":82.61,"t":"2026-08-05T04:00:00Z","v":2001531,"vw":79.665706},{"c":79.2,"h":80.4,"l":78.24,"n":26521,"o":79.99,"t":"2026-08-06T04:00:00Z","v":1784407,"vw":79.052244},{"c":80.02,"h":81.71,"l":79.49,"n":26894,"o":80.64,"t":"2026-08-07T04:00:00Z","v":1720259,"vw":80.261114},{"c":79.14,"h":80.17,"l":78.295,"n":25554,"o":79.5,"t":"2026-08-10T04:00:00Z","v":1740125,"vw":79.201506},{"c":80.37,"h":80.95,"l":78.29,"n":25738,"o":78.49,"t":"2026-08-11T04:00:00Z","v":1474565,"vw":80.15044},{"c":79.44,"h":80.265,"l":78.38,"n":24008,"o":79.49,"t":"2026-08-12T04:00:00Z","v":1866665,"vw":79.356297},{"c":81.13,"h":81.76,"l":78.54,"n":24939,"o":79.64,"t":"2026-08-13T04:00:00Z","v":2822391,"vw":80.482386},{"c":80.48,"h":81.92,"l":79.54,"n":17934,"o":81.92,"t":"2026-08-14T04:00:00Z","v":1076863,"vw":80.29752},{"c":78.7,"h":80.47,"l":78.45,"n":22370,"o":80.39,"t":"2026-08-17T04:00:00Z","v":1324992,"vw":78.977251},{"c":79.47,"h":80.51,"l":78.75,"n":23282,"o":79.52,"t":"2026-08-18T04:00:00Z","v":1644618,"vw":79.671592},{"c":83.54,"h":84.24,"l":79.62,"n":35419,"o":80.21,"t":"2026-08-19T04:00:00Z","v":1907349,"vw":83.450696},{"c":85.11,"h":85.265,"l":82.53,"n":29739,"o":83.24,"t":"2026-08-20T04:00:00Z","v":2001550,"vw":84.640787},{"c":84.61,"h":86.37,"l":84.365,"n":32324,"o":85.76,"t":"2026-08-21T04:00:00Z","v":1691950,"vw":85.075749},{"c":84.87,"h":85.71,"l":84.055,"n":25074,"o":84.59,"t":"2026-08-24T04:00:00Z","v":1484572,"vw":84.84348},{"c":85.01,"h":85.345,"l":83.47,"n":28168,"o":84.4,"t":"2026-08-25T04:00:00Z","v":1422342,"vw":84.907691},{"c":84.5,"h":85.266,"l":83.91,"n":23112,"o":84.25,"t":"2026-08-26T04:00:00Z","v":1959337,"vw":84.465643},{"c":84.67,"h":86.34,"l":84.21,"n":19871,"o":84.91,"t":"2026-08-27T04:00:00Z","v":1402526,"vw":84.879092},{"c":85.67,"h":86.34,"l":84.42,"n":25069,"o":85,"t":"2026-08-28T04:00:00Z","v":1416448,"vw":85.647765},{"c":84.91,"h":85.26,"l":83.51,"n":21579,"o":85.01,"t":"2026-08-31T04:00:00Z","v":1656127,"vw":84.838693},{"c":83.67,"h":85.36,"l":83.08,"n":34515,"o":84.42,"t":"2026-09-01T04:00:00Z","v":1945862,"vw":83.80099},{"c":82.39,"h":84.25,"l":81.725,"n":31615,"o":83.03,"t":"2026-09-02T04:00:00Z","v":2316412,"vw":82.627598},{"c":84.92,"h":86.4,"l":82.88,"n":26143,"o":83.63,"t":"2026-09-03T04:00:00Z","v":1398227,"vw":84.480657},{"c":79.88,"h":80.18,"l":75.18,"n":52691,"o":76.455,"t":"2026-09-04T04:00:00Z","v":4226848,"vw":78.615532},{"c":77.65,"h":80.21,"l":77.26,"n":40889,"o":79.31,"t":"2026-09-08T04:00:00Z","v":2868080,"vw":77.89305},{"c":77.05,"h":79.32,"l":75.86,"n":39041,"o":77.09,"t":"2026-09-09T04:00:00Z","v":2618784,"vw":77.144257},{"c":76.95,"h":77.235,"l":76.02,"n":34216,"o":76.67,"t":"2026-09-10T04:00:00Z","v":2349585,"vw":76.721189},{"c":77.7,"h":78.01,"l":76.77,"n":26308,"o":77.75,"t":"2026-09-11T04:00:00Z","v":1651036,"vw":77.650109},{"c":78.83,"h":80.07,"l":77.19,"n":34524,"o":80.07,"t":"2026-09-14T04:00:00Z","v":2080574,"vw":78.393741},{"c":77.02,"h":78.095,"l":76.565,"n":30411,"o":77.7,"t":"2026-09-15T04:00:00Z","v":2206553,"vw":77.168698},{"c":74.66,"h":76.535,"l":73.905,"n":29815,"o":76.44,"t":"2026-09-16T04:00:00Z","v":2063635,"vw":75.07247},{"c":73.11,"h":75.43,"l":72.66,"n":30846,"o":75.09,"t":"2026-09-17T04:00:00Z","v":1905113,"vw":73.308558},{"c":72.43,"h":73.19,"l":71.74,"n":38227,"o":73.03,"t":"2026-09-18T04:00:00Z","v":8101520,"vw":72.499294},{"c":71.41,"h":72.69,"l":70.96,"n":26691,"o":72.67,"t":"2026-09-21T04:00:00Z","v":1580658,"vw":71.566865},{"c":71.87,"h":72.45,"l":71.48,"n":30477,"o":72.27,"t":"2026-09-22T04:00:00Z","v":2409502,"vw":72.003554},{"c":70.95,"h":72.385,"l":70.91,"n":28526,"o":71.9,"t":"2026-09-23T04:00:00Z","v":1801226,"vw":71.356393},{"c":67.54,"h":70.96,"l":67.07,"n":31549,"o":67.81,"t":"2026-09-24T04:00:00Z","v":2202770,"vw":68.146614},{"c":69.17,"h":70.1,"l":67.03,"n":27572,"o":67.48,"t":"2026-09-25T04:00:00Z","v":1918728,"vw":69.038044},{"c":66.19,"h":68.235,"l":66.02,"n":40811,"o":67.28,"t":"2026-09-28T04:00:00Z","v":3205289,"vw":66.546445},{"c":64.29,"h":66.02,"l":61.79,"n":49472,"o":64.73,"t":"2026-09-29T04:00:00Z","v":4068035,"vw":63.850552},{"c":61.12,"h":64.52,"l":61,"n":39284,"o":64.52,"t":"2026-09-30T04:00:00Z","v":3212017,"vw":61.545432},{"c":62.18,"h":64.13,"l":60.96,"n":47630,"o":62.29,"t":"2026-10-01T04:00:00Z","v":3972949,"vw":62.310875},{"c":63.44,"h":66.66,"l":61.68,"n":63866,"o":62.02,"t":"2026-10-02T04:00:00Z","v":5009250,"vw":64.327258},{"c":63.82,"h":64.83,"l":62.955,"n":34279,"o":63.34,"t":"2026-10-05T04:00:00Z","v":2993047,"vw":64.043657},{"c":63.42,"h":64.76,"l":63.2,"n":31066,"o":64.01,"t":"2026-10-06T04:00:00Z","v":2247181,"vw":63.728754},{"c":62.82,"h":64.29,"l":61.78,"n":32903,"o":63.55,"t":"2026-10-07T04:00:00Z","v":2810728,"vw":62.643819},{"c":64.59,"h":65.03,"l":62.3987,"n":32372,"o":62.47,"t":"2026-10-08T04:00:00Z","v":3136963,"vw":64.192984},{"c":65.48,"h":65.635,"l":64.19,"n":34127,"o":64.87,"t":"2026-10-09T04:00:00Z","v":2199522,"vw":65.139682},{"c":66.07,"h":66.13,"l":63.38,"n":31638,"o":64.82,"t":"2026-10-12T04:00:00Z","v":2574872,"vw":65.813759},{"c":67.49,"h":68,"l":65.82,"n":31232,"o":66.71,"t":"2026-10-13T04:00:00Z","v":2553954,"vw":66.997703},{"c":66.94,"h":67.74,"l":65.73,"n":39500,"o":66.42,"t":"2026-10-14T04:00:00Z","v":3538749,"vw":66.66547},{"c":74.12,"h":74.17,"l":67.495,"n":59067,"o":68.55,"t":"2026-10-15T04:00:00Z","v":4512208,"vw":73.083342},{"c":74.08,"h":75.89,"l":72.68,"n":46768,"o":74.9,"t":"2026-10-16T04:00:00Z","v":3516160,"vw":73.908192},{"c":73.12,"h":74.23,"l":71.98,"n":43947,"o":73.12,"t":"2026-10-19T04:00:00Z","v":3145377,"vw":72.838964},{"c":78.23,"h":78.71,"l":74.6,"n":55552,"o":75.62,"t":"2026-10-20T04:00:00Z","v":4310037,"vw":77.830271},{"c":78.93,"h":80.65,"l":77.57,"n":51797,"o":77.62,"t":"2026-10-21T04:00:00Z","v":3430545,"vw":78.888708},{"c":83.46,"h":83.86,"l":78.17,"n":49498,"o":79.88,"t":"2026-10-22T04:00:00Z","v":3903613,"vw":82.925395}],"volatilityBars":[{"c":71.6,"h":72.69,"l":71.6,"n":325,"o":72.67,"t":"2026-09-21T13:30:00Z","v":25550,"vw":72.572346},{"c":71.52,"h":71.7575,"l":71.44,"n":772,"o":71.715,"t":"2026-09-21T13:45:00Z","v":22305,"vw":71.60786},{"c":71.665,"h":71.67,"l":71.34,"n":729,"o":71.535,"t":"2026-09-21T14:00:00Z","v":22779,"vw":71.548637},{"c":71.41,"h":71.7785,"l":71.325,"n":990,"o":71.605,"t":"2026-09-21T14:15:00Z","v":54364,"vw":71.552262},{"c":71.17,"h":71.41,"l":70.96,"n":869,"o":71.37,"t":"2026-09-21T14:30:00Z","v":20775,"vw":71.171561},{"c":71.295,"h":71.46,"l":71.1,"n":568,"o":71.1,"t":"2026-09-21T14:45:00Z","v":17996,"vw":71.347344},{"c":71.34,"h":71.42,"l":71.19,"n":605,"o":71.29,"t":"2026-09-21T15:00:00Z","v":18107,"vw":71.284846},{"c":71.34,"h":71.43,"l":71.26,"n":802,"o":71.345,"t":"2026-09-21T15:15:00Z","v":33996,"vw":71.319345},{"c":71.45,"h":71.49,"l":71.315,"n":639,"o":71.32,"t":"2026-09-21T15:30:00Z","v":19913,"vw":71.389136},{"c":71.485,"h":71.54,"l":71.39,"n":563,"o":71.45,"t":"2026-09-21T15:45:00Z","v":13895,"vw":71.46829},{"c":71.83,"h":71.86,"l":71.45,"n":902,"o":71.515,"t":"2026-09-21T16:00:00Z","v":37590,"vw":71.61601},{"c":71.73,"h":71.875,"l":71.67,"n":777,"o":71.815,"t":"2026-09-21T16:15:00Z","v":25985,"vw":71.780364},{"c":71.93,"h":71.935,"l":71.7,"n":902,"o":71.73,"t":"2026-09-21T16:30:00Z","v":37959,"vw":71.850742},{"c":71.855,"h":72.02,"l":71.795,"n":679,"o":71.965,"t":"2026-09-21T16:45:00Z","v":18391,"vw":71.884031},{"c":71.775,"h":71.88,"l":71.74,"n":678,"o":71.855,"t":"2026-09-21T17:00:00Z","v":26188,"vw":71.810263},{"c":71.645,"h":71.78,"l":71.61,"n":687,"o":71.775,"t":"2026-09-21T17:15:00Z","v":25644,"vw":71.684673},{"c":71.565,"h":71.61,"l":71.44,"n":831,"o":71.61,"t":"2026-09-21T17:30:00Z","v":37154,"vw":71.530519},{"c":71.755,"h":71.78,"l":71.552,"n":750,"o":71.565,"t":"2026-09-21T17:45:00Z","v":38848,"vw":71.652325},{"c":71.85,"h":72.11,"l":71.77,"n":887,"o":71.79,"t":"2026-09-21T18:00:00Z","v":40213,"vw":71.957983},{"c":71.82,"h":71.875,"l":71.71,"n":696,"o":71.82,"t":"2026-09-21T18:15:00Z","v":26108,"vw":71.790867},{"c":71.705,"h":71.875,"l":71.665,"n":797,"o":71.82,"t":"2026-09-21T18:30:00Z","v":27496,"vw":71.755229},{"c":71.75,"h":71.78,"l":71.67,"n":1110,"o":71.73,"t":"2026-09-21T18:45:00Z","v":37184,"vw":71.723534},{"c":71.84,"h":71.84,"l":71.73,"n":1229,"o":71.78,"t":"2026-09-21T19:00:00Z","v":53581,"vw":71.783411},{"c":71.68,"h":71.88,"l":71.68,"n":1462,"o":71.8175,"t":"2026-09-21T19:15:00Z","v":72127,"vw":71.806843},{"c":71.665,"h":71.675,"l":71.51,"n":1808,"o":71.67,"t":"2026-09-21T19:30:00Z","v":94826,"vw":71.592771},{"c":71.42,"h":71.7,"l":71.36,"n":4999,"o":71.665,"t":"2026-09-21T19:45:00Z","v":325972,"vw":71.515616},{"c":71.41,"h":71.41,"l":71.41,"n":66,"o":71.41,"t":"2026-09-21T20:00:00Z","v":346359,"vw":71.41},{"c":71.965,"h":72.45,"l":71.5,"n":504,"o":72.27,"t":"2026-09-22T13:30:00Z","v":70420,"vw":72.03694},{"c":71.67,"h":71.885,"l":71.515,"n":459,"o":71.845,"t":"2026-09-22T13:45:00Z","v":16698,"vw":71.721517},{"c":72.2325,"h":72.32,"l":71.57,"n":1154,"o":71.57,"t":"2026-09-22T14:00:00Z","v":106630,"vw":72.117851},{"c":71.825,"h":72.16,"l":71.73,"n":784,"o":72.16,"t":"2026-09-22T14:15:00Z","v":33342,"vw":71.909346},{"c":72.04,"h":72.14,"l":71.65,"n":1206,"o":71.83,"t":"2026-09-22T14:30:00Z","v":81776,"vw":72.005508},{"c":71.99,"h":72.28,"l":71.9,"n":1127,"o":72.045,"t":"2026-09-22T14:45:00Z","v":82944,"vw":72.144317},{"c":71.88,"h":72.12,"l":71.84,"n":964,"o":71.99,"t":"2026-09-22T15:00:00Z","v":44384,"vw":71.990141},{"c":71.9925,"h":72.135,"l":71.9,"n":1266,"o":71.92,"t":"2026-09-22T15:15:00Z","v":81918,"vw":72.030085},{"c":71.57,"h":72.03,"l":71.52,"n":1042,"o":71.99,"t":"2026-09-22T15:30:00Z","v":45692,"vw":71.783111},{"c":71.56,"h":71.68,"l":71.48,"n":852,"o":71.57,"t":"2026-09-22T15:45:00Z","v":31740,"vw":71.594769},{"c":71.865,"h":71.9,"l":71.575,"n":548,"o":71.575,"t":"2026-09-22T16:00:00Z","v":27613,"vw":71.691851},{"c":72.06,"h":72.13,"l":71.75,"n":945,"o":71.865,"t":"2026-09-22T16:15:00Z","v":72466,"vw":72.029639},{"c":72.04,"h":72.19,"l":72.01,"n":1336,"o":72.06,"t":"2026-09-22T16:30:00Z","v":85287,"vw":72.102349},{"c":72.155,"h":72.23,"l":72.03,"n":1164,"o":72.05,"t":"2026-09-22T16:45:00Z","v":72535,"vw":72.103434},{"c":71.91,"h":72.14,"l":71.8,"n":803,"o":72.13,"t":"2026-09-22T17:00:00Z","v":40919,"vw":71.962421},{"c":71.965,"h":72.03,"l":71.91,"n":752,"o":71.91,"t":"2026-09-22T17:15:00Z","v":34549,"vw":71.979081},{"c":71.8,"h":71.92,"l":71.745,"n":719,"o":71.92,"t":"2026-09-22T17:30:00Z","v":35932,"vw":71.818063},{"c":72.24,"h":72.26,"l":71.8,"n":1095,"o":71.83,"t":"2026-09-22T17:45:00Z","v":85077,"vw":71.943415},{"c":72.17,"h":72.29,"l":72.08,"n":1186,"o":72.235,"t":"2026-09-22T18:00:00Z","v":67149,"vw":72.201575},{"c":71.94,"h":72.17,"l":71.86,"n":828,"o":72.17,"t":"2026-09-22T18:15:00Z","v":32666,"vw":71.989261},{"c":71.7901,"h":71.95,"l":71.775,"n":819,"o":71.88,"t":"2026-09-22T18:30:00Z","v":36123,"vw":71.856372},{"c":72.02,"h":72.05,"l":71.78,"n":775,"o":71.82,"t":"2026-09-22T18:45:00Z","v":29474,"vw":71.87454},{"c":71.99,"h":72.145,"l":71.93,"n":1237,"o":72.06,"t":"2026-09-22T19:00:00Z","v":81081,"vw":72.030843},{"c":72.06,"h":72.1,"l":71.94,"n":1445,"o":71.99,"t":"2026-09-22T19:15:00Z","v":111227,"vw":72.046245},{"c":72.12,"h":72.205,"l":71.985,"n":2186,"o":72.06,"t":"2026-09-22T19:30:00Z","v":184350,"vw":72.115849},{"c":71.9,"h":72.355,"l":71.87,"n":4815,"o":72.15,"t":"2026-09-22T19:45:00Z","v":358225,"vw":72.098995},{"c":71.87,"h":71.87,"l":71.87,"n":56,"o":71.87,"t":"2026-09-22T20:00:00Z","v":437677,"vw":71.87},{"c":71.77,"h":72.385,"l":71.18,"n":1044,"o":71.9,"t":"2026-09-23T13:30:00Z","v":85870,"vw":71.69855},{"c":71.24,"h":71.88,"l":71.0261,"n":958,"o":71.765,"t":"2026-09-23T13:45:00Z","v":69344,"vw":71.485427},{"c":71.4,"h":71.4,"l":71.02,"n":858,"o":71.17,"t":"2026-09-23T14:00:00Z","v":40154,"vw":71.157874},{"c":71.225,"h":71.78,"l":71.07,"n":770,"o":71.34,"t":"2026-09-23T14:15:00Z","v":29825,"vw":71.469838},{"c":71.29,"h":71.525,"l":71.13,"n":620,"o":71.29,"t":"2026-09-23T14:30:00Z","v":23072,"vw":71.35339},{"c":71.71,"h":71.71,"l":71.15,"n":693,"o":71.29,"t":"2026-09-23T14:45:00Z","v":43603,"vw":71.615701},{"c":71.36,"h":71.71,"l":71.36,"n":824,"o":71.71,"t":"2026-09-23T15:00:00Z","v":30400,"vw":71.528097},{"c":71.625,"h":71.755,"l":71.34,"n":887,"o":71.34,"t":"2026-09-23T15:15:00Z","v":38623,"vw":71.574477},{"c":71.69,"h":71.91,"l":71.55,"n":1373,"o":71.635,"t":"2026-09-23T15:30:00Z","v":91982,"vw":71.806358},{"c":71.92,"h":71.99,"l":71.58,"n":1028,"o":71.65,"t":"2026-09-23T15:45:00Z","v":90411,"vw":71.802404},{"c":71.82,"h":71.885,"l":71.66,"n":1058,"o":71.88,"t":"2026-09-23T16:00:00Z","v":63241,"vw":71.747767},{"c":71.76,"h":71.83,"l":71.62,"n":743,"o":71.83,"t":"2026-09-23T16:15:00Z","v":37295,"vw":71.720612},{"c":71.805,"h":71.82,"l":71.71,"n":922,"o":71.78,"t":"2026-09-23T16:30:00Z","v":41544,"vw":71.76429},{"c":71.825,"h":71.86,"l":71.72,"n":1108,"o":71.805,"t":"2026-09-23T16:45:00Z","v":64412,"vw":71.789206},{"c":71.4,"h":71.875,"l":71.4,"n":839,"o":71.82,"t":"2026-09-23T17:00:00Z","v":33111,"vw":71.651165},{"c":71.75,"h":71.87,"l":71.37,"n":690,"o":71.405,"t":"2026-09-23T17:15:00Z","v":35371,"vw":71.536887},{"c":71.675,"h":71.765,"l":71.51,"n":830,"o":71.76,"t":"2026-09-23T17:30:00Z","v":34525,"vw":71.621855},{"c":71.7,"h":71.805,"l":71.62,"n":777,"o":71.67,"t":"2026-09-23T17:45:00Z","v":28630,"vw":71.692915},{"c":71.69,"h":71.75,"l":71.59,"n":636,"o":71.72,"t":"2026-09-23T18:00:00Z","v":19727,"vw":71.688933},{"c":71.41,"h":71.695,"l":71.41,"n":794,"o":71.695,"t":"2026-09-23T18:15:00Z","v":24760,"vw":71.564772},{"c":71.25,"h":71.44,"l":71.25,"n":810,"o":71.41,"t":"2026-09-23T18:30:00Z","v":24528,"vw":71.34065},{"c":71.215,"h":71.3,"l":71.19,"n":1007,"o":71.25,"t":"2026-09-23T18:45:00Z","v":40632,"vw":71.234827},{"c":71.245,"h":71.27,"l":71.05,"n":932,"o":71.24,"t":"2026-09-23T19:00:00Z","v":36003,"vw":71.137176},{"c":71.285,"h":71.285,"l":71.14,"n":948,"o":71.2,"t":"2026-09-23T19:15:00Z","v":35532,"vw":71.199277},{"c":71.37,"h":71.38,"l":71.24,"n":1491,"o":71.29,"t":"2026-09-23T19:30:00Z","v":55995,"vw":71.31927},{"c":70.96,"h":71.37,"l":70.91,"n":4996,"o":71.345,"t":"2026-09-23T19:45:00Z","v":280026,"vw":71.044001},{"c":70.95,"h":70.965,"l":70.95,"n":44,"o":70.965,"t":"2026-09-23T20:00:00Z","v":320809,"vw":70.95001},{"c":70.5,"h":70.75,"l":70.5,"n":42,"o":70.75,"t":"2026-09-23T21:00:00Z","v":1179,"vw":70.671875},{"c":70,"h":70.25,"l":69.94,"n":65,"o":70.25,"t":"2026-09-23T21:15:00Z","v":52795,"vw":70.106813},{"c":69.25,"h":69.65,"l":69.25,"n":13,"o":69.31,"t":"2026-09-23T21:30:00Z","v":757,"vw":69.352},{"c":68.9976,"h":69.22,"l":68.9976,"n":5,"o":69.22,"t":"2026-09-23T21:45:00Z","v":301,"vw":69.1088},{"c":69.25,"h":69.25,"l":69.25,"n":1,"o":69.25,"t":"2026-09-23T22:00:00Z","v":100,"vw":69.25},{"c":68.71,"h":69,"l":68.69,"n":16,"o":68.89,"t":"2026-09-23T22:30:00Z","v":1402,"vw":68.805396},{"c":69.2,"h":69.56,"l":68.94,"n":88,"o":68.94,"t":"2026-09-23T22:45:00Z","v":10794,"vw":69.228816},{"c":68.88,"h":69.25,"l":68.88,"n":33,"o":69.25,"t":"2026-09-23T23:00:00Z","v":3600,"vw":69.192857},{"c":69.2285,"h":69.2285,"l":68.69,"n":2,"o":68.69,"t":"2026-09-23T23:15:00Z","v":300,"vw":69.049},{"c":69.25,"h":69.35,"l":69.25,"n":9,"o":69.34,"t":"2026-09-24T08:00:00Z","v":636,"vw":69.326},{"c":69.67,"h":70.96,"l":67.81,"n":1534,"o":67.81,"t":"2026-09-24T13:30:00Z","v":211361,"vw":69.596555},{"c":69.55,"h":69.82,"l":69.38,"n":1131,"o":69.51,"t":"2026-09-24T13:45:00Z","v":61641,"vw":69.589379},{"c":69.73,"h":70.03,"l":69.6,"n":937,"o":69.6,"t":"2026-09-24T14:00:00Z","v":55439,"vw":69.756179},{"c":69.3,"h":69.705,"l":69.18,"n":625,"o":69.69,"t":"2026-09-24T14:15:00Z","v":22065,"vw":69.434951},{"c":69.415,"h":69.76,"l":69.27,"n":1268,"o":69.29,"t":"2026-09-24T14:30:00Z","v":77764,"vw":69.452086},{"c":69.175,"h":69.47,"l":69.1,"n":588,"o":69.42,"t":"2026-09-24T14:45:00Z","v":21630,"vw":69.224756},{"c":68.98,"h":69.2,"l":68.96,"n":665,"o":69.15,"t":"2026-09-24T15:00:00Z","v":20411,"vw":69.102719},{"c":68.94,"h":69.06,"l":68.84,"n":1038,"o":68.84,"t":"2026-09-24T15:15:00Z","v":56345,"vw":68.967605},{"c":68.68,"h":68.99,"l":68.68,"n":676,"o":68.99,"t":"2026-09-24T15:30:00Z","v":22027,"vw":68.868858},{"c":68.515,"h":68.725,"l":68.515,"n":908,"o":68.655,"t":"2026-09-24T15:45:00Z","v":51258,"vw":68.63029},{"c":67.9,"h":68.53,"l":67.85,"n":903,"o":68.53,"t":"2026-09-24T16:00:00Z","v":32775,"vw":68.134659},{"c":68.63,"h":68.97,"l":67.92,"n":991,"o":67.95,"t":"2026-09-24T16:15:00Z","v":42870,"vw":68.544277},{"c":68.505,"h":68.67,"l":68.5,"n":724,"o":68.6,"t":"2026-09-24T16:30:00Z","v":18891,"vw":68.596991},{"c":68.655,"h":68.86,"l":68.37,"n":717,"o":68.41,"t":"2026-09-24T16:45:00Z","v":24004,"vw":68.606206},{"c":68.69,"h":68.69,"l":68.4301,"n":708,"o":68.63,"t":"2026-09-24T17:00:00Z","v":28281,"vw":68.567986},{"c":68.62,"h":68.825,"l":68.49,"n":683,"o":68.655,"t":"2026-09-24T17:15:00Z","v":27488,"vw":68.636582},{"c":68.505,"h":68.65,"l":68.4,"n":548,"o":68.575,"t":"2026-09-24T17:30:00Z","v":21904,"vw":68.498961},{"c":68.19,"h":68.55,"l":68.19,"n":889,"o":68.55,"t":"2026-09-24T17:45:00Z","v":57333,"vw":68.382906},{"c":68.01,"h":68.26,"l":68,"n":912,"o":68.25,"t":"2026-09-24T18:00:00Z","v":51493,"vw":68.096495},{"c":68.105,"h":68.175,"l":67.9,"n":904,"o":68.045,"t":"2026-09-24T18:15:00Z","v":51673,"vw":68.031747},{"c":67.94,"h":68.125,"l":67.74,"n":756,"o":68.125,"t":"2026-09-24T18:30:00Z","v":33972,"vw":67.950046},{"c":67.75,"h":68.08,"l":67.75,"n":884,"o":67.98,"t":"2026-09-24T18:45:00Z","v":37510,"vw":67.866376},{"c":67.185,"h":67.77,"l":67.12,"n":1565,"o":67.75,"t":"2026-09-24T19:00:00Z","v":103378,"vw":67.439548},{"c":67.37,"h":67.37,"l":67.07,"n":1525,"o":67.185,"t":"2026-09-24T19:15:00Z","v":92937,"vw":67.215816},{"c":67.475,"h":67.75,"l":67.34,"n":2259,"o":67.365,"t":"2026-09-24T19:30:00Z","v":165373,"vw":67.564073},{"c":67.54,"h":67.66,"l":67.185,"n":6641,"o":67.47,"t":"2026-09-24T19:45:00Z","v":448300,"vw":67.414334},{"c":67.5,"h":67.54,"l":67.5,"n":59,"o":67.54,"t":"2026-09-24T20:00:00Z","v":347758,"vw":67.539967},{"c":67.75,"h":67.75,"l":67.6,"n":7,"o":67.6,"t":"2026-09-25T08:15:00Z","v":489,"vw":67.68286},{"c":67.85,"h":67.85,"l":67.85,"n":1,"o":67.85,"t":"2026-09-25T12:15:00Z","v":100,"vw":67.85},{"c":67.66,"h":67.755,"l":67.03,"n":298,"o":67.48,"t":"2026-09-25T13:30:00Z","v":30190,"vw":67.457313},{"c":68.305,"h":68.345,"l":67.67,"n":426,"o":67.67,"t":"2026-09-25T13:45:00Z","v":16991,"vw":67.995443},{"c":68.37,"h":68.46,"l":67.98,"n":772,"o":68.295,"t":"2026-09-25T14:00:00Z","v":36824,"vw":68.240141},{"c":68.69,"h":68.69,"l":68.335,"n":508,"o":68.355,"t":"2026-09-25T14:15:00Z","v":24790,"vw":68.423676},{"c":68.62,"h":68.76,"l":68.36,"n":500,"o":68.76,"t":"2026-09-25T14:30:00Z","v":15834,"vw":68.508667},{"c":68.605,"h":68.66,"l":68.38,"n":562,"o":68.615,"t":"2026-09-25T14:45:00Z","v":19878,"vw":68.495915},{"c":68.77,"h":68.85,"l":68.45,"n":700,"o":68.61,"t":"2026-09-25T15:00:00Z","v":26266,"vw":68.602812},{"c":68.69,"h":68.98,"l":68.66,"n":685,"o":68.735,"t":"2026-09-25T15:15:00Z","v":22358,"vw":68.833904},{"c":68.38,"h":68.76,"l":68.38,"n":905,"o":68.7,"t":"2026-09-25T15:30:00Z","v":52613,"vw":68.554511},{"c":68.68,"h":68.69,"l":68.22,"n":887,"o":68.31,"t":"2026-09-25T15:45:00Z","v":57772,"vw":68.496653},{"c":69.29,"h":69.29,"l":68.68,"n":986,"o":68.68,"t":"2026-09-25T16:00:00Z","v":65269,"vw":68.956862},{"c":70.03,"h":70.04,"l":69.275,"n":1688,"o":69.29,"t":"2026-09-25T16:15:00Z","v":125718,"vw":69.594017},{"c":69.47,"h":70.1,"l":69.41,"n":1429,"o":70.03,"t":"2026-09-25T16:30:00Z","v":91270,"vw":69.718126},{"c":69.22,"h":69.5,"l":69.16,"n":731,"o":69.5,"t":"2026-09-25T16:45:00Z","v":30668,"vw":69.333901},{"c":69.425,"h":69.55,"l":69.2,"n":876,"o":69.2,"t":"2026-09-25T17:00:00Z","v":34032,"vw":69.402351},{"c":69.52,"h":69.61,"l":69.38,"n":603,"o":69.445,"t":"2026-09-25T17:15:00Z","v":20809,"vw":69.465813},{"c":69.59,"h":69.74,"l":69.55,"n":931,"o":69.55,"t":"2026-09-25T17:30:00Z","v":49160,"vw":69.623619},{"c":69.47,"h":69.65,"l":69.41,"n":632,"o":69.59,"t":"2026-09-25T17:45:00Z","v":22890,"vw":69.555546},{"c":69.2599,"h":69.435,"l":69.18,"n":739,"o":69.435,"t":"2026-09-25T18:00:00Z","v":32175,"vw":69.293365},{"c":69.18,"h":69.26,"l":69.1451,"n":935,"o":69.22,"t":"2026-09-25T18:15:00Z","v":40287,"vw":69.19611},{"c":68.86,"h":69.22,"l":68.79,"n":777,"o":69.18,"t":"2026-09-25T18:30:00Z","v":39082,"vw":69.054934},{"c":68.775,"h":68.9,"l":68.74,"n":721,"o":68.785,"t":"2026-09-25T18:45:00Z","v":26646,"vw":68.828771},{"c":68.47,"h":68.775,"l":68.38,"n":962,"o":68.775,"t":"2026-09-25T19:00:00Z","v":51859,"vw":68.545525},{"c":68.39,"h":68.61,"l":68.345,"n":1020,"o":68.46,"t":"2026-09-25T19:15:00Z","v":38567,"vw":68.490453},{"c":68.67,"h":68.77,"l":68.35,"n":1578,"o":68.37,"t":"2026-09-25T19:30:00Z","v":79748,"vw":68.60319},{"c":69.17,"h":69.22,"l":68.65,"n":6146,"o":68.71,"t":"2026-09-25T19:45:00Z","v":427457,"vw":69.038805},{"c":69.17,"h":69.17,"l":69.17,"n":46,"o":69.17,"t":"2026-09-25T20:00:00Z","v":423885,"vw":69.17},{"c":67.41,"h":68.235,"l":67.155,"n":574,"o":67.28,"t":"2026-09-28T13:30:00Z","v":56186,"vw":67.680112},{"c":67.44,"h":67.61,"l":67.05,"n":576,"o":67.39,"t":"2026-09-28T13:45:00Z","v":25547,"vw":67.356941},{"c":67.59,"h":67.7775,"l":67.145,"n":1268,"o":67.46,"t":"2026-09-28T14:00:00Z","v":143690,"vw":67.352837},{"c":67.4,"h":67.72,"l":67.27,"n":911,"o":67.685,"t":"2026-09-28T14:15:00Z","v":77156,"vw":67.413795},{"c":67.19,"h":67.5,"l":67.19,"n":1724,"o":67.37,"t":"2026-09-28T14:30:00Z","v":130503,"vw":67.320985},{"c":66.995,"h":67.285,"l":66.95,"n":1370,"o":67.19,"t":"2026-09-28T14:45:00Z","v":93744,"vw":67.097649},{"c":66.89,"h":67.05,"l":66.74,"n":1419,"o":66.96,"t":"2026-09-28T15:00:00Z","v":89402,"vw":66.876172},{"c":66.74,"h":66.98,"l":66.5301,"n":1101,"o":66.9,"t":"2026-09-28T15:15:00Z","v":50346,"vw":66.788775},{"c":66.885,"h":66.93,"l":66.73,"n":896,"o":66.74,"t":"2026-09-28T15:30:00Z","v":30026,"vw":66.850551},{"c":66.6,"h":66.925,"l":66.6,"n":768,"o":66.885,"t":"2026-09-28T15:45:00Z","v":27920,"vw":66.733532},{"c":66.45,"h":66.66,"l":66.4,"n":1041,"o":66.6,"t":"2026-09-28T16:00:00Z","v":41932,"vw":66.494572},{"c":66.905,"h":67.08,"l":66.44,"n":1557,"o":66.45,"t":"2026-09-28T16:15:00Z","v":72931,"vw":66.753027},{"c":66.71,"h":66.92,"l":66.585,"n":918,"o":66.915,"t":"2026-09-28T16:30:00Z","v":52919,"vw":66.728558},{"c":66.855,"h":66.87,"l":66.68,"n":952,"o":66.705,"t":"2026-09-28T16:45:00Z","v":49467,"vw":66.77556},{"c":67.51,"h":67.61,"l":66.85,"n":1713,"o":66.865,"t":"2026-09-28T17:00:00Z","v":92480,"vw":67.111281},{"c":67.12,"h":67.52,"l":67.07,"n":1233,"o":67.52,"t":"2026-09-28T17:15:00Z","v":74837,"vw":67.174383},{"c":67.12,"h":67.17,"l":66.905,"n":1418,"o":67.16,"t":"2026-09-28T17:30:00Z","v":67516,"vw":67.039063},{"c":67.06,"h":67.21,"l":66.9726,"n":1108,"o":67.09,"t":"2026-09-28T17:45:00Z","v":46342,"vw":67.087819},{"c":66.701,"h":67,"l":66.615,"n":1375,"o":67,"t":"2026-09-28T18:00:00Z","v":57520,"vw":66.804248},{"c":66.23,"h":66.73,"l":66.23,"n":1654,"o":66.72,"t":"2026-09-28T18:15:00Z","v":76628,"vw":66.484731},{"c":66.4,"h":66.47,"l":66.22,"n":1515,"o":66.26,"t":"2026-09-28T18:30:00Z","v":71370,"vw":66.331538},{"c":66.32,"h":66.44,"l":66.23,"n":1588,"o":66.385,"t":"2026-09-28T18:45:00Z","v":75107,"vw":66.342974},{"c":66.105,"h":66.2901,"l":66.07,"n":1780,"o":66.2901,"t":"2026-09-28T19:00:00Z","v":98925,"vw":66.164619},{"c":66.23,"h":66.29,"l":66.04,"n":1888,"o":66.12,"t":"2026-09-28T19:15:00Z","v":88699,"vw":66.149507},{"c":66.185,"h":66.35,"l":66.16,"n":2588,"o":66.26,"t":"2026-09-28T19:30:00Z","v":118027,"vw":66.265301},{"c":66.18,"h":66.27,"l":66.02,"n":7208,"o":66.185,"t":"2026-09-28T19:45:00Z","v":497162,"vw":66.115843},{"c":66.19,"h":66.19,"l":66.19,"n":62,"o":66.19,"t":"2026-09-28T20:00:00Z","v":878