{"symbol":"TTAN","url":"https://intraalpha.com/companies/TTAN","capturedAt":"2026-10-23T03:00:16.389Z","state":"ready","quote":{"symbol":"TTAN","last_price":85,"prev_close":82.32,"regular_close":85.2,"change":2.68,"change_pct":3.2556,"regular_change":2.88,"regular_change_pct":3.4985,"extended_change":-0.2,"extended_change_pct":-0.2347,"bid":84,"ask":85.2,"bid_size":100,"ask_size":300,"volume":1756265,"vwap":85.349225,"open":83.44,"high":86.79,"low":82.08,"close":85.2,"trade_count":28821,"last_trade_at":"2026-10-22T21:41:40.651232211Z","last_quote_at":"2026-10-22T23:55:58.628442183Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:13.897051226-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TTAN","fetched_at":"2026-10-23T03:00:15.020606+00:00","name":"ServiceTitan, Inc. Class A Common Stock","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"ServiceTitan, Inc. (TTAN) is a leading software platform designed to empower residential and commercial service contractors in the plumbing, HVAC, and electrical industries. By offering advanced tools for scheduling, invoicing, and customer relationship management, the company leverages data analytics and automation to significantly enhance operational efficiency and profitability. With a commitment to innovation and market expansion, ServiceTitan positions itself as a vital partner for contractors navigating today's dynamic competitive landscape, making it an attractive investment opportunity for institutional investors seeking to capitalize on the growing demand for technological solutions in the service sector.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":7941238000,"ebitda":-74085000,"pe_ratio":null,"peg_ratio":null,"book_value":16.65,"dividend_per_share":null,"dividend_yield":null,"eps":-1.36,"revenue_ttm":1064730000,"gross_profit_ttm":758379000,"profit_margin":-0.121,"operating_margin_ttm":-0.0941,"return_on_assets_ttm":-0.0467,"return_on_equity_ttm":-0.0834,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.209,"analyst_target_price":97.53,"analyst_number":3,"beta":null,"fifty_two_week_high":111.36,"fifty_two_week_low":53,"fifty_day_ma":76.17,"two_hundred_day_ma":73.03,"shares_outstanding":84082000,"forward_pe":45.05,"price_to_sales":7.46,"price_to_book":3.704,"ev_to_revenue":5.18,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:00:15.020606+00:00"},"optionObservedAt":"2026-10-22T19:57:40.622Z","bars":[{"c":76.38,"h":76.38,"l":76.38,"n":1,"o":76.38,"t":"2026-10-16T11:00:00Z","v":233,"vw":76.38},{"c":76.35,"h":76.35,"l":76.33,"n":2,"o":76.33,"t":"2026-10-16T11:05:00Z","v":453,"vw":76.340287},{"c":76.11,"h":76.17,"l":76,"n":27,"o":76.17,"t":"2026-10-16T12:00:00Z","v":1535,"vw":76.136809},{"c":76.2,"h":76.2,"l":76.2,"n":1,"o":76.2,"t":"2026-10-16T13:00:00Z","v":142,"vw":76.2},{"c":75,"h":75,"l":75,"n":2,"o":75,"t":"2026-10-16T13:05:00Z","v":160,"vw":75},{"c":76.03,"h":76.8,"l":75.65,"n":73,"o":76.37,"t":"2026-10-16T13:30:00Z","v":18487,"vw":76.349098},{"c":75.62,"h":76.335,"l":75.2501,"n":308,"o":76.335,"t":"2026-10-16T13:35:00Z","v":12511,"vw":75.934223},{"c":75.92,"h":76.155,"l":75.625,"n":226,"o":75.625,"t":"2026-10-16T13:40:00Z","v":29768,"vw":75.949528},{"c":76.23,"h":76.61,"l":75.845,"n":302,"o":75.85,"t":"2026-10-16T13:45:00Z","v":27733,"vw":76.014058},{"c":76.64,"h":76.64,"l":76.125,"n":122,"o":76.2865,"t":"2026-10-16T13:50:00Z","v