737,"vw":66.19},{"c":66.19,"h":66.19,"l":66.19,"n":1,"o":66.19,"t":"2026-09-28T20:15:00Z","v":8763,"vw":66.19},{"c":65.03,"h":66,"l":65.03,"n":121,"o":66,"t":"2026-09-28T20:30:00Z","v":2248,"vw":65.426667},{"c":65.02,"h":65.06,"l":65.02,"n":45,"o":65.06,"t":"2026-09-28T20:45:00Z","v":1196,"vw":65.026655},{"c":66.4,"h":66.4,"l":66.4,"n":1,"o":66.4,"t":"2026-09-28T21:45:00Z","v":300,"vw":66.4},{"c":65.72,"h":65.72,"l":65.72,"n":1,"o":65.72,"t":"2026-09-28T22:45:00Z","v":300,"vw":65.72},{"c":65.34,"h":65.5,"l":65,"n":25,"o":65.5,"t":"2026-09-29T10:30:00Z","v":1334,"vw":65.138229},{"c":64.23,"h":64.23,"l":64.23,"n":6,"o":64.23,"t":"2026-09-29T11:15:00Z","v":194,"vw":64.23},{"c":63.34,"h":63.99,"l":63.34,"n":32,"o":63.99,"t":"2026-09-29T12:00:00Z","v":2061,"vw":63.476791},{"c":63.38,"h":64.02,"l":63.38,"n":22,"o":63.93,"t":"2026-09-29T12:30:00Z","v":3156,"vw":63.975619},{"c":64.34,"h":64.69,"l":64.04,"n":48,"o":64.04,"t":"2026-09-29T13:15:00Z","v":1031,"vw":64.397447},{"c":64.5701,"h":66.02,"l":64.405,"n":907,"o":64.73,"t":"2026-09-29T13:30:00Z","v":76468,"vw":65.019885},{"c":63.78,"h":64.59,"l":63.645,"n":931,"o":64.57,"t":"2026-09-29T13:45:00Z","v":97883,"vw":64.266369},{"c":64.165,"h":64.3,"l":63.65,"n":1060,"o":63.7,"t":"2026-09-29T14:00:00Z","v":47486,"vw":64.073795},{"c":63.835,"h":64.185,"l":63.7625,"n":867,"o":64.16,"t":"2026-09-29T14:15:00Z","v":43319,"vw":64.044789},{"c":63.795,"h":64.05,"l":63.42,"n":1393,"o":63.81,"t":"2026-09-29T14:30:00Z","v":97517,"vw":63.790063},{"c":63.12,"h":63.795,"l":62.8901,"n":1102,"o":63.795,"t":"2026-09-29T14:45:00Z","v":54997,"vw":63.16102},{"c":62.19,"h":63.12,"l":62.03,"n":2182,"o":63.1,"t":"2026-09-29T15:00:00Z","v":143622,"vw":62.616718},{"c":61.955,"h":62.3,"l":61.79,"n":1633,"o":62.21,"t":"2026-09-29T15:15:00Z","v":90569,"vw":62.077144},{"c":63.16,"h":63.495,"l":61.985,"n":2404,"o":62,"t":"2026-09-29T15:30:00Z","v":182895,"vw":62.604532},{"c":62.88,"h":63.33,"l":62.84,"n":1790,"o":63.14,"t":"2026-09-29T15:45:00Z","v":71500,"vw":63.090082},{"c":63.3226,"h":63.47,"l":62.89,"n":1754,"o":62.9,"t":"2026-09-29T16:00:00Z","v":98921,"vw":63.122092},{"c":63.31,"h":63.45,"l":62.95,"n":1111,"o":63.22,"t":"2026-09-29T16:15:00Z","v":55015,"vw":63.086283},{"c":62.855,"h":63.34,"l":62.79,"n":1533,"o":63.28,"t":"2026-09-29T16:30:00Z","v":89486,"vw":63.037088},{"c":63.06,"h":63.07,"l":62.76,"n":1411,"o":62.92,"t":"2026-09-29T16:45:00Z","v":104298,"vw":62.931989},{"c":63.005,"h":63.135,"l":62.775,"n":1101,"o":63.06,"t":"2026-09-29T17:00:00Z","v":89252,"vw":62.863263},{"c":62.94,"h":63.09,"l":62.86,"n":1210,"o":63.01,"t":"2026-09-29T17:15:00Z","v":52688,"vw":62.96709},{"c":63,"h":63.14,"l":62.89,"n":1555,"o":62.97,"t":"2026-09-29T17:30:00Z","v":98103,"vw":62.979196},{"c":63.19,"h":63.19,"l":62.93,"n":1256,"o":63,"t":"2026-09-29T17:45:00Z","v":49383,"vw":63.018831},{"c":63.075,"h":63.52,"l":63.06,"n":1654,"o":63.19,"t":"2026-09-29T18:00:00Z","v":134348,"vw":63.26926},{"c":63.405,"h":63.54,"l":63.1,"n":1575,"o":63.1,"t":"2026-09-29T18:15:00Z","v":106478,"vw":63.403183},{"c":63.63,"h":63.925,"l":63.285,"n":1876,"o":63.405,"t":"2026-09-29T18:30:00Z","v":105511,"vw":63.532362},{"c":63.655,"h":63.86,"l":63.37,"n":1951,"o":63.65,"t":"2026-09-29T18:45:00Z","v":145143,"vw":63.552856},{"c":63.445,"h":63.815,"l":63.39,"n":1662,"o":63.655,"t":"2026-09-29T19:00:00Z","v":99489,"vw":63.581832},{"c":64.26,"h":64.289,"l":63.43,"n":2429,"o":63.49,"t":"2026-09-29T19:15:00Z","v":152213,"vw":63.838398},{"c":64.89,"h":64.9,"l":64.2,"n":3512,"o":64.24,"t":"2026-09-29T19:30:00Z","v":220064,"vw":64.549654},{"c":64.29,"h":65.04,"l":64.225,"n":8962,"o":64.86,"t":"2026-09-29T19:45:00Z","v":875672,"vw":64.655246},{"c":63.5,"h":64.31,"l":63.47,"n":172,"o":64.31,"t":"2026-09-29T20:00:00Z","v":636467,"vw":64.280214},{"c":63.99,"h":63.99,"l":63.99,"n":1,"o":63.99,"t":"2026-09-29T20:30:00Z","v":100,"vw":63.99},{"c":63.99,"h":63.99,"l":63.99,"n":2,"o":63.99,"t":"2026-09-29T21:45:00Z","v":107,"vw":63.99},{"c":63.97,"h":63.99,"l":63.97,"n":6,"o":63.99,"t":"2026-09-30T11:30:00Z","v":582,"vw":63.973738},{"c":64,"h":64,"l":64,"n":3,"o":64,"t":"2026-09-30T11:45:00Z","v":150,"vw":64},{"c":63.25,"h":64.52,"l":63.1,"n":579,"o":64.52,"t":"2026-09-30T13:30:00Z","v":64089,"vw":63.74859},{"c":62.73,"h":63.29,"l":62.73,"n":984,"o":63.24,"t":"2026-09-30T13:45:00Z","v":56616,"vw":63.116576},{"c":62.48,"h":62.83,"l":62.195,"n":1336,"o":62.64,"t":"2026-09-30T14:00:00Z","v":65394,"vw":62.52552},{"c":62.3375,"h":62.635,"l":62.29,"n":859,"o":62.47,"t":"2026-09-30T14:15:00Z","v":37566,"vw":62.407806},{"c":62.635,"h":62.83,"l":62.31,"n":1071,"o":62.37,"t":"2026-09-30T14:30:00Z","v":57433,"vw":62.595866},{"c":62.28,"h":62.66,"l":62.28,"n":1234,"o":62.6,"t":"2026-09-30T14:45:00Z","v":57433,"vw":62.527008},{"c":62.26,"h":62.43,"l":62.135,"n":1112,"o":62.28,"t":"2026-09-30T15:00:00Z","v":49069,"vw":62.310773},{"c":62.095,"h":62.35,"l":61.9,"n":1121,"o":62.29,"t":"2026-09-30T15:15:00Z","v":54456,"vw":62.090709},{"c":61.77,"h":62.17,"l":61.77,"n":1042,"o":62.09,"t":"2026-09-30T15:30:00Z","v":52450,"vw":62.023891},{"c":61.84,"h":61.855,"l":61.64,"n":822,"o":61.785,"t":"2026-09-30T15:45:00Z","v":26680,"vw":61.736574},{"c":62.08,"h":62.145,"l":61.8,"n":1054,"o":61.8499,"t":"2026-09-30T16:00:00Z","v":45496,"vw":62.001993},{"c":61.945,"h":62.19,"l":61.91,"n":918,"o":62.085,"t":"2026-09-30T16:15:00Z","v":37952,"vw":62.024913},{"c":61.935,"h":62.01,"l":61.84,"n":1077,"o":61.96,"t":"2026-09-30T16:30:00Z","v":54914,"vw":61.921983},{"c":61.78,"h":61.94,"l":61.73,"n":1196,"o":61.935,"t":"2026-09-30T16:45:00Z","v":63191,"vw":61.796468},{"c":61.64,"h":61.83,"l":61.575,"n":1478,"o":61.82,"t":"2026-09-30T17:00:00Z","v":82272,"vw":61.671119},{"c":61.745,"h":61.77,"l":61.455,"n":1666,"o":61.65,"t":"2026-09-30T17:15:00Z","v":117687,"vw":61.579989},{"c":61.745,"h":61.86,"l":61.6803,"n":1073,"o":61.745,"t":"2026-09-30T17:30:00Z","v":53122,"vw":61.769399},{"c":61.58,"h":61.7799,"l":61.55,"n":1129,"o":61.735,"t":"2026-09-30T17:45:00Z","v":61619,"vw":61.694159},{"c":61.4,"h":61.62,"l":61.33,"n":1464,"o":61.61,"t":"2026-09-30T18:00:00Z","v":75459,"vw":61.450357},{"c":61.51,"h":61.6,"l":61.3862,"n":1588,"o":61.395,"t":"2026-09-30T18:15:00Z","v":81156,"vw":61.488279},{"c":61.75,"h":61.815,"l":61.485,"n":1264,"o":61.49,"t":"2026-09-30T18:30:00Z","v":56156,"vw":61.685435},{"c":61.935,"h":62.015,"l":61.655,"n":1322,"o":61.73,"t":"2026-09-30T18:45:00Z","v":69437,"vw":61.766104},{"c":61.78,"h":62,"l":61.71,"n":1381,"o":61.95,"t":"2026-09-30T19:00:00Z","v":68844,"vw":61.855428},{"c":61.79,"h":61.93,"l":61.74,"n":1710,"o":61.78,"t":"2026-09-30T19:15:00Z","v":97666,"vw":61.809556},{"c":61.655,"h":61.79,"l":61.595,"n":2435,"o":61.79,"t":"2026-09-30T19:30:00Z","v":157892,"vw":61.686222},{"c":61.12,"h":61.655,"l":61,"n":8016,"o":61.655,"t":"2026-09-30T19:45:00Z","v":643659,"vw":61.239458},{"c":61.12,"h":61.12,"l":61.12,"n":84,"o":61.12,"t":"2026-09-30T20:00:00Z","v":915135,"vw":61.12},{"c":61.42,"h":61.42,"l":61.42,"n":11,"o":61.42,"t":"2026-09-30T20:45:00Z","v":400,"vw":61.42},{"c":61.32,"h":61.32,"l":61.32,"n":2,"o":61.32,"t":"2026-10-01T11:00:00Z","v":204,"vw":61.32},{"c":61.5,"h":61.5,"l":61.5,"n":2,"o":61.5,"t":"2026-10-01T12:15:00Z","v":1500,"vw":61.5},{"c":61.75,"h":61.75,"l":61.75,"n":1,"o":61.75,"t":"2026-10-01T12:30:00Z","v":100,"vw":61.75},{"c":61.82,"h":62,"l":61.56,"n":23,"o":61.56,"t":"2026-10-01T12:45:00Z","v":1785,"vw":61.823808},{"c":61.5,"h":61.51,"l":61.5,"n":11,"o":61.51,"t":"2026-10-01T13:00:00Z","v":660,"vw":61.505025},{"c":62,"h":62,"l":62,"n":1,"o":62,"t":"2026-10-01T13:15:00Z","v":100,"vw":62},{"c":63.008,"h":64.13,"l":62.24,"n":1451,"o":62.29,"t":"2026-10-01T13:30:00Z","v":224473,"vw":63.174035},{"c":62.825,"h":63.28,"l":62.745,"n":1167,"o":63.13,"t":"2026-10-01T13:45:00Z","v":68450,"vw":62.898078},{"c":63.11,"h":63.45,"l":62.51,"n":1437,"o":62.815,"t":"2026-10-01T14:00:00Z","v":98924,"vw":62.933159},{"c":62.265,"h":63.2,"l":62.21,"n":1461,"o":63.16,"t":"2026-10-01T14:15:00Z","v":133012,"vw":62.603541},{"c":61.955,"h":62.34,"l":61.825,"n":1638,"o":62.21,"t":"2026-10-01T14:30:00Z","v":88936,"vw":62.013446},{"c":61.6184,"h":61.945,"l":61.46,"n":1347,"o":61.945,"t":"2026-10-01T14:45:00Z","v":64554,"vw":61.62518},{"c":61.2101,"h":61.6,"l":61.2101,"n":1643,"o":61.565,"t":"2026-10-01T15:00:00Z","v":89557,"vw":61.392752},{"c":60.995,"h":61.38,"l":60.99,"n":2350,"o":61.235,"t":"2026-10-01T15:15:00Z","v":159936,"vw":61.206957},{"c":61.22,"h":61.41,"l":60.96,"n":2002,"o":61.04,"t":"2026-10-01T15:30:00Z","v":133671,"vw":61.114164},{"c":61.68,"h":61.86,"l":61.16,"n":2048,"o":61.22,"t":"2026-10-01T15:45:00Z","v":142388,"vw":61.538341},{"c":62.05,"h":62.15,"l":61.68,"n":1406,"o":61.72,"t":"2026-10-01T16:00:00Z","v":80590,"vw":61.939354},{"c":62.44,"h":62.59,"l":62.05,"n":2242,"o":62.095,"t":"2026-10-01T16:15:00Z","v":153724,"vw":62.360816},{"c":62.395,"h":62.5325,"l":62.25,"n":1171,"o":62.47,"t":"2026-10-01T16:30:00Z","v":71098,"vw":62.372578},{"c":62.45,"h":62.525,"l":62.285,"n":1404,"o":62.4,"t":"2026-10-01T16:45:00Z","v":77341,"vw":62.432939},{"c":62.35,"h":62.56,"l":62.3,"n":1433,"o":62.47,"t":"2026-10-01T17:00:00Z","v":115966,"vw":62.469503},{"c":62.57,"h":62.67,"l":62.37,"n":1157,"o":62.41,"t":"2026-10-01T17:15:00Z","v":66992,"vw":62.48643},{"c":63.08,"h":63.1,"l":62.59,"n":1495,"o":62.63,"t":"2026-10-01T17:30:00Z","v":108437,"vw":62.900832},{"c":62.71,"h":63.06,"l":62.61,"n":1393,"o":63.03,"t":"2026-10-01T17:45:00Z","v":95497,"vw":62.894042},{"c":62.875,"h":62.91,"l":62.62,"n":1459,"o":62.71,"t":"2026-10-01T18:00:00Z","v":106276,"vw":62.772879},{"c":62.7,"h":62.925,"l":62.64,"n":1446,"o":62.855,"t":"2026-10-01T18:15:00Z","v":80766,"vw":62.768548},{"c":62.955,"h":63,"l":62.61,"n":1615,"o":62.71,"t":"2026-10-01T18:30:00Z","v":120435,"vw":62.841353},{"c":62.9,"h":62.96,"l":62.8605,"n":1603,"o":62.925,"t":"2026-10-01T18:45:00Z","v":64296,"vw":62.917919},{"c":62.82,"h":62.98,"l":62.725,"n":1699,"o":62.93,"t":"2026-10-01T19:00:00Z","v":67937,"vw":62.80775},{"c":62.605,"h":62.88,"l":62.5201,"n":2076,"o":62.82,"t":"2026-10-01T19:15:00Z","v":113876,"vw":62.721668},{"c":62.295,"h":62.69,"l":62.29,"n":2173,"o":62.59,"t":"2026-10-01T19:30:00Z","v":106589,"vw":62.504019},{"c":62.16,"h":62.34,"l":61.975,"n":6536,"o":62.3,"t":"2026-10-01T19:45:00Z","v":354064,"vw":62.133688},{"c":58.01,"h":62.18,"l":56.01,"n":276,"o":62.18,"t":"2026-10-01T20:00:00Z","v":960399,"vw":62.144588},{"c":58.01,"h":60.02,"l":58,"n":65,"o":58.45,"t":"2026-10-01T20:15:00Z","v":6909,"vw":58.592121},{"c":58.98,"h":58.98,"l":58.72,"n":27,"o":58.72,"t":"2026-10-01T20:30:00Z","v":2811,"vw":58.921909},{"c":59.3,"h":59.69,"l":58.9856,"n":21,"o":58.9856,"t":"2026-10-01T20:45:00Z","v":4137,"vw":59.091089},{"c":60.49,"h":60.49,"l":60.49,"n":4,"o":60.49,"t":"2026-10-01T21:00:00Z","v":200,"vw":60.49},{"c":59.92,"h":59.92,"l":59.92,"n":1,"o":59.92,"t":"2026-10-01T21:15:00Z","v":207,"vw":59.92},{"c":61.01,"h":61.01,"l":60.87,"n":5,"o":60.87,"t":"2026-10-01T21:30:00Z","v":401,"vw":60.94},{"c":61.01,"h":61.01,"l":61.01,"n":5,"o":61.01,"t":"2026-10-01T21:45:00Z","v":410,"vw":61.01},{"c":60.5,"h":61.11,"l":60.5,"n":100,"o":61.04,"t":"2026-10-01T22:00:00Z","v":1447,"vw":60.632522},{"c":61.8,"h":61.8,"l":61.79,"n":3,"o":61.79,"t":"2026-10-01T23:15:00Z","v":261,"vw":61.795},{"c":61.11,"h":61.49,"l":60.76,"n":29,"o":61.49,"t":"2026-10-02T08:00:00Z","v":5557,"vw":61.186816},{"c":60.69,"h":60.69,"l":60.69,"n":1,"o":60.69,"t":"2026-10-02T08:45:00Z","v":200,"vw":60.69},{"c":60.69,"h":60.69,"l":60.68,"n":5,"o":60.68,"t":"2026-10-02T09:00:00Z","v":309,"vw":60.685},{"c":60,"h":60,"l":60,"n":1,"o":60,"t":"2026-10-02T09:45:00Z","v":100,"vw":60},{"c":59.98,"h":59.98,"l":59.98,"n":8,"o":59.98,"t":"2026-10-02T10:45:00Z","v":1868,"vw":59.98},{"c":59.98,"h":59.98,"l":59.64,"n":11,"o":59.64,"t":"2026-10-02T11:15:00Z","v":1310,"vw":59.834218},{"c":60.8,"h":60.8,"l":59.98,"n":33,"o":59.98,"t":"2026-10-02T11:30:00Z","v":10096,"vw":60.011428},{"c":60.99,"h":61.1,"l":60.9,"n":17,"o":61.1,"t":"2026-10-02T11:45:00Z","v":968,"vw":61.003742},{"c":61.29,"h":61.29,"l":61.29,"n":5,"o":61.29,"t":"2026-10-02T12:15:00Z","v":136,"vw":61.29},{"c":61.06,"h":61.3,"l":61,"n":11,"o":61.3,"t":"2026-10-02T12:30:00Z","v":1115,"vw":61.058803},{"c":60.95,"h":60.96,"l":60.9,"n":5,"o":60.9,"t":"2026-10-02T12:45:00Z","v":720,"vw":60.940278},{"c":61.14,"h":61.14,"l":61.13,"n":3,"o":61.13,"t":"2026-10-02T13:00:00Z","v":205,"vw":61.135},{"c":63.403,"h":63.66,"l":61.68,"n":1392,"o":62.02,"t":"2026-10-02T13:30:00Z","v":143265,"vw":62.460697},{"c":63.57,"h":63.97,"l":63.335,"n":1931,"o":63.47,"t":"2026-10-02T13:45:00Z","v":147207,"vw":63.624923},{"c":65.105,"h":65.14,"l":63.485,"n":4107,"o":63.52,"t":"2026-10-02T14:00:00Z","v":346254,"vw":64.402661},{"c":65.56,"h":65.88,"l":65.02,"n":3183,"o":65.11,"t":"2026-10-02T14:15:00Z","v":226848,"vw":65.57933},{"c":66.03,"h":66.11,"l":65.45,"n":2225,"o":65.545,"t":"2026-10-02T14:30:00Z","v":115465,"vw":65.756648},{"c":66.105,"h":66.66,"l":65.92,"n":2904,"o":65.97,"t":"2026-10-02T14:45:00Z","v":171916,"vw":66.259776},{"c":64.77,"h":66.13,"l":64.73,"n":5351,"o":66.105,"t":"2026-10-02T15:00:00Z","v":401862,"vw":65.738791},{"c":65.32,"h":65.52,"l":64.72,"n":3063,"o":64.8475,"t":"2026-10-02T15:15:00Z","v":191887,"vw":65.186193},{"c":64.325,"h":65.5,"l":64.325,"n":2663,"o":65.32,"t":"2026-10-02T15:30:00Z","v":275646,"vw":64.79881},{"c":64,"h":64.46,"l":63.81,"n":1990,"o":64.38,"t":"2026-10-02T15:45:00Z","v":124742,"vw":64.160367},{"c":64.54,"h":64.58,"l":64.01,"n":1624,"o":64.01,"t":"2026-10-02T16:00:00Z","v":70498,"vw":64.252727},{"c":64.51,"h":64.55,"l":64.36,"n":1189,"o":64.46,"t":"2026-10-02T16:15:00Z","v":49697,"vw":64.441703},{"c":64.86,"h":64.925,"l":64.33,"n":1613,"o":64.485,"t":"2026-10-02T16:30:00Z","v":89983,"vw":64.601175},{"c":64.8,"h":64.97,"l":64.73,"n":1611,"o":64.89,"t":"2026-10-02T16:45:00Z","v":86623,"vw":64.855047},{"c":64.53,"h":64.88,"l":64.515,"n":1438,"o":64.81,"t":"2026-10-02T17:00:00Z","v":99607,"vw":64.734767},{"c":64.29,"h":64.81,"l":64.25,"n":1323,"o":64.505,"t":"2026-10-02T17:15:00Z","v":79925,"vw":64.551336},{"c":64.52,"h":64.65,"l":64.29,"n":1612,"o":64.33,"t":"2026-10-02T17:30:00Z","v":86726,"vw":64.483031},{"c":64.68,"h":64.71,"l":64.44,"n":1259,"o":64.52,"t":"2026-10-02T17:45:00Z","v":66471,"vw":64.583308},{"c":64.745,"h":64.79,"l":64.6,"n":1482,"o":64.69,"t":"2026-10-02T18:00:00Z","v":72338,"vw":64.678782},{"c":64.24,"h":64.83,"l":64.235,"n":1674,"o":64.745,"t":"2026-10-02T18:15:00Z","v":95520,"vw":64.598526},{"c":64.315,"h":64.4,"l":64.23,"n":1482,"o":64.28,"t":"2026-10-02T18:30:00Z","v":84264,"vw":64.337648},{"c":64.415,"h":64.455,"l":64.28,"n":1704,"o":64.33,"t":"2026-10-02T18:45:00Z","v":109330,"vw":64.376284},{"c":64.405,"h":64.62,"l":64.4,"n":2180,"o":64.42,"t":"2026-10-02T19:00:00Z","v":118415,"vw":64.531253},{"c":64.08,"h":64.425,"l":63.821,"n":2642,"o":64.39,"t":"2026-10-02T19:15:00Z","v":140434,"vw":64.098098},{"c":63.725,"h":64.15,"l":63.71,"n":3727,"o":64.08,"t":"2026-10-02T19:30:00Z","v":296394,"vw":64.012554},{"c":63.45,"h":63.78,"l":63.4,"n":8087,"o":63.725,"t":"2026-10-02T19:45:00Z","v":610299,"vw":63.54181},{"c":63.44,"h":63.44,"l":63.44,"n":68,"o":63.44,"t":"2026-10-02T20:00:00Z","v":682831,"vw":63.44},{"c":63.156,"h":63.57,"l":62.975,"n":456,"o":63.34,"t":"2026-10-05T13:30:00Z","v":41661,"vw":63.255162},{"c":63.625,"h":63.69,"l":62.955,"n":826,"o":63.2,"t":"2026-10-05T13:45:00Z","v":42385,"vw":63.33111},{"c":64.135,"h":64.25,"l":63.62,"n":797,"o":63.625,"t":"2026-10-05T14:00:00Z","v":77979,"vw":63.791347},{"c":64.315,"h":64.315,"l":64.035,"n":557,"o":64.1275,"t":"2026-10-05T14:15:00Z","v":39727,"vw":64.117452},{"c":63.93,"h":64.32,"l":63.67,"n":826,"o":64.31,"t":"2026-10-05T14:30:00Z","v":34914,"vw":63.994095},{"c":63.73,"h":63.97,"l":63.655,"n":696,"o":63.955,"t":"2026-10-05T14:45:00Z","v":27666,"vw":63.843673},{"c":63.63,"h":64.02,"l":63.595,"n":1128,"o":63.75,"t":"2026-10-05T15:00:00Z","v":64601,"vw":63.776681},{"c":64.19,"h":64.41,"l":63.65,"n":1386,"o":63.65,"t":"2026-10-05T15:15:00Z","v":292560,"vw":64.170662},{"c":64.03,"h":64.29,"l":64.03,"n":878,"o":64.23,"t":"2026-10-05T15:30:00Z","v":38740,"vw":64.185574},{"c":64.12,"h":64.12,"l":63.865,"n":827,"o":63.99,"t":"2026-10-05T15:45:00Z","v":30014,"vw":64.00319},{"c":64.14,"h":64.14,"l":63.945,"n":631,"o":64.06,"t":"2026-10-05T16:00:00Z","v":23475,"vw":64.02299},{"c":64.37,"h":64.45,"l":64.105,"n":1006,"o":64.14,"t":"2026-10-05T16:15:00Z","v":51871,"vw":64.306572},{"c":64.425,"h":64.47,"l":64.325,"n":930,"o":64.38,"t":"2026-10-05T16:30:00Z","v":43680,"vw":64.394154},{"c":64.81,"h":64.81,"l":64.45,"n":1130,"o":64.45,"t":"2026-10-05T16:45:00Z","v":41392,"vw":64.609269},{"c":64.63,"h":64.83,"l":64.57,"n":1098,"o":64.78,"t":"2026-10-05T17:00:00Z","v":46171,"vw":64.717975},{"c":64.55,"h":64.73,"l":64.51,"n":1048,"o":64.63,"t":"2026-10-05T17:15:00Z","v":41343,"vw":64.614458},{"c":64.69,"h":64.69,"l":64.4175,"n":1361,"o":64.55,"t":"2026-10-05T17:30:00Z","v":115127,"vw":64.536452},{"c":64.255,"h":64.78,"l":64.24,"n":1200,"o":64.68,"t":"2026-10-05T17:45:00Z","v":75990,"vw":64.452909},{"c":64.04,"h":64.23,"l":63.785,"n":1450,"o":64.215,"t":"2026-10-05T18:00:00Z","v":75820,"vw":64.003038},{"c":64.27,"h":64.27,"l":63.92,"n":1142,"o":64.04,"t":"2026-10-05T18:15:00Z","v":47467,"vw":64.037446},{"c":64.27,"h":64.285,"l":64.11,"n":1125,"o":64.25,"t":"2026-10-05T18:30:00Z","v":47199,"vw":64.210071},{"c":64.59,"h":64.71,"l":64.19,"n":1516,"o":64.27,"t":"2026-10-05T18:45:00Z","v":73739,"vw":64.48283},{"c":64.485,"h":64.615,"l":64.4,"n":1480,"o":64.59,"t":"2026-10-05T19:00:00Z","v":87382,"vw":64.475789},{"c":64.33,"h":64.6,"l":64.305,"n":1646,"o":64.485,"t":"2026-10-05T19:15:00Z","v":93800,"vw":64.470546},{"c":64.25,"h":64.47,"l":64.13,"n":2201,"o":64.33,"t":"2026-10-05T19:30:00Z","v":113162,"vw":64.255229},{"c":63.83,"h":64.25,"l":63.81,"n":6507,"o":64.25,"t":"2026-10-05T19:45:00Z","v":462707,"vw":64.004747},{"c":63.82,"h":63.87,"l":63.82,"n":79,"o":63.87,"t":"2026-10-05T20:00:00Z","v":818027,"vw":63.820024},{"c":63.69,"h":64.3955,"l":63.2,"n":598,"o":64.01,"t":"2026-10-06T13:30:00Z","v":67164,"vw":63.840614},{"c":63.96,"h":63.96,"l":63.425,"n":728,"o":63.58,"t":"2026-10-06T13:45:00Z","v":26645,"vw":63.609773},{"c":64.14,"h":64.58,"l":63.955,"n":895,"o":63.97,"t":"2026-10-06T14:00:00Z","v":46355,"vw":64.243995},{"c":64.03,"h":64.27,"l":63.9,"n":707,"o":64.1625,"t":"2026-10-06T14:15:00Z","v":30161,"vw":64.09678},{"c":64.26,"h":64.34,"l":64.06,"n":814,"o":64.08,"t":"2026-10-06T14:30:00Z","v":30328,"vw":64.208616},{"c":64.34,"h":64.49,"l":64.265,"n":845,"o":64.31,"t":"2026-10-06T14:45:00Z","v":31671,"vw":64.357377},{"c":64.57,"h":64.655,"l":64.35,"n":1034,"o":64.37,"t":"2026-10-06T15:00:00Z","v":47781,"vw":64.501847},{"c":64.65,"h":64.74,"l":64.43,"n":809,"o":64.515,"t":"2026-10-06T15:15:00Z","v":29831,"vw":64.581661},{"c":64.59,"h":64.745,"l":64.57,"n":1122,"o":64.655,"t":"2026-10-06T15:30:00Z","v":53290,"vw":64.673811},{"c":64.58,"h":64.64,"l":64.47,"n":716,"o":64.57,"t":"2026-10-06T15:45:00Z","v":25799,"vw":64.54158},{"c":64.595,"h":64.62,"l":64.49,"n":587,"o":64.57,"t":"2026-10-06T16:00:00Z","v":17669,"vw":64.56507},{"c":64.565,"h":64.76,"l":64.535,"n":930,"o":64.605,"t":"2026-10-06T16:15:00Z","v":35153,"vw":64.640614},{"c":64.46,"h":64.55,"l":64.34,"n":646,"o":64.55,"t":"2026-10-06T16:30:00Z","v":29471,"vw":64.442287},{"c":64.24,"h":64.46,"l":64.24,"n":705,"o":64.46,"t":"2026-10-06T16:45:00Z","v":21408,"vw":64.33806},{"c":64.19,"h":64.275,"l":64.18,"n":692,"o":64.25,"t":"2026-10-06T17:00:00Z","v":24263,"vw":64.233197},{"c":64.19,"h":64.22,"l":64.06,"n":714,"o":64.19,"t":"2026-10-06T17:15:00Z","v":24050,"vw":64.15124},{"c":64,"h":64.26,"l":64,"n":758,"o":64.19,"t":"2026-10-06T17:30:00Z","v":40209,"vw":64.156485},{"c":63.95,"h":64.03,"l":63.94,"n":640,"o":63.995,"t":"2026-10-06T17:45:00Z","v":18340,"vw":63.99001},{"c":63.885,"h":64.17,"l":63.87,"n":862,"o":63.975,"t":"2026-10-06T18:00:00Z","v":47078,"vw":64.034696},{"c":63.595,"h":63.9,"l":63.57,"n":893,"o":63.88,"t":"2026-10-06T18:15:00Z","v":37500,"vw":63.760329},{"c":63.7,"h":63.78,"l":63.595,"n":1141,"o":63.595,"t":"2026-10-06T18:30:00Z","v":51588,"vw":63.687657},{"c":63.73,"h":63.75,"l":63.555,"n":866,"o":63.67,"t":"2026-10-06T18:45:00Z","v":37819,"vw":63.641084},{"c":63.8,"h":63.955,"l":63.71,"n":1256,"o":63.73,"t":"2026-10-06T19:00:00Z","v":57846,"vw":63.82139},{"c":63.62,"h":63.9,"l":63.6,"n":1531,"o":63.8,"t":"2026-10-06T19:15:00Z","v":73366,"vw":63.804096},{"c":63.64,"h":63.705,"l":63.54,"n":2704,"o":63.62,"t":"2026-10-06T19:30:00Z","v":174962,"vw":63.639911},{"c":63.4,"h":63.63,"l":63.39,"n":7150,"o":63.63,"t":"2026-10-06T19:45:00Z","v":477871,"vw":63.484795},{"c":63.42,"h":63.42,"l":63.42,"n":60,"o":63.42,"t":"2026-10-06T20:00:00Z","v":680809,"vw":63.42},{"c":63.33,"h":64.29,"l":63.15,"n":870,"o":63.55,"t":"2026-10-07T13:30:00Z","v":119607,"vw":63.601165},{"c":62.91,"h":63.245,"l":62.89,"n":826,"o":63.245,"t":"2026-10-07T13:45:00Z","v":34893,"vw":63.04199},{"c":63.01,"h":63.32,"l":62.885,"n":580,"o":62.935,"t":"2026-10-07T14:00:00Z","v":19716,"vw":63.063978},{"c":62.84,"h":63.145,"l":62.74,"n":546,"o":63.01,"t":"2026-10-07T14:15:00Z","v":18061,"vw":62.972953},{"c":62.45,"h":62.95,"l":62.45,"n":591,"o":62.785,"t":"2026-10-07T14:30:00Z","v":20384,"vw":62.755784},{"c":62.14,"h":62.53,"l":61.91,"n":2304,"o":62.46,"t":"2026-10-07T14:45:00Z","v":184543,"vw":62.194225},{"c":62.075,"h":62.2,"l":61.78,"n":1270,"o":62.1,"t":"2026-10-07T15:00:00Z","v":98116,"vw":62.045211},{"c":61.97,"h":62.05,"l":61.9,"n":713,"o":61.99,"t":"2026-10-07T15:15:00Z","v":23799,"vw":61.971879},{"c":62.155,"h":62.24,"l":62,"n":938,"o":62,"t":"2026-10-07T15:30:00Z","v":50793,"vw":62.155295},{"c":62.17,"h":62.28,"l":62.02,"n":1050,"o":62.13,"t":"2026-10-07T15:45:00Z","v":56014,"vw":62.202934},{"c":62.135,"h":62.29,"l":62.12,"n":670,"o":62.16,"t":"2026-10-07T16:00:00Z","v":26279,"vw":62.210173},{"c":62.23,"h":62.24,"l":62.11,"n":543,"o":62.14,"t":"2026-10-07T16:15:00Z","v":23075,"vw":62.181929},{"c":62.11,"h":62.22,"l":62.11,"n":635,"o":62.2,"t":"2026-10-07T16:30:00Z","v":21903,"vw":62.154847},{"c":62.04,"h":62.27,"l":62.04,"n":742,"o":62.13,"t":"2026-10-07T16:45:00Z","v":29637,"vw":62.148993},{"c":62.03,"h":62.08,"l":61.93,"n":982,"o":62.03,"t":"2026-10-07T17:00:00Z","v":45813,"vw":62.004322},{"c":62.35,"h":62.39,"l":62.0201,"n":1323,"o":62.0201,"t":"2026-10-07T17:15:00Z","v":102231,"vw":62.190458},{"c":62.37,"h":62.49,"l":62.21,"n":754,"o":62.355,"t":"2026-10-07T17:30:00Z","v":31997,"vw":62.3601},{"c":62.3501,"h":62.4,"l":62.28,"n":685,"o":62.38,"t":"2026-10-07T17:45:00Z","v":27642,"vw":62.348828},{"c":62.23,"h":62.53,"l":62.22,"n":766,"o":62.36,"t":"2026-10-07T18:00:00Z","v":43176,"vw":62.367591},{"c":62.505,"h":62.505,"l":62.26,"n":1061,"o":62.26,"t":"2026-10-07T18:15:00Z","v":66210,"vw":62.412186},{"c":62.61,"h":62.69,"l":62.43,"n":1303,"o":62.505,"t":"2026-10-07T18:30:00Z","v":90065,"vw":62.509296},{"c":62.605,"h":62.65,"l":62.525,"n":1257,"o":62.58,"t":"2026-10-07T18:45:00Z","v":124693,"vw":62.579215},{"c":62.54,"h":62.72,"l":62.37,"n":1632,"o":62.605,"t":"2026-10-07T19:00:00Z","v":138019,"vw":62.608582},{"c":62.625,"h":62.66,"l":62.495,"n":1597,"o":62.51,"t":"2026-10-07T19:15:00Z","v":113102,"vw":62.610236},{"c":62.81,"h":62.89,"l":62.526,"n":2249,"o":62.625,"t":"2026-10-07T19:30:00Z","v":211249,"vw":62.75564},{"c":62.8,"h":63.05,"l":62.72,"n":6336,"o":62.81,"t":"2026-10-07T19:45:00Z","v":463432,"vw":62.834689},{"c":62.82,"h":62.83,"l":62.81,"n":67,"o":62.83,"t":"2026-10-07T20:00:00Z","v":616612,"vw":62.820008},{"c":62.735,"h":62.83,"l":62.3987,"n":360,"o":62.47,"t":"2026-10-08T13:30:00Z","v":28240,"vw":62.52303},{"c":62.905,"h":62.91,"l":62.64,"n":581,"o":62.77,"t":"2026-10-08T13