":8355,"vw":76.469873},{"c":76.835,"h":76.9,"l":76.573,"n":220,"o":76.69,"t":"2026-10-16T13:55:00Z","v":6571,"vw":76.739539},{"c":76.29,"h":76.54,"l":75.92,"n":639,"o":76.515,"t":"2026-10-16T14:00:00Z","v":37864,"vw":76.172277},{"c":76.325,"h":76.43,"l":75.9428,"n":273,"o":76.18,"t":"2026-10-16T14:05:00Z","v":12951,"vw":76.323611},{"c":76.06,"h":76.26,"l":75.895,"n":244,"o":76.2,"t":"2026-10-16T14:10:00Z","v":13475,"vw":76.070912},{"c":76.12,"h":76.38,"l":76.1,"n":163,"o":76.28,"t":"2026-10-16T14:15:00Z","v":7046,"vw":76.24562},{"c":76.05,"h":76.38,"l":75.824,"n":158,"o":76.38,"t":"2026-10-16T14:20:00Z","v":9636,"vw":76.106388},{"c":75.25,"h":76.12,"l":75.15,"n":857,"o":76.08,"t":"2026-10-16T14:25:00Z","v":113112,"vw":75.7864},{"c":75.35,"h":75.445,"l":74.72,"n":389,"o":75.13,"t":"2026-10-16T14:30:00Z","v":30541,"vw":74.967914},{"c":75.53,"h":75.6699,"l":75.3,"n":154,"o":75.345,"t":"2026-10-16T14:35:00Z","v":6568,"vw":75.481579},{"c":75.57,"h":75.585,"l":75.23,"n":152,"o":75.345,"t":"2026-10-16T14:40:00Z","v":6422,"vw":75.343554},{"c":75.75,"h":75.88,"l":75.4675,"n":237,"o":75.4675,"t":"2026-10-16T14:45:00Z","v":10003,"vw":75.746747},{"c":75.34,"h":75.755,"l":75.2301,"n":238,"o":75.755,"t":"2026-10-16T14:50:00Z","v":12724,"vw":75.448788},{"c":75.26,"h":75.48,"l":75.235,"n":249,"o":75.34,"t":"2026-10-16T14:55:00Z","v":9745,"vw":75.321353},{"c":75.045,"h":75.47,"l":74.85,"n":382,"o":75.32,"t":"2026-10-16T15:00:00Z","v":29238,"vw":75.299937},{"c":74.585,"h":74.94,"l":74.425,"n":286,"o":74.94,"t":"2026-10-16T15:05:00Z","v":13960,"vw":74.602296},{"c":75.08,"h":75.08,"l":74.495,"n":299,"o":74.585,"t":"2026-10-16T15:10:00Z","v":11300,"vw":74.735892},{"c":74.71,"h":75.11,"l":74.71,"n":338,"o":75.11,"t":"2026-10-16T15:15:00Z","v":23001,"vw":74.926715},{"c":75.44,"h":75.44,"l":74.63,"n":442,"o":74.8,"t":"2026-10-16T15:20:00Z","v":19051,"vw":74.997643},{"c":75.58,"h":76.11,"l":75.42,"n":663,"o":75.42,"t":"2026-10-16T15:25:00Z","v":32283,"vw":75.710688},{"c":75.54,"h":75.77,"l":75.415,"n":289,"o":75.63,"t":"2026-10-16T15:30:00Z","v":12831,"vw":75.605634},{"c":75.465,"h":75.56,"l":75.34,"n":358,"o":75.505,"t":"2026-10-16T15:35:00Z","v":16585,"vw":75.442855},{"c":75.59,"h":75.61,"l":75.4,"n":239,"o":75.5,"t":"2026-10-16T15:40:00Z","v":10598,"vw":75.515602},{"c":75.705,"h":75.88,"l":75.405,"n":560,"o":75.59,"t":"2026-10-16T15:45:00Z","v":33029,"vw":75.625118},{"c":75.64,"h":75.775,"l":75.375,"n":420,"o":75.61,"t":"2026-10-16T15:50:00Z","v":22298,"vw":75.525055},{"c":75.525,"h":75.63,"l":75.365,"n":434,"o":75.63,"t":"2026-10-16T15:55:00Z","v":20608,"vw":75.481379},{"c":75.59,"h":75.63,"l":75.4,"n":474,"o":75.41,"t":"2026-10-16T16:00:00Z","v":29290,"vw":75.495416},{"c":75.7,"h":75.86,"l":75.55,"n":313,"o":75.55,"t":"2026-10-16T16:05:00Z","v":15714,"vw":75.732164},{"c":75.85,"h":75.905,"l":75.505,"n":345,"o":75.7,"t":"2026-10-16T16:10:00Z","v":16375,"vw":75.739343},{"c":75.67,"h":75.91,"l":75.67,"n":244,"o":75.89,"t":"2026-10-16T16:15:00Z","v":12418,"vw":75.806},{"c":75.395,"h":75.77,"l":75.395,"n":254,"o":75.69,"t":"2026-10-16T16:20:00Z","v":15647,"vw":75.66841},{"c":75.59,"h":75.59,"l":75.39,"n":203,"o":75.395,"t":"2026-10-16T16:25:00Z","v":7311,"vw":75.517975},{"c":75.255,"h":75.665,"l":75.255,"n":302,"o":75.495,"t":"2026-10-16T16:30:00Z","v":18061,"vw":75.586914},{"c":75.33,"h":75.49,"l":75.22,"n":215,"o":75.235,"t":"2026