:45:00Z","v":35343,"vw":62.752064},{"c":63.05,"h":63.085,"l":62.75,"n":909,"o":62.905,"t":"2026-10-08T14:00:00Z","v":84377,"vw":62.909681},{"c":62.71,"h":62.975,"l":62.675,"n":688,"o":62.975,"t":"2026-10-08T14:15:00Z","v":31241,"vw":62.882715},{"c":62.84,"h":62.97,"l":62.74,"n":1077,"o":62.78,"t":"2026-10-08T14:30:00Z","v":67441,"vw":62.830631},{"c":62.935,"h":62.99,"l":62.7,"n":1311,"o":62.82,"t":"2026-10-08T14:45:00Z","v":74684,"vw":62.792434},{"c":62.745,"h":63,"l":62.745,"n":937,"o":62.87,"t":"2026-10-08T15:00:00Z","v":61173,"vw":62.855492},{"c":62.605,"h":62.77,"l":62.52,"n":872,"o":62.64,"t":"2026-10-08T15:15:00Z","v":65248,"vw":62.733036},{"c":62.71,"h":62.82,"l":62.61,"n":876,"o":62.61,"t":"2026-10-08T15:30:00Z","v":67908,"vw":62.703772},{"c":62.93,"h":62.985,"l":62.795,"n":534,"o":62.86,"t":"2026-10-08T15:45:00Z","v":19235,"vw":62.889095},{"c":62.965,"h":63.05,"l":62.9,"n":645,"o":62.95,"t":"2026-10-08T16:00:00Z","v":24813,"vw":62.96273},{"c":63.05,"h":63.43,"l":62.9,"n":827,"o":62.99,"t":"2026-10-08T16:15:00Z","v":22512,"vw":63.105445},{"c":63.34,"h":63.36,"l":63.025,"n":480,"o":63.025,"t":"2026-10-08T16:30:00Z","v":17088,"vw":63.183853},{"c":63.59,"h":63.74,"l":63.21,"n":949,"o":63.32,"t":"2026-10-08T16:45:00Z","v":36467,"vw":63.544218},{"c":63.61,"h":63.83,"l":63.42,"n":1056,"o":63.5,"t":"2026-10-08T17:00:00Z","v":43715,"vw":63.61495},{"c":64.14,"h":64.305,"l":63.515,"n":2291,"o":63.53,"t":"2026-10-08T17:15:00Z","v":161056,"vw":64.085205},{"c":64.175,"h":64.21,"l":63.91,"n":1004,"o":64.21,"t":"2026-10-08T17:30:00Z","v":39334,"vw":64.04166},{"c":64.24,"h":64.33,"l":64.01,"n":1107,"o":64.2,"t":"2026-10-08T17:45:00Z","v":44612,"vw":64.197657},{"c":64.325,"h":64.43,"l":64.1901,"n":1030,"o":64.24,"t":"2026-10-08T18:00:00Z","v":39351,"vw":64.33032},{"c":64.07,"h":64.28,"l":63.88,"n":828,"o":64.28,"t":"2026-10-08T18:15:00Z","v":30866,"vw":64.06357},{"c":64.015,"h":64.145,"l":63.98,"n":966,"o":64.07,"t":"2026-10-08T18:30:00Z","v":32597,"vw":64.05192},{"c":64.26,"h":64.26,"l":64.03,"n":955,"o":64.03,"t":"2026-10-08T18:45:00Z","v":39993,"vw":64.129229},{"c":64.39,"h":64.52,"l":64.22,"n":1042,"o":64.25,"t":"2026-10-08T19:00:00Z","v":35981,"vw":64.387931},{"c":64.64,"h":64.68,"l":64.365,"n":1368,"o":64.365,"t":"2026-10-08T19:15:00Z","v":56496,"vw":64.547797},{"c":64.95,"h":65.02,"l":64.66,"n":2231,"o":64.66,"t":"2026-10-08T19:30:00Z","v":96847,"vw":64.924106},{"c":64.59,"h":65.03,"l":64.58,"n":6360,"o":64.96,"t":"2026-10-08T19:45:00Z","v":353932,"vw":64.738739},{"c":64.59,"h":64.59,"l":64.59,"n":43,"o":64.59,"t":"2026-10-08T20:00:00Z","v":1228300,"vw":64.59},{"c":65.07,"h":65.56,"l":64.5,"n":333,"o":64.87,"t":"2026-10-09T13:30:00Z","v":31373,"vw":64.930629},{"c":65.14,"h":65.305,"l":64.935,"n":1096,"o":64.935,"t":"2026-10-09T13:45:00Z","v":73763,"vw":65.09351},{"c":64.575,"h":65.22,"l":64.5,"n":1253,"o":65.185,"t":"2026-10-09T14:00:00Z","v":111402,"vw":64.889773},{"c":64.405,"h":64.78,"l":64.34,"n":916,"o":64.685,"t":"2026-10-09T14:15:00Z","v":54088,"vw":64.575628},{"c":64.66,"h":64.78,"l":64.36,"n":830,"o":64.42,"t":"2026-10-09T14:30:00Z","v":38168,"vw":64.51196},{"c":64.53,"h":64.81,"l":64.38,"n":710,"o":64.695,"t":"2026-10-09T14:45:00Z","v":33548,"vw":64.560315},{"c":64.65,"h":64.65,"l":64.19,"n":1291,"o":64.515,"t":"2026-10-09T15:00:00Z","v":70230,"vw":64.410268},{"c":64.76,"h":64.76,"l":64.62,"n":597,"o":64.65,"t":"2026-10-09T15:15:00Z","v":22729,"vw":64.675366},{"c":64.72,"h":64.78,"l":64.625,"n":806,"o":64.75,"t":"2026-10-09T15:30:00Z","v":32052,"vw":64.713017},{"c":64.91,"h":65.1,"l":64.635,"n":812,"o":64.67,"t":"2026-10-09T15:45:00Z","v":35016,"vw":64.852005},{"c":64.81,"h":65.07,"l":64.77,"n":1002,"o":64.91,"t":"2026-10-09T16:00:00Z","v":66604,"vw":64.938542},{"c":64.94,"h":65.01,"l":64.75,"n":866,"o":64.77,"t":"2026-10-09T16:15:00Z","v":59626,"vw":64.845958},{"c":65.01,"h":65.01,"l":64.8624,"n":870,"o":64.94,"t":"2026-10-09T16:30:00Z","v":44726,"vw":64.932365},{"c":64.96,"h":65.07,"l":64.92,"n":1028,"o":65.04,"t":"2026-10-09T16:45:00Z","v":34971,"vw":65.008812},{"c":64.75,"h":64.92,"l":64.72,"n":851,"o":64.92,"t":"2026-10-09T17:00:00Z","v":40906,"vw":64.803418},{"c":64.79,"h":64.85,"l":64.6,"n":1152,"o":64.72,"t":"2026-10-09T17:15:00Z","v":59508,"vw":64.720151},{"c":64.93,"h":64.93,"l":64.7001,"n":985,"o":64.79,"t":"2026-10-09T17:30:00Z","v":44618,"vw":64.817473},{"c":64.94,"h":64.97,"l":64.855,"n":722,"o":64.95,"t":"2026-10-09T17:45:00Z","v":25585,"vw":64.923141},{"c":64.99,"h":65.04,"l":64.9,"n":876,"o":64.955,"t":"2026-10-09T18:00:00Z","v":42767,"vw":64.974496},{"c":64.91,"h":64.99,"l":64.7975,"n":1374,"o":64.98,"t":"2026-10-09T18:15:00Z","v":91181,"vw":64.903878},{"c":64.845,"h":64.9,"l":64.74,"n":1152,"o":64.85,"t":"2026-10-09T18:30:00Z","v":41316,"vw":64.819252},{"c":65.225,"h":65.29,"l":64.86,"n":2150,"o":64.86,"t":"2026-10-09T18:45:00Z","v":113679,"vw":65.061649},{"c":65.22,"h":65.32,"l":65.2,"n":990,"o":65.23,"t":"2026-10-09T19:00:00Z","v":42549,"vw":65.260985},{"c":65.155,"h":65.35,"l":65.15,"n":1527,"o":65.2,"t":"2026-10-09T19:15:00Z","v":71802,"vw":65.226728},{"c":65.355,"h":65.41,"l":65.1,"n":2663,"o":65.14,"t":"2026-10-09T19:30:00Z","v":130863,"vw":65.280105},{"c":65.47,"h":65.635,"l":65.27,"n":6808,"o":65.37,"t":"2026-10-09T19:45:00Z","v":381079,"vw":65.509482},{"c":65.48,"h":65.48,"l":65.48,"n":50,"o":65.48,"t":"2026-10-09T20:00:00Z","v":398741,"vw":65.48},{"c":65.755,"h":66.02,"l":63.38,"n":397,"o":64.82,"t":"2026-10-12T13:30:00Z","v":51634,"vw":65.566281},{"c":65.58,"h":66.05,"l":65.32,"n":758,"o":65.74,"t":"2026-10-12T13:45:00Z","v":125763,"vw":65.574222},{"c":65.59,"h":65.78,"l":65.38,"n":1015,"o":65.59,"t":"2026-10-12T14:00:00Z","v":64360,"vw":65.554622},{"c":65.57,"h":65.6,"l":65.42,"n":682,"o":65.57,"t":"2026-10-12T14:15:00Z","v":38003,"vw":65.506349},{"c":65.61,"h":65.72,"l":65.525,"n":599,"o":65.56,"t":"2026-10-12T14:30:00Z","v":21514,"vw":65.603293},{"c":65.79,"h":65.87,"l":65.62,"n":644,"o":65.62,"t":"2026-10-12T14:45:00Z","v":22752,"vw":65.742157},{"c":65.7,"h":65.795,"l":65.595,"n":710,"o":65.795,"t":"2026-10-12T15:00:00Z","v":33283,"vw":65.654926},{"c":65.88,"h":65.8883,"l":65.645,"n":714,"o":65.68,"t":"2026-10-12T15:15:00Z","v":32292,"vw":65.727055},{"c":65.79,"h":65.9,"l":65.78,"n":631,"o":65.88,"t":"2026-10-12T15:30:00Z","v":32179,"vw":65.844206},{"c":65.73,"h":65.9,"l":65.64,"n":648,"o":65.775,"t":"2026-10-12T15:45:00Z","v":28093,"vw":65.786304},{"c":65.6125,"h":65.77,"l":65.55,"n":1214,"o":65.725,"t":"2026-10-12T16:00:00Z","v":67669,"vw":65.675004},{"c":65.55,"h":65.64,"l":65.48,"n":1040,"o":65.595,"t":"2026-10-12T16:15:00Z","v":123813,"vw":65.543538},{"c":65.71,"h":65.71,"l":65.52,"n":702,"o":65.55,"t":"2026-10-12T16:30:00Z","v":32640,"vw":65.605437},{"c":65.59,"h":65.72,"l":65.53,"n":765,"o":65.68,"t":"2026-10-12T16:45:00Z","v":35374,"vw":65.595396},{"c":65.7,"h":65.7,"l":65.5603,"n":783,"o":65.61,"t":"2026-10-12T17:00:00Z","v":44416,"vw":65.633079},{"c":65.49,"h":65.71,"l":65.48,"n":1196,"o":65.7,"t":"2026-10-12T17:15:00Z","v":78483,"vw":65.604223},{"c":65.53,"h":65.61,"l":65.43,"n":816,"o":65.51,"t":"2026-10-12T17:30:00Z","v":55549,"vw":65.511598},{"c":65.61,"h":65.61,"l":65.505,"n":801,"o":65.53,"t":"2026-10-12T17:45:00Z","v":33965,"vw":65.549489},{"c":65.7,"h":65.77,"l":65.605,"n":842,"o":65.61,"t":"2026-10-12T18:00:00Z","v":38849,"vw":65.6933},{"c":65.585,"h":65.75,"l":65.51,"n":1301,"o":65.7,"t":"2026-10-12T18:15:00Z","v":77467,"vw":65.593541},{"c":65.62,"h":65.66,"l":65.53,"n":856,"o":65.55,"t":"2026-10-12T18:30:00Z","v":47749,"vw":65.608837},{"c":65.67,"h":65.71,"l":65.61,"n":1136,"o":65.63,"t":"2026-10-12T18:45:00Z","v":50751,"vw":65.671588},{"c":65.86,"h":65.94,"l":65.645,"n":1458,"o":65.67,"t":"2026-10-12T19:00:00Z","v":76725,"vw":65.803724},{"c":65.71,"h":65.9225,"l":65.7,"n":1626,"o":65.865,"t":"2026-10-12T19:15:00Z","v":98779,"vw":65.835402},{"c":65.79,"h":65.88,"l":65.675,"n":2466,"o":65.72,"t":"2026-10-12T19:30:00Z","v":188379,"vw":65.787608},{"c":66.08,"h":66.13,"l":65.7375,"n":7468,"o":65.79,"t":"2026-10-12T19:45:00Z","v":574576,"vw":65.944264},{"c":66.07,"h":66.07,"l":66.07,"n":60,"o":66.07,"t":"2026-10-12T20:00:00Z","v":495230,"vw":66.07},{"c":67.23,"h":68,"l":66.375,"n":680,"o":66.71,"t":"2026-10-13T13:30:00Z","v":54905,"vw":67.028009},{"c":66.72,"h":67.59,"l":66.72,"n":1254,"o":67.3,"t":"2026-10-13T13:45:00Z","v":100733,"vw":67.214205},{"c":66.055,"h":66.72,"l":66.03,"n":826,"o":66.72,"t":"2026-10-13T14:00:00Z","v":45407,"vw":66.295558},{"c":66.29,"h":66.37,"l":65.82,"n":819,"o":66.01,"t":"2026-10-13T14:15:00Z","v":35015,"vw":66.08588},{"c":66.47,"h":66.845,"l":66.17,"n":1223,"o":66.29,"t":"2026-10-13T14:30:00Z","v":73139,"vw":66.398254},{"c":66.62,"h":66.625,"l":66.2701,"n":528,"o":66.45,"t":"2026-10-13T14:45:00Z","v":20526,"vw":66.425811},{"c":66.4066,"h":66.7,"l":66.4,"n":572,"o":66.6175,"t":"2026-10-13T15:00:00Z","v":24490,"vw":66.608563},{"c":66.5,"h":66.57,"l":66.22,"n":860,"o":66.37,"t":"2026-10-13T15:15:00Z","v":159390,"vw":66.473677},{"c":66.56,"h":66.79,"l":66.5,"n":1703,"o":66.5,"t":"2026-10-13T15:30:00Z","v":155398,"vw":66.697276},{"c":66.245,"h":66.6,"l":66.245,"n":558,"o":66.56,"t":"2026-10-13T15:45:00Z","v":14333,"vw":66.417635},{"c":66.445,"h":66.53,"l":66.235,"n":915,"o":66.24,"t":"2026-10-13T16:00:00Z","v":46379,"vw":66.448098},{"c":66.485,"h":66.58,"l":66.435,"n":793,"o":66.445,"t":"2026-10-13T16:15:00Z","v":31404,"vw":66.492481},{"c":66.56,"h":66.69,"l":66.355,"n":845,"o":66.495,"t":"2026-10-13T16:30:00Z","v":43888,"vw":66.527391},{"c":66.8,"h":66.8,"l":66.49,"n":643,"o":66.52,"t":"2026-10-13T16:45:00Z","v":24172,"vw":66.701008},{"c":66.55,"h":66.82,"l":66.55,"n":1337,"o":66.8,"t":"2026-10-13T17:00:00Z","v":100081,"vw":66.762134},{"c":66.28,"h":66.59,"l":66.28,"n":678,"o":66.57,"t":"2026-10-13T17:15:00Z","v":23449,"vw":66.518925},{"c":66.04,"h":66.38,"l":66.04,"n":897,"o":66.255,"t":"2026-10-13T17:30:00Z","v":57551,"vw":66.227773},{"c":66.35,"h":66.35,"l":66.03,"n":685,"o":66.0994,"t":"2026-10-13T17:45:00Z","v":23855,"vw":66.192137},{"c":66.54,"h":66.69,"l":66.32,"n":899,"o":66.395,"t":"2026-10-13T18:00:00Z","v":134768,"vw":66.418868},{"c":66.865,"h":66.88,"l":66.52,"n":1472,"o":66.52,"t":"2026-10-13T18:15:00Z","v":95883,"vw":66.71045},{"c":66.98,"h":67.08,"l":66.83,"n":1023,"o":66.9,"t":"2026-10-13T18:30:00Z","v":43519,"vw":66.913798},{"c":66.98,"h":67.12,"l":66.93,"n":826,"o":67.02,"t":"2026-10-13T18:45:00Z","v":25701,"vw":67.016257},{"c":67.05,"h":67.13,"l":66.92,"n":897,"o":66.99,"t":"2026-10-13T19:00:00Z","v":40067,"vw":67.040837},{"c":67.2,"h":67.2,"l":67.05,"n":1347,"o":67.075,"t":"2026-10-13T19:15:00Z","v":61793,"vw":67.122739},{"c":67.48,"h":67.51,"l":67.15,"n":1916,"o":67.17,"t":"2026-10-13T19:30:00Z","v":89342,"vw":67.391651},{"c":67.48,"h":67.53,"l":67.28,"n":6183,"o":67.45,"t":"2026-10-13T19:45:00Z","v":433888,"vw":67.42438},{"c":67.49,"h":67.49,"l":67.48,"n":60,"o":67.49,"t":"2026-10-13T20:00:00Z","v":581506,"vw":67.489851},{"c":67.22,"h":67.74,"l":66.42,"n":926,"o":66.42,"t":"2026-10-14T13:30:00Z","v":127610,"vw":67.101685},{"c":66.89,"h":67.4,"l":66.75,"n":1127,"o":67.215,"t":"2026-10-14T13:45:00Z","v":81766,"vw":67.046695},{"c":66.63,"h":66.86,"l":66.355,"n":1375,"o":66.51,"t":"2026-10-14T14:00:00Z","v":145619,"vw":66.635419},{"c":66.55,"h":66.7,"l":66.45,"n":940,"o":66.63,"t":"2026-10-14T14:15:00Z","v":92430,"vw":66.540626},{"c":65.87,"h":66.66,"l":65.82,"n":1403,"o":66.5,"t":"2026-10-14T14:30:00Z","v":155008,"vw":66.202524},{"c":65.8375,"h":66.04,"l":65.73,"n":1191,"o":65.865,"t":"2026-10-14T14:45:00Z","v":99679,"vw":65.854471},{"c":66.05,"h":66.1,"l":65.76,"n":907,"o":65.8425,"t":"2026-10-14T15:00:00Z","v":43827,"vw":65.943898},{"c":66.255,"h":66.31,"l":66.07,"n":856,"o":66.07,"t":"2026-10-14T15:15:00Z","v":33170,"vw":66.194124},{"c":66.335,"h":66.405,"l":66.195,"n":837,"o":66.255,"t":"2026-10-14T15:30:00Z","v":40114,"vw":66.315262},{"c":66.45,"h":66.66,"l":66.315,"n":710,"o":66.33,"t":"2026-10-14T15:45:00Z","v":22902,"vw":66.520308},{"c":66.54,"h":66.71,"l":66.475,"n":1091,"o":66.5,"t":"2026-10-14T16:00:00Z","v":102380,"vw":66.636689},{"c":66.63,"h":66.69,"l":66.4,"n":979,"o":66.535,"t":"2026-10-14T16:15:00Z","v":41147,"vw":66.560442},{"c":66.54,"h":66.74,"l":66.45,"n":797,"o":66.6,"t":"2026-10-14T16:30:00Z","v":25500,"vw":66.598054},{"c":66.7,"h":66.7,"l":66.41,"n":782,"o":66.6,"t":"2026-10-14T16:45:00Z","v":36025,"vw":66.568964},{"c":66.41,"h":66.715,"l":66.34,"n":3779,"o":66.65,"t":"2026-10-14T17:00:00Z","v":327164,"vw":66.537266},{"c":66.525,"h":66.59,"l":66.36,"n":1034,"o":66.42,"t":"2026-10-14T17:15:00Z","v":46412,"vw":66.502938},{"c":66.365,"h":66.57,"l":66.33,"n":636,"o":66.56,"t":"2026-10-14T17:30:00Z","v":25554,"vw":66.464533},{"c":66.49,"h":66.75,"l":66.355,"n":1159,"o":66.355,"t":"2026-10-14T17:45:00Z","v":89804,"vw":66.549208},{"c":66.605,"h":66.63,"l":66.16,"n":2725,"o":66.51,"t":"2026-10-14T18:00:00Z","v":285907,"vw":66.481843},{"c":66.27,"h":66.605,"l":66.15,"n":929,"o":66.605,"t":"2026-10-14T18:15:00Z","v":76545,"vw":66.472732},{"c":66.415,"h":66.435,"l":66.12,"n":693,"o":66.265,"t":"2026-10-14T18:30:00Z","v":27500,"vw":66.279287},{"c":66.39,"h":66.52,"l":66.36,"n":912,"o":66.42,"t":"2026-10-14T18:45:00Z","v":39841,"vw":66.426821},{"c":66.59,"h":66.78,"l":66.295,"n":1466,"o":66.395,"t":"2026-10-14T19:00:00Z","v":88618,"vw":66.576448},{"c":66.53,"h":66.76,"l":66.275,"n":2480,"o":66.6,"t":"2026-10-14T19:15:00Z","v":195805,"vw":66.600749},{"c":66.81,"h":66.85,"l":66.47,"n":2171,"o":66.53,"t":"2026-10-14T19:30:00Z","v":162051,"vw":66.689246},{"c":66.95,"h":67.03,"l":66.79,"n":7122,"o":66.81,"t":"2026-10-14T19:45:00Z","v":631046,"vw":66.897868},{"c":66.94,"h":66.97,"l":66.94,"n":73,"o":66.97,"t":"2026-10-14T20:00:00Z","v":486943,"vw":66.940007},{"c":69.79,"h":70.45,"l":67.495,"n":1104,"o":68.55,"t":"2026-10-15T13:30:00Z","v":105084,"vw":69.149128},{"c":70.52,"h":70.64,"l":69.78,"n":924,"o":69.93,"t":"2026-10-15T13:45:00Z","v":40857,"vw":70.173158},{"c":71.83,"h":72,"l":70.6,"n":1931,"o":70.63,"t":"2026-10-15T14:00:00Z","v":98498,"vw":71.374213},{"c":71.395,"h":72,"l":71.06,"n":1445,"o":71.95,"t":"2026-10-15T14:15:00Z","v":82403,"vw":71.486228},{"c":71.56,"h":71.895,"l":71.395,"n":1337,"o":71.395,"t":"2026-10-15T14:30:00Z","v":60705,"vw":71.752936},{"c":72.08,"h":72.17,"l":71.52,"n":1609,"o":71.615,"t":"2026-10-15T14:45:00Z","v":71616,"vw":71.814041},{"c":72.49,"h":72.75,"l":72.02,"n":1501,"o":72.085,"t":"2026-10-15T15:00:00Z","v":76258,"vw":72.520327},{"c":72.235,"h":72.74,"l":72.22,"n":2125,"o":72.35,"t":"2026-10-15T15:15:00Z","v":155353,"vw":72.498036},{"c":72.53,"h":72.7,"l":72.265,"n":2446,"o":72.28,"t":"2026-10-15T15:30:00Z","v":143912,"vw":72.488024},{"c":72.88,"h":73.08,"l":72.53,"n":2244,"o":72.53,"t":"2026-10-15T15:45:00Z","v":135418,"vw":72.826022},{"c":72.53,"h":73.11,"l":72.45,"n":2021,"o":72.85,"t":"2026-10-15T16:00:00Z","v":106393,"vw":72.840302},{"c":72.765,"h":72.84,"l":72.53,"n":1894,"o":72.53,"t":"2026-10-15T16:15:00Z","v":104376,"vw":72.679117},{"c":72.67,"h":73.01,"l":72.655,"n":1402,"o":72.76,"t":"2026-10-15T16:30:00Z","v":72502,"vw":72.845058},{"c":72.725,"h":72.87,"l":72.55,"n":1909,"o":72.72,"t":"2026-10-15T16:45:00Z","v":114256,"vw":72.708467},{"c":72.635,"h":72.91,"l":72.535,"n":2101,"o":72.74,"t":"2026-10-15T17:00:00Z","v":147194,"vw":72.726434},{"c":72.945,"h":72.98,"l":72.28,"n":1608,"o":72.59,"t":"2026-10-15T17:15:00Z","v":103429,"vw":72.587447},{"c":72.87,"h":73.12,"l":72.7,"n":2457,"o":72.92,"t":"2026-10-15T17:30:00Z","v":205679,"vw":72.863991},{"c":72.7,"h":72.92,"l":72.67,"n":1733,"o":72.85,"t":"2026-10-15T17:45:00Z","v":131797,"vw":72.813077},{"c":72.84,"h":72.865,"l":72.58,"n":1861,"o":72.695,"t":"2026-10-15T18:00:00Z","v":93673,"vw":72.729736},{"c":72.835,"h":72.93,"l":72.78,"n":1867,"o":72.84,"t":"2026-10-15T18:15:00Z","v":115279,"vw":72.842117},{"c":72.805,"h":73.07,"l":72.7,"n":2217,"o":72.835,"t":"2026-10-15T18:30:00Z","v":125225,"vw":72.893725},{"c":73.08,"h":73.09,"l":72.755,"n":2006,"o":72.78,"t":"2026-10-15T18:45:00Z","v":89568,"vw":72.950747},{"c":73.135,"h":73.305,"l":72.89,"n":2554,"o":73.07,"t":"2026-10-15T19:00:00Z","v":135114,"vw":73.119438},{"c":73.16,"h":73.6,"l":73.06,"n":3036,"o":73.135,"t":"2026-10-15T19:15:00Z","v":201190,"vw":73.336356},{"c":73.279,"h":73.279,"l":72.94,"n":3311,"o":73.14,"t":"2026-10-15T19:30:00Z","v":185845,"vw":73.113998},{"c":74.1,"h":74.17,"l":73.23,"n":10302,"o":73.28,"t":"2026-10-15T19:45:00Z","v":916707,"vw":73.725312},{"c":74.12,"h":74.12,"l":74.12,"n":65,"o":74.12,"t":"2026-10-15T20:00:00Z","v":692138,"vw":74.12},{"c":74.25,"h":74.25,"l":74.25,"n":5,"o":74.25,"t":"2026-10-15T20:30:00Z","v":800,"vw":74.25},{"c":74.5,"h":74.5,"l":74.5,"n":7,"o":74.5,"t":"2026-10-15T20:45:00Z","v":416,"vw":74.5},{"c":73.95,"h":74.25,"l":73.95,"n":13,"o":74.12,"t":"2026-10-16T12:00:00Z","v":1494,"vw":74.21946},{"c":74.73,"h":74.73,"l":74.73,"n":1,"o":74.73,"t":"2026-10-16T12:45:00Z","v":158,"vw":74.73},{"c":74.3,"h":74.73,"l":74.05,"n":24,"o":74.73,"t":"2026-10-16T13:00:00Z","v":578,"vw":74.385801},{"c":75.655,"h":75.89,"l":74.595,"n":923,"o":74.9,"t":"2026-10-16T13:30:00Z","v":92970,"vw":75.088029},{"c":74.915,"h":75.725,"l":74.915,"n":1185,"o":75.655,"t":"2026-10-16T13:45:00Z","v":59595,"vw":75.406326},{"c":73.71,"h":75.17,"l":73.555,"n":995,"o":74.91,"t":"2026-10-16T14:00:00Z","v":46108,"vw":74.31619},{"c":73.77,"h":74.12,"l":73.405,"n":1226,"o":73.71,"t":"2026-10-16T14:15:00Z","v":68860,"vw":73.83036},{"c":73.57,"h":73.83,"l":73.445,"n":1190,"o":73.72,"t":"2026-10-16T14:30:00Z","v":47301,"vw":73.603713},{"c":73.395,"h":73.86,"l":73.3,"n":1922,"o":73.505,"t":"2026-10-16T14:45:00Z","v":111196,"vw":73.572248},{"c":73.795,"h":73.845,"l":73.45,"n":1403,"o":73.47,"t":"2026-10-16T15:00:00Z","v":64036,"vw":73.696188},{"c":73.89,"h":74.14,"l":73.695,"n":1359,"o":73.79,"t":"2026-10-16T15:15:00Z","v":68339,"vw":73.886201},{"c":73.67,"h":73.91,"l":73.55,"n":1038,"o":73.875,"t":"2026-10-16T15:30:00Z","v":39392,"vw":73.806389},{"c":73.295,"h":73.81,"l":73.25,"n":1243,"o":73.67,"t":"2026-10-16T15:45:00Z","v":59834,"vw":73.526395},{"c":73.49,"h":73.53,"l":73.195,"n":1218,"o":73.34,"t":"2026-10-16T16:00:00Z","v":55614,"vw":73.369185},{"c":73.62,"h":73.75,"l":73.33,"n":1610,"o":73.48,"t":"2026-10-16T16:15:00Z","v":142972,"vw":73.562423},{"c":73.385,"h":73.71,"l":73.26,"n":1096,"o":73.62,"t":"2026-10-16T16:30:00Z","v":57695,"vw":73.495603},{"c":73.06,"h":73.3825,"l":73.01,"n":1010,"o":73.38,"t":"2026-10-16T16:45:00Z","v":46110,"vw":73.230255},{"c":73.11,"h":73.18,"l":72.68,"n":1756,"o":73.15,"t":"2026-10-16T17:00:00Z","v":179505,"vw":72.950798},{"c":73.19,"h":73.2192,"l":72.97,"n":991,"o":73.05,"t":"2026-10-16T17:15:00Z","v":43574,"vw":73.093163},{"c":73.35,"h":73.44,"l":73.215,"n":1064,"o":73.23,"t":"2026-10-16T17:30:00Z","v":42028,"vw":73.311335},{"c":73.21,"h":73.4,"l":72.93,"n":1134,"o":73.35,"t":"2026-10-16T17:45:00Z","v":44616,"vw":73.150882},{"c":73.22,"h":73.32,"l":73.06,"n":1670,"o":73.135,"t":"2026-10-16T18:00:00Z","v":126751,"vw":73.223793},{"c":73,"h":73.27,"l":72.89,"n":1104,"o":73.18,"t":"2026-10-16T18:15:00Z","v":41272,"vw":73.146171},{"c":73.28,"h":73.4,"l":72.92,"n":1539,"o":72.92,"t":"2026-10-16T18:30:00Z","v":106855,"vw":73.29709},{"c":73.38,"h":73.42,"l":73.18,"n":1327,"o":73.335,"t":"2026-10-16T18:45:00Z","v":49409,"vw":73.303912},{"c":73.755,"h":73.85,"l":73.34,"n":1791,"o":73.38,"t":"2026-10-16T19:00:00Z","v":71059,"vw":73.580717},{"c":74.19,"h":74.195,"l":73.71,"n":1978,"o":73.75,"t":"2026-10-16T19:15:00Z","v":107432,"vw":73.949628},{"c":74.505,"h":74.545,"l":74.15,"n":3249,"o":74.195,"t":"2026-10-16T19:30:00Z","v":163601,"vw":74.383287},{"c":74.07,"h":74.6,"l":73.92,"n":11372,"o":74.505,"t":"2026-10-16T19:45:00Z","v":907572,"vw":74.200865},{"c":74.08,"h":74.09,"l":74.08,"n":70,"o":74.09,"t":"2026-10-16T20:00:00Z","v":665886,"vw":74.080002},{"c":72.57,"h":74.23,"l":72.455,"n":1398,"o":73.12,"t":"2026-10-19T13:30:00Z","v":102093,"vw":73.064422},{"c":72.09,"h":72.67,"l":72.09,"n":1357,"o":72.54,"t":"2026-10-19T13:45:00Z","v":110843,"vw":72.487356},{"c":72.86,"h":72.91,"l":72.05,"n":1749,"o":72.09,"t":"2026-10-19T14:00:00Z","v":116503,"vw":72.422435},{"c":72.36,"h":72.91,"l":72.14,"n":1250,"o":72.8,"t":"2026-10-19T14:15:00Z","v":56214,"vw":72.447836},{"c":72.395,"h":72.6,"l":72.29,"n":1561,"o":72.41,"t":"2026-10-19T14:30:00Z","v":92489,"vw":72.429907},{"c":72.21,"h":72.535,"l":72.135,"n":1585,"o":72.33,"t":"2026-10-19T14:45:00Z","v":80817,"vw":72.332141},{"c":72.34,"h":72.37,"l":71.98,"n":2174,"o":72.21,"t":"2026-10-19T15:00:00Z","v":124102,"vw":72.172806},{"c":72.43,"h":72.52,"l":72.08,"n":1387,"o":72.35,"t":"2026-10-19T15:15:00Z","v":55169,"vw":72.332502},{"c":72.465,"h":72.48,"l":72.26,"n":1158,"o":72.445,"t":"2026-10-19T15:30:00Z","v":47468,"vw":72.351837},{"c":72.68,"h":72.86,"l":72.41,"n":2083,"o":72.445,"t":"2026-10-19T15:45:00Z","v":204307,"vw":72.767275},{"c":72.575,"h":72.68,"l":72.24,"n":1362,"o":72.68,"t":"2026-10-19T16:00:00Z","v":68497,"vw":72.41892},{"c":72.55,"h":72.65,"l":72.49,"n":1193,"o":72.54,"t":"2026-10-19T16:15:00Z","v":58634,"vw":72.567591},{"c":72.655,"h":72.68,"l":72.37,"n":1167,"o":72.56,"t":"2026-10-19T16:30:00Z","v":59441,"vw":72.547867},{"c":72.66,"h":72.705,"l":72.57,"n":1096,"o":72.62,"t":"2026-10-19T16:45:00Z","v":45418,"vw":72.649255},{"c":72.665,"h":72.665,"l":72.4,"n":1388,"o":72.66,"t":"2026-10-19T17:00:00Z","v":64909,"vw":72.54252},{"c":72.84,"h":72.89,"l":72.48,"n":1619,"o":72.54,"t":"2026-10-19T17:15:00Z","v":158635,"vw":72.787347},{"c":72.79,"h":72.845,"l":72.61,"n":1220,"o":72.845,"t":"2026-10-19T17:30:00Z","v":50692,"vw":72.709797},{"c":72.76,"h":72.8,"l":72.65,"n":1274,"o":72.77,"t":"2026-10-19T17:45:00Z","v":56889,"vw":72.752138},{"c":72.75,"h":72.88,"l":72.67,"n":1547,"o":72.76,"t":"2026-10-19T18:00:00Z","v":83293,"vw":72.777558},{"c":72.625,"h":72.8,"l":72.48,"n":1134,"o":72.78,"t":"2026-10-19T18:15:00Z","v":49857,"vw":72.675822},{"c":72.575,"h":72.76,"l":72.55,"n":1364,"o":72.635,"t":"2026-10-19T18:30:00Z","v":63661,"vw":72.679651},{"c":72.61,"h":72.67,"l":72.44,"n":1425,"o":72.575,"t":"2026-10-19T18:45:00Z","v":61311,"vw":72.563036},{"c":72.91,"h":72.91,"l":72.58,"n":1638,"o":72.58,"t":"2026-10-19T19:00:00Z","v":75626,"vw":72.780422},{"c":73.15,"h":73.15,"l":72.85,"n":1637,"o":72.9,"t":"2026-10-19T19:15:00Z","v":73798,"vw":73.028669},{"c":73.26,"h":73.29,"l":73.07,"n":2216,"o":73.16,"t":"2026-10-19T19:30:00Z","v":114071,"vw":73.180687},{"c":73.13,"h":73.5,"l":73.04,"n":6815,"o":73.24,"t":"2026-10-19T19:45:00Z","v":480865,"vw":73.218022},{"c":72.74,"h":73.12,"l":72.74,"n":67,"o":73.12,"t":"2026-10-19T20:00:00Z","v":588676,"vw":73.119778},{"c":74.26,"h":74.26,"l":74.26,"n":105,"o":74.26,"t":"2026-10-20T11:15:00Z","v":254,"vw":74.26},{"c":77.885,"h":77.885,"l":74.6,"n":1447,"o":75.62,"t":"2026-10-20T13:30:00Z","v":132609,"vw":76.334369},{"c":77.425,"h":78.29,"l":77.29,"n":2508,"o":77.72,"t":"2026-10-20T13:45:00Z","v":211034,"vw":77.784771},{"c":76.96,"h":77.58,"l":76.415,"n":2583,"o":77.38,"t":"2026-10-20T14:00:00Z","v":192486,"vw":76.952644},{"c":76.855,"h":77.33,"l":76.545,"n":2912,"o":77.11,"t":"2026-10-20T14:15:00Z","v":274928,"vw":76.971737},{"c":77.565,"h":77.71,"l":76.615,"n":1962,"o":76.855,"t":"2026-10-20T14:30:00Z","v":123731,"vw":77.199995},{"c":78.505,"h":78.505,"l":77.6,"n":2097,"o":77.6,"t":"2026-10-20T14:45:00Z","v":98699,"vw":78.050647},{"c":78.43,"h":78.71,"l":78.19,"n":2580,"o":78.505,"t":"2026-10-20T15:00:00Z","v":158518,"vw":78.483789},{"c":78.215,"h":78.52,"l":78.13,"n":1631,"o":78.43,"t":"2026-10-20T15:15:00Z","v":84667,"vw":78.351694},{"c":78.42,"h":78.47,"l":78.13,"n":1691,"o":78.3,"t":"2026-10-20T15:30:00Z","v":77758,"vw":78.275309},{"c":78.33,"h":78.505,"l":78.155,"n":1500,"o":78.435,"t":"2026-10-20T15:45:00Z","v":82057,"vw":78.343521},{"c":78.27,"h":78.38,"l":78.08,"n":1302,"o":78.33,"t":"2026-10-20T16:00:00Z","v":70086,"vw":78.250802},{"c":77.915,"h":78.49,"l":77.84,"n":1311,"o":78.265,"t":"2026-10-20T16:15:00Z","v":94962,"vw":78.301533},{"c":77.725,"h":77.915,"l":77.33,"n":1360,"o":77.915,"t":"2026-10-20T16:30:00Z","v":85581,"vw":77.689075},{"c":77.72,"h":77.82,"l":77.61,"n":1415,"o":77.77,"t":"2026-10-20T16:45:00Z","v":93476,"vw":77.711836},{"c":77.68,"h":77.96,"l":77.41,"n":1616,"o":77.77,"t":"2026-10-20T17:00:00Z","v":111835,"vw":77.741251},{"c":77.56,"h":77.72,"l":77.44,"n":1532,"o":77.68,"t":"2026-10-20T17:15:00Z","v":110311,"vw":77.583427},{"c":77.67,"h":77.74,"l":77.55,"n":1454,"o":77.58,"t":"2026-10-20T17:30:00Z","v":70520,"vw":77.64221},{"c":77.66,"h":77.8,"l":77.47,"n":1533,"o":77.67,"t":"2026-10-20T17:45:00Z","v":93267,"vw":77.638908},{"c":77.72,"h":77.72,"l":77.49,"n":1849,"o":77.655,"t":"2026-10-20T18:00:00Z","v":100419,"vw":77.663184},{"c":77.805,"h":77.94,"l":77.71,"n":1983,"o":77.73,"t":"2026-10-20T18:15:00Z","v":101344,"vw":77.810516},{"c":77.9,"h":77.9,"l":77.67,"n":1368,"o":77.8,"t":"2026-10-20T18:30:00Z","v":58065,"vw":77.766983},{"c":77.765,"h":77.94,"l":77.715,"n":1667,"o":77.9,"t":"2026-10-20T18:45:00Z","v":75231,"vw":77.832558},{"c":77.92,"h":78.02,"l":77.71,"n":1936,"o":77.74,"t":"2026-10-20T19:00:00Z","v":107371,"vw":77.851172},{"c":77.71,"h":78.055,"l":77.445,"n":2781,"o":77.92,"t":"2026-10-20T19:15:00Z","v":170196,"vw":77.84726},{"c":77.98,"h":78.02,"l":77.57,"n":2979,"o":77.69,"t":"2026-10-20T19:30:00Z","v":200441,"vw":77.83365},{"c":78.24,"h":78.47,"l":77.905,"n":8281,"o":77.97,"t":"2026-10-20T19:45:00Z","v":644558,"vw":78.24052},{"c":78.23,"h":78.23,"l":78.21,"n":79,"o":78.21,"t":"2026-10-20T20:00:00Z","v":684526,"vw":78.229852},{"c":78.74,"h":79.26,"l":77.62,"n":1392,"o":77.62,"t":"2026-10-21T13:30:00Z","v":100309,"vw":78.718827},{"c":79.19,"h":79.43,"l":78.735,"n":1425,"o":78.735,"t":"2026-10-21T13:45:00Z","v":64150,"vw":79.05186},{"c":78.93,"h":79.14,"l":78.52,"n":1792,"o":79.09,"t":"2026-10-21T14:00:00Z","v":62228,"vw":78.856938},{"c":79.56,"h":79.62,"l":78.94,"n":1690,"o":78.94,"t":"2026-10-21T14:15:00Z","v":61777,"vw":79.26263},{"c":80.12,"h":80.12,"l":79.53,"n":1491,"o":79.61,"t":"2026-10-21T14:30:00Z","v":62081,"vw":79.806315},{"c":80.6,"h":80.65,"l":80.14,"n":1772,"o":80.14,"t":"2026-10-21T14:45:00Z","v":96097,"vw":80.408853},{"c":80.21,"h":80.65,"l":80.2,"n":1577,"o":80.59,"t":"2026-10-21T15:00:00Z","v":68252,"vw":80.507435},{"c":80.44,"h":80.46,"l":80.13,"n":1232,"o":80.205,"t":"2026-10-21T15:15:00Z","v":50706,"vw":80.283328},{"c":79.93,"h":80.48,"l":79.925,"n":1038,"o":80.42,"t":"2026-10-21T15:30:00Z","v":45098,"vw":80.289402},{"c":79.835,"h":79.99,"l":79.69,"n":1273,"o":79.92,"t":"2026-10-21T15:45:00Z","v":74132,"vw":79.82611},{"c":79.74,"h":79.93,"l":79.57,"n":1333,"o":79.79,"t":"2026-10-21T16:00:00Z","v":84252,"vw":79.777834},{"c":79.105,"h":79.76,"l":78.99,"n":1716,"o":79.76,"t":"2026-10-21T16:15:00Z","v":80913,"vw":79.466066},{"c":79.21,"h":79.34,"l":78.98,"n":1593,"o":79,"t":"2026-10-21T16:30:00Z","v":79476,"vw":79.171498},{"c":79.075,"h":79.375,"l":79.03,"n":1072,"o":79.195,"t":"2026-10-21T16:45:00Z","v":48853,"vw":79.152805},{"c":78.765,"h":79.15,"l":78.76,"n":1641,"o":79.075,"t":"2026-10-21T17:00:00Z","v":111640,"vw":79.046428},{"c":78.43,"h":78.84,"l":78.43,"n":2480,"o":78.765,"t":"2026-10-21T17:15:00Z","v":150984,"vw":78.724216},{"c":78.19,"h":78.33,"l":77.715,"n":3478,"o":78.33,"t":"2026-10-21T17:30:00Z","v":189707,"vw":77.995483},{"c":78.25,"h":78.4,"l":78.045,"n":1161,"o":78.19,"t":"2026-10-21T17:45:00Z","v":49433,"vw":78.197232},{"c":78.5,"h":78.54,"l":78.07,"n":1633,"o":78.25,"t":"2026-10-21T18:00:00Z","v":86242,"vw":78.213963},{"c":78.56,"h":78.75,"l":78.46,"n":1363,"o":78.48,"t":"2026-10-21T18:15:00Z","v":66362,"vw":78.572403},{"c":78.41,"h":78.605,"l":78.37,"n":1395,"o":78.53,"t":"2026-10-21T18:30:00Z","v":69358,"vw":78.508081},{"c":78.03,"h":78.4,"l":78.03,"n":1892,"o":78.4,"t":"2026-10-21T18:45:00Z","v":99008,"vw":78.173342},{"c":77.65,"h":78.03,"l":77.57,"n":2412,"o":78.03,"t":"2026-10-21T19:00:00Z","v":128949,"vw":77.717194},{"c":78.33,"h":78.33,"l":77.64,"n":2327,"o":77.65,"t":"2026-10-21T19:15:00Z","v":129967,"vw":78.058255},{"c":78.43,"h":78.48,"l":78.24,"n":2956,"o":78.3,"t":"2026-10-21T19:30:00Z","v":162775,"vw":78.378005},{"c":78.94,"h":79.12,"l":78.39,"n":8458,"o":78.41,"t":"2026-10-21T19:45:00Z","v":641478,"vw":78.858892},{"c":78.93,"h":78.93,"l":78.93,"n":61,"o":78.93,"t":"2026-10-21T20:00:00Z","v":563455,"vw":78.93},{"c":80.23,"h":80.73,"l":78.17,"n":572,"o":79.88,"t":"2026-10-22T13:30:00Z","v":53696,"vw":79.955212},{"c":81.235,"h":81.31,"l":80.34,"n":1809,"o":80.34,"t":"2026-10-22T13:45:00Z","v":171557,"vw":81.031023},{"c":81.885,"h":81.97,"l":80.98,"n":1799,"o":81.19,"t":"2026-10-22T14:00:00Z","v":116948,"vw":81.417275},{"c":81.76,"h":81.98,"l":81.6,"n":1292,"o":81.89,"t":"2026-10-22T14:15:00Z","v":59935,"vw":81.792411},{"c":81.725,"h":81.87,"l":81.4,"n":1445,"o":81.76,"t":"2026-10-22T14:30:00Z","v":89213,"vw":81.622048},{"c":82.85,"h":82.93,"l":81.725,"n":1896,"o":81.725,"t":"2026-10-22T14:45:00Z","v":108429,"vw":82.228581},{"c":83.095,"h":83.19,"l":82.75,"n":1350,"o":82.85,"t":"2026-10-22T15:00:00Z","v":76499,"vw":82.903505},{"c":83.8,"h":83.8,"l":83.09,"n":1229,"o":83.095,"t":"2026-10-22T15:15:00Z","v":69192,"vw":83.363447},{"c":83.4,"h":83.86,"l":83.32,"n":1309,"o":83.86,"t":"2026-10-22T15:30:00Z","v":90626,"vw":83.583414},{"c":83.16,"h":83.55,"l":83.12,"n":1307,"o":83.34,"t":"2026-10-22T15:45:00Z","v":60864,"vw":83.359892},{"c":83.41,"h":83.77,"l":83.17,"n":1174,"o":83.17,"t":"2026-10-22T16:00:00Z","v":54270,"vw":83.407342},{"c":83.55,"h":83.67,"l":83.36,"n":1337,"o":83.44,"t":"2026-10-22T16:15:00Z","v":64676,"vw":83.512959},{"c":83,"h":83.56,"l":82.9323,"n":1618,"o":83.56,"t":"2026-10-22T16:30:00Z","v":100982,"vw":83.270288},{"c":83.095,"h":83.15,"l":82.54,"n":1781,"o":83.01,"t":"2026-10-22T16:45:00Z","v":141733,"vw":82.752531},{"c":82.98,"h":83.18,"l":82.79,"n":1216,"o":83.0735,"t":"2026-10-22T17:00:00Z","v":63315,"vw":82.944659},{"c":82.955,"h":83.02,"l":82.67,"n":1410,"o":83.0115,"t":"2026-10-22T17:15:00Z","v":70464,"vw":82.846739},{"c":83.03,"h":83.12,"l":82.85,"n":1520,"o":82.99,"t":"2026-10-22T17:30:00Z","v":78950,"vw":83.025733},{"c":82.865,"h":83.06,"l":82.72,"n":1439,"o":83.03,"t":"2026-10-22T17:45:00Z","v":70330,"vw":82.897406},{"c":82.735,"h":82.895,"l":82.46,"n":2375,"o":82.865,"t":"2026-10-22T18:00:00Z","v":213785,"vw":82.714251},{"c":83.07,"h":83.16,"l":82.61,"n":2770,"o":82.735,"t":"2026-10-22T18:15:00Z","v":188505,"vw":82.932349},{"c":82.7,"h":83.06,"l":82.64,"n":1988,"o":83.05,"t":"2026-10-22T18:30:00Z","v":195159,"vw":82.956937},{"c":82.56,"h":82.78,"l":82.36,"n":1855,"o":82.755,"t":"2026-10-22T18:45:00Z","v":99196,"vw":82.617589},{"c":83.01,"h":83.225,"l":82.54,"n":1669,"o":82.54,"t":"2026-10-22T19:00:00Z","v":85600,"vw":82.931877},{"c":83.17,"h":83.43,"l":82.93,"n":2410,"o":83.05,"t":"2026-10-22T19:15:00Z","v":156276,"vw":83.190837},{"c":83.5,"h":83.57,"l":83.136,"n":3089,"o":83.2,"t":"2026-10-22T19:30:00Z","v":198354,"vw":83.412406},{"c":83.43,"h":83.76,"l":83.35,"n":7714,"o":83.5,"t":"2026-10-22T19:45:00Z","v":602098,"vw":83.544414},{"c":83.46,"h":83.46,"l":83.46,"n":43,"o":83.46,"t":"2026-10-22T20:00:00Z","v":615726,"vw":83.46}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.7567844392900163,"strike":112.11896261933441,"iv":0.7428105412534708,"gamma":0.010254713128472825,"theta":-0.05372015510214974,"vega":0.04125594103577365,"rho":0.005834220073707869,"breakevenPct":35.245323578509996},{"delta":0.15,"premium":0.8651408450704225,"strike":97.99882629107981,"iv":0.49641913145539907,"gamma":0.01970176056338028,"theta":-0.04744413145539906,"vega":0.05398474178403756,"rho":0.008918546294619231,"breakevenPct":18.456706369698345},{"delta":0.2,"premium":1.2172535211267608,"strike":95.06455399061034,"iv":0.49424776995305164,"gamma":0.024103169014084505,"theta":-0.057772769953051646,"vega":0.06583920187793428,"rho":0.011883147918790665,"breakevenPct":15.362817531436725},{"delta":0.25,"premium":1.5321608040201007,"strike":92.5427135678392,"iv":0.4670715577889447,"gamma":0.028868844221105527,"theta":-0.06119447236180905,"vega":0.07386502512562815,"rho":0.014871713655426567,"breakevenPct":12.718517100238794},{"delta":0.3,"premium":1.8462311557788946,"strike":90.03015075376885,"iv":0.439332864321608,"gamma":0.0336427135678392,"theta":-0.0644608040201005,"vega":0.08180472361809045,"rho":0.017860818462077006,"breakevenPct":10.084330109690558},{"delta":0.35,"premium":2.5382754994742376,"strike":88.70136698212409,"iv":0.4655180862250263,"gamma":0.03307665615141956,"theta":-0.07151261829652997,"vega":0.08499074658254469,"rho":0.020640220470627742,"breakevenPct":9.32140244619976},{"delta":0.4,"premium":3.23491062039958,"strike":87.3869610935857,"iv":0.49235825446898007,"gamma":0.03244574132492114,"theta":-0.07861041009463722,"vega":0.08811903259726603,"rho":0.023417075481630713,"breakevenPct":8.581202628786583},{"delta":0.45,"premium":3.9315457413249213,"strike":86.07255520504732,"iv":0.5191984227129338,"gamma":0.03181482649842272,"theta":-0.08570820189274447,"vega":0.09124731861198737,"rho":0.02619393049263368,"breakevenPct":7.841002811373407},{"delta":0.5,"premium":4.605882352941176,"strike":84.70588235294117,"iv":0.5376882352941177,"gamma":0.031452941176470586,"theta":-0.09086470588235294,"vega":0.09363529411764705,"rho":0.02898483290047924,"breakevenPct":7.0114602275130125},{"delta":0.55,"premium":5.181329923273658,"strike":83.1074168797954,"iv":0.5191460358056266,"gamma":0.032284143222506397,"theta":-0.08741202046035805,"vega":0.09274015345268542,"rho":0.03183803245953976,"breakevenPct":5.78570189679974},{"delta":0.6,"premium":5.811662817551964,"strike":81.60508083140877,"iv":0.502613856812933,"gamma":0.0324568129330254,"theta":-0.08309307159353349,"vega":0.09032378752886835,"rho":0.03465623402339114,"breakevenPct":4.740886231680742},{"delta":0.65,"premium":6.475635103926098,"strike":80.16166281755196,"iv":0.48731362586605076,"gamma":0.032225866050808315,"theta":-0.0782431870669746,"vega":0.08697505773672054,"rho":0.03745298520308207,"breakevenPct":3.8069709099904903},{"delta":0.7,"premium":7.897496206373292,"strike":78.31562974203338,"iv":0.5190179059180576,"gamma":0.02849438543247345,"theta":-0.07817162367223066,"vega":0.0814795144157815,"rho":0.039706296834592605,"breakevenPct":3.2987370577602215},{"delta":0.75,"premium":9.38031496062992,"strike":76.37795275590551,"iv":0.5410346456692914,"gamma":0.02490472440944882,"theta":-0.07503385826771654,"vega":0.07437716535433071,"rho":0.041909548726754835,"breakevenPct":2.7537355817582565},{"delta":0.8,"premium":11.065961945031713,"strike":74.20718816067654,"iv":0.557999154334038,"gamma":0.021336363636363636,"theta":-0.06906067653276957,"vega":0.06562389006342494,"rho":0.04395104796237265,"breakevenPct":2.1724779603501743},{"delta":0.85,"premium":13.01648264984227,"strike":71.80205047318613,"iv":0.5674582018927444,"gamma":0.01725536277602524,"theta":-0.059739747634069425,"vega":0.05442145110410096,"rho":0.045789035193755864,"breakevenPct":1.627765544007185},{"delta":0.9,"premium":14.557752808988765,"strike":69.75842696629213,"iv":0.5352258426966292,"gamma":0.013865168539325845,"theta":-0.04450853932584271,"vega":0.04117955056179776,"rho":0.047940804442882456,"breakevenPct":1.0258564285656604}],"put":[{"delta":0.1,"premium":0.7623287671232877,"strike":67.63698630136986,"iv":0.6343027397260274,"gamma":0.01176986301369863,"theta":-0.04413424657534246,"vega":0.04125479452054795,"rho":-0.007435625256687124,"breakevenPct":19.87220520698948},{"delta":0.15,"premium":1.197594142259414,"strike":71.17154811715481,"iv":0.6025970711297071,"gamma":0.016340167364016736,"theta":-0.05524225941422594,"vega":0.05453598326359832,"rho":-0.011181504798401755,"breakevenPct":16.158694015222377},{"delta":0.2,"premium":1.7305263157894737,"strike":73.57894736842105,"iv":0.6027926315789474,"gamma":0.01962421052631579,"theta":-0.06613368421052632,"vega":0.06549052631578947,"rho":-0.014978395190664212,"breakevenPct":13.9127473608536},{"delta":0.25,"premium":2.2952218430034126,"strike":75.75085324232082,"iv":0.5984836177474403,"gamma":0.022521160409556314,"theta":-0.07430204778156996,"vega":0.07447303754266212,"rho":-0.018798003791780926,"breakevenPct":11.987022047307194},{"delta":0.3,"premium":2.8577844311377247,"strike":77.83682634730539,"iv":0.582894011976048,"gamma":0.02531766467065868,"theta":-0.07899850299401198,"vega":0.0816565868263473,"rho":-0.022617917592019407,"breakevenPct":10.1617039106546},{"delta":0.35,"premium":3.456586826347305,"strike":79.70808383233533,"iv":0.5689718562874251,"gamma":0.027638023952095806,"theta":-0.08176796407185628,"vega":0.08697095808383233,"rho":-0.026453493333460594,"breakevenPct":8.637075238451915},{"delta":0.4,"premium":4.037364130434783,"strike":81.43342391304348,"iv":0.5488535326086956,"gamma":0.029834782608695654,"theta":-0.08151195652173913,"vega":0.09049483695652175,"rho":-0.03027639861461303,"breakevenPct":7.265684420550324},{"delta":0.45,"premium":4.7210997442455245,"strike":83.09462915601023,"iv":0.5361897698209719,"gamma":0.031271355498721225,"theta":-0.08121406649616368,"vega":0.09280920716112531,"rho":-0.03416780477435065,"breakevenPct":6.094501064264669},{"delta":0.5,"premium":5.584271099744245,"strike":84.69309462915601,"iv":0.5380439897698209,"gamma":0.03146317135549872,"theta":-0.08178951406649616,"vega":0.09364040920716112,"rho":-0.038178805788760824,"breakevenPct":5.213487264064499},{"delta":0.55,"premium":6.5564136125654455,"strike":86.32198952879581,"iv":0.5337994764397905,"gamma":0.031050523560209424,"theta":-0.07883298429319371,"vega":0.09173769633507853,"rho":-0.04226696000193602,"breakevenPct":4.42658049816634},{"delta":0.6,"premium":7.554450261780104,"strike":87.95811518324608,"iv":0.5281057591623036,"gamma":0.030494240837696335,"theta":-0.07503717277486911,"vega":0.08918534031413612,"rho":-0.04637344764848112,"breakevenPct":3.662035799825095},{"delta":0.65,"premium":8.552486910994766,"strike":89.59424083769633,"iv":0.5224120418848167,"gamma":0.029937958115183246,"theta":-0.0712413612565445,"vega":0.08663298429319372,"rho":-0.05047993529502623,"breakevenPct":2.897491101483849},{"delta":0.7,"premium":9.934868943606036,"strike":91.49324861000794,"iv":0.5187899920571882,"gamma":0.02806783161239079,"theta":-0.06480484511517078,"vega":0.08065416997617156,"rho":-0.05486876562974227,"breakevenPct":2.2784811090319725},{"delta":0.75,"premium":11.444003177124703,"strike":93.47895154884829,"iv":0.5158511517077045,"gamma":0.025764416203335982,"theta":-0.05749745830023829,"vega":0.07354535345512311,"rho":-0.05935070897864236,"breakevenPct":1.707466604692546},{"delta":0.8,"premium":13.242696629213485,"strike":95.73033707865169,"iv":0.5157471910112359,"gamma":0.023006741573033705,"theta":-0.04959213483146067,"vega":0.06548539325842695,"rho":-0.06405421462665738,"breakevenPct":1.1650605686098565},{"delta":0.85,"premium":15.989263420724097,"strike":98.85143570536829,"iv":0.5249232209737827,"gamma":0.018762047440699123,"theta":-0.039729463171036206,"vega":0.05431186017478152,"rho":-0.06948300540767258,"breakevenPct":0.7163044756240087},{"delta":0.9,"premium":20.761904761904766,"strike":103.95989974937343,"iv":0.561087969924812,"gamma":0.013319298245614031,"theta":-0.029368170426065154,"vega":0.04117142857142857,"rho":-0.0765023453627542,"breakevenPct":0.3139288431959284}]},"raw":{"call":[{"delta":0.1,"premium":0.7567844392900163,"strike":112.11896261933441,"iv":0.7428105412534708,"gamma":0.010254713128472825,"theta":-0.05372015510214974,"vega":0.04125594103577365,"rho":0.005834220073707869,"breakevenPct":35.245323578509996},{"delta":0.15,"premium":0.8651408450704225,"strike":97.99882629107981,"iv":0.49641913145539907,"gamma":0.01970176056338028,"theta":-0.04744413145539906,"vega":0.05398474178403756,"rho":0.008918546294619231,"breakevenPct":18.456706369698345},{"delta":0.2,"premium":1.2172535211267608,"strike":95.06455399061034,"iv":0.49424776995305164,"gamma":0.024103169014084505,"theta":-0.057772769953051646,"vega":0.06583920187793428,"rho":0.011883147918790665,"breakevenPct":15.362817531436725},{"delta":0.25,"premium":1.5321608040201007,"strike":92.5427135678392,"iv":0.4670715577889447,"gamma":0.028868844221105527,"theta":-0.06119447236180905,"vega":0.07386502512562815,"rho":0.014871713655426567,"breakevenPct":12.718517100238794},{"delta":0.3,"premium":1.8462311557788946,"strike":90.03015075376885,"iv":0.439332864321608,"gamma":0.0336427135678392,"theta":-0.0644608040201005,"vega":0.08180472361809045,"rho":0.017860818462077006,"breakevenPct":10.084330109690558},{"delta":0.35,"premium":2.5382754994742376,"strike":88.70136698212409,"iv":0.4655180862250263,"gamma":0.03307665615141956,"theta":-0.07151261829652997,"vega":0.08499074658254469,"rho":0.020640220470627742,"breakevenPct":9.32140244619976},{"delta":0.4,"premium":3.23491062039958,"strike":87.3869610935857,"iv":0.49235825446898007,"gamma":0.03244574132492114,"theta":-0.07861041009463722,"vega":0.08811903259726603,"rho":0.023417075481630713,"breakevenPct":8.581202628786583},{"delta":0.45,"premium":3.9315457413249213,"strike":86.07255520504732,"iv":0.5191984227129338,"gamma":0.03181482649842272,"theta":-0.08570820189274447,"vega":0.09124731861198737,"rho":0.02619393049263368,"breakevenPct":7.841002811373407},{"delta":0.5,"premium":4.605882352941176,"strike":84.70588235294117,"iv":0.5376882352941177,"gamma":0.031452941176470586,"theta":-0.09086470588235294,"vega":0.09363529411764705,"rho":0.02898483290047924,"breakevenPct":7.0114602275130125},{"delta":0.55,"premium":5.181329923273658,"strike":83.1074168797954,"iv":0.5191460358056266,"gamma":0.032284143222506397,"theta":-0.08741202046035805,"vega":0.09274015345268542,"rho":0.03183803245953976,"breakevenPct":5.78570189679974},{"delta":0.6,"premium":5.811662817551964,"strike":81.60508083140877,"iv":0.502613856812933,"gamma":0.0324568129330254,"theta":-0.08309307159353349,"vega":0.09032378752886835,"rho":0.03465623402339114,"breakevenPct":4.740886231680742},{"delta":0.65,"premium":6.475635103926098,"strike":80.16166281755196,"iv":0.48731362586605076,"gamma":0.032225866050808315,"theta":-0.0782431870669746,"vega":0.08697505773672054,"rho":0.03745298520308207,"breakevenPct":3.8069709099904903},{"delta":0.7,"premium":7.897496206373292,"strike":78.31562974203338,"iv":0.5190179059180576,"gamma":0.02849438543247345,"theta":-0.07817162367223066,"vega":0.0814795144157815,"rho":0.039706296834592605,"breakevenPct":3.2987370577602215},{"delta":0.75,"premium":9.38031496062992,"strike":76.37795275590551,"iv":0.5410346456692914,"gamma":0.02490472440944882,"theta":-0.07503385826771654,"vega":0.07437716535433071,"rho":0.041909548726754835,"breakevenPct":2.7537355817582565},{"delta":0.8,"premium":11.065961945031713,"strike":74.20718816067654,"iv":0.557999154334038,"gamma":0.021336363636363636,"theta":-0.06906067653276957,"vega":0.06562389006342494,"rho":0.04395104796237265,"breakevenPct":2.1724779603501743},{"delta":0.85,"premium":13.01648264984227,"strike":71.80205047318613,"iv":0.5674582018927444,"gamma":0.01725536277602524,"theta":-0.059739747634069425,"vega":0.05442145110410096,"rho":0.045789035193755864,"breakevenPct":1.627765544007185},{"delta":0.9,"premium":14.557752808988765,"strike":69.75842696629213,"iv":0.5352258426966292,"gamma":0.013865168539325845,"theta":-0.04450853932584271,"vega":0.04117955056179776,"rho":0.047940804442882456,"breakevenPct":1.0258564285656604}],"put":[{"delta":0.1,"premium":0.7623287671232877,"strike":67.63698630136986,"iv":0.6343027397260274,"gamma":0.01176986301369863,"theta":-0.04413424657534246,"vega":0.04125479452054795,"rho":-0.007435625256687124,"breakevenPct":19.87220520698948},{"delta":0.15,"premium":1.197594142259414,"strike":71.17154811715481,"iv":0.6025970711297071,"gamma":0.016340167364016736,"theta":-0.05524225941422594,"vega":0.05453598326359832,"rho":-0.011181504798401755,"breakevenPct":16.158694015222377},{"delta":0.2,"premium":1.7305263157894737,"strike":73.57894736842105,"iv":0.6027926315789474,"gamma":0.01962421052631579,"theta":-0.06613368421052632,"vega":0.06549052631578947,"rho":-0.014978395190664212,"breakevenPct":13.9127473608536},{"delta":0.25,"premium":2.2952218430034126,"strike":75.75085324232082,"iv":0.5984836177474403,"gamma":0.022521160409556314,"theta":-0.07430204778156996,"vega":0.07447303754266212,"rho":-0.018798003791780926,"breakevenPct":11.987022047307194},{"delta":0.3,"premium":2.8577844311377247,"strike":77.83682634730539,"iv":0.582894011976048,"gamma":0.02531766467065868,"theta":-0.07899850299401198,"vega":0.0816565868263473,"rho":-0.022617917592019407,"breakevenPct":10.1617039106546},{"delta":0.35,"premium":3.456586826347305,"strike":79.70808383233533,"iv":0.5689718562874251,"gamma":0.027638023952095806,"theta":-0.08176796407185628,"vega":0.08697095808383233,"rho":-0.026453493333460594,"breakevenPct":8.637075238451915},{"delta":0.4,"premium":4.037364130434783,"strike":81.43342391304348,"iv":0.5488535326086956,"gamma":0.029834782608695654,"theta":-0.08151195652173913,"vega":0.09049483695652175,"rho":-0.03027639861461303,"breakevenPct":7.265684420550324},{"delta":0.45,"premium":4.7210997442455245,"strike":83.09462915601023,"iv":0.5361897698209719,"gamma":0.031271355498721225,"theta":-0.08121406649616368,"vega":0.09280920716112531,"rho":-0.03416780477435065,"breakevenPct":6.094501064264669},{"delta":0.5,"premium":5.584271099744245,"strike":84.69309462915601,"iv":0.5380439897698209,"gamma":0.03146317135549872,"theta":-0.08178951406649616,"vega":0.09364040920716112,"rho":-0.038178805788760824,"breakevenPct":5.213487264064499},{"delta":0.55,"premium":6.5564136125654455,"strike":86.32198952879581,"iv":0.5337994764397905,"gamma":0.031050523560209424,"theta":-0.07883298429319371,"vega":0.09173769633507853,"rho":-0.04226696000193602,"breakevenPct":4.42658049816634},{"delta":0.6,"premium":7.554450261780104,"strike":87.95811518324608,"iv":0.5281057591623036,"gamma":0.030494240837696335,"theta":-0.07503717277486911,"vega":0.08918534031413612,"rho":-0.04637344764848112,"breakevenPct":3.662035799825095},{"delta":0.65,"premium":8.552486910994766,"strike":89.59424083769633,"iv":0.5224120418848167,"gamma":0.029937958115183246,"theta":-0.0712413612565445,"vega":0.08663298429319372,"rho":-0.05047993529502623,"breakevenPct":2.897491101483849},{"delta":0.7,"premium":9.934868943606036,"strike":91.49324861000794,"iv":0.5187899920571882,"gamma":0.02806783161239079,"theta":-0.06480484511517078,"vega":0.08065416997617156,"rho":-0.05486876562974227,"breakevenPct":2.2784811090319725},{"delta":0.75,"premium":11.444003177124703,"strike":93.47895154884829,"iv":0.5158511517077045,"gamma":0.025764416203335982,"theta":-0.05749745830023829,"vega":0.07354535345512311,"rho":-0.05935070897864236,"breakevenPct":1.707466604692546},{"delta":0.8,"premium":13.242696629213485,"strike":95.73033707865169,"iv":0.5157471910112359,"gamma":0.023006741573033705,"theta":-0.04959213483146067,"vega":0.06548539325842695,"rho":-0.06405421462665738,"breakevenPct":1.1650605686098565},{"delta":0.85,"premium":15.989263420724097,"strike":98.85143570536829,"iv":0.5249232209737827,"gamma":0.018762047440699123,"theta":-0.039729463171036206,"vega":0.05431186017478152,"rho":-0.06948300540767258,"breakevenPct":0.7163044756240087},{"delta":0.9,"premium":20.761904761904766,"strike":103.95989974937343,"iv":0.561087969924812,"gamma":0.013319298245614031,"theta":-0.029368170426065154,"vega":0.04117142857142857,"rho":-0.0765023453627542,"breakevenPct":0.3139288431959284}]}},"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"}}