-10-16T16:35:00Z","v":11956,"vw":75.366274},{"c":75.3725,"h":75.4151,"l":75.24,"n":196,"o":75.295,"t":"2026-10-16T16:40:00Z","v":6940,"vw":75.317213},{"c":75.255,"h":75.62,"l":75.255,"n":240,"o":75.47,"t":"2026-10-16T16:45:00Z","v":14081,"vw":75.502448},{"c":75.24,"h":75.265,"l":75.12,"n":217,"o":75.255,"t":"2026-10-16T16:50:00Z","v":11698,"vw":75.233153},{"c":75.42,"h":75.42,"l":75.27,"n":282,"o":75.3,"t":"2026-10-16T16:55:00Z","v":11364,"vw":75.32482},{"c":75.15,"h":75.48,"l":75.05,"n":206,"o":75.395,"t":"2026-10-16T17:00:00Z","v":10333,"vw":75.372432},{"c":75.175,"h":75.245,"l":74.945,"n":325,"o":75.09,"t":"2026-10-16T17:05:00Z","v":19672,"vw":75.104156},{"c":75.055,"h":75.21,"l":74.86,"n":352,"o":75.17,"t":"2026-10-16T17:10:00Z","v":15099,"vw":75.045862},{"c":75,"h":75.05,"l":74.9,"n":278,"o":75.05,"t":"2026-10-16T17:15:00Z","v":14557,"vw":74.986779},{"c":75.19,"h":75.19,"l":74.88,"n":563,"o":75.01,"t":"2026-10-16T17:20:00Z","v":36510,"vw":74.981663},{"c":75.2201,"h":75.38,"l":74.93,"n":426,"o":75.1956,"t":"2026-10-16T17:25:00Z","v":23170,"vw":75.155887},{"c":75.265,"h":75.505,"l":75.265,"n":313,"o":75.4,"t":"2026-10-16T17:30:00Z","v":13504,"vw":75.375162},{"c":75.19,"h":75.46,"l":75.0201,"n":286,"o":75.315,"t":"2026-10-16T17:35:00Z","v":15947,"vw":75.211623},{"c":75.18,"h":75.55,"l":75.085,"n":250,"o":75.125,"t":"2026-10-16T17:40:00Z","v":14311,"vw":75.261979},{"c":74.9881,"h":75.18,"l":74.8501,"n":258,"o":75.18,"t":"2026-10-16T17:45:00Z","v":12319,"vw":74.984492},{"c":75.25,"h":75.26,"l":74.87,"n":290,"o":75.03,"t":"2026-10-16T17:50:00Z","v":11716,"vw":75.13718},{"c":75.15,"h":75.27,"l":75.15,"n":108,"o":75.205,"t":"2026-10-16T17:55:00Z","v":4081,"vw":75.206782},{"c":75.12,"h":75.15,"l":75.01,"n":361,"o":75.15,"t":"2026-10-16T18:00:00Z","v":18924,"vw":75.099846},{"c":75.23,"h":75.29,"l":75.1096,"n":261,"o":75.1096,"t":"2026-10-16T18:05:00Z","v":13225,"vw":75.220284},{"c":75.155,"h":75.23,"l":75.06,"n":169,"o":75.23,"t":"2026-10-16T18:10:00Z","v":16074,"vw":75.132222},{"c":75.145,"h":75.21,"l":75.095,"n":295,"o":75.155,"t":"2026-10-16T18:15:00Z","v":16208,"vw":75.150349},{"c":75.09,"h":75.14,"l":74.955,"n":288,"o":75.08,"t":"2026-10-16T18:20:00Z","v":14374,"vw":75.05825},{"c":75.295,"h":75.385,"l":75.09,"n":305,"o":75.09,"t":"2026-10-16T18:25:00Z","v":10734,"vw":75.189055},{"c":75.35,"h":75.35,"l":75.05,"n":438,"o":75.27,"t":"2026-10-16T18:30:00Z","v":21752,"vw":75.197402},{"c":75.2,"h":75.34,"l":75.1225,"n":256,"o":75.325,"t":"2026-10-16T18:35:00Z","v":12101,"vw":75.251508},{"c":75.225,"h":75.3,"l":75.19,"n":248,"o":75.19,"t":"2026-10-16T18:40:00Z","v":17917,"vw":75.249431},{"c":75.3675,"h":75.4,"l":75.1651,"n":289,"o":75.225,"t":"2026-10-16T18:45:00Z","v":13033,"vw":75.26791},{"c":75.125,"h":75.4,"l":75.08,"n":392,"o":75.4,"t":"2026-10-16T18:50:00Z","v":20080,"vw":75.282077},{"c":75.0725,"h":75.32,"l":75.04,"n":510,"o":75.115,"t":"2026-10-16T18:55:00Z","v":37552,"vw":75.206128},{"c":74.64,"h":75.1,"l":74.4,"n":601,"o":75.1,"t":"2026-10-16T19:00:00Z","v":37736,"vw":74.705074},{"c":74.735,"h":74.74,"l":74.5795,"n":308,"o":74.6427,"t":"2026-10-16T19:05:00Z","v":13060,"vw":74.646729},{"c":74.925,"h":75.03,"l":74.5,"n":413,"o":74.735,"t":"2026-10-16T19:10:00Z","v":22510,"vw":74.742096},{"c":74.87,"h":75.18,"l":74.8,"n":323,"o":74.905,"t":"2026-10-16T19:15:00Z","v":17498,"vw":74.980383},{"c":75.23,"h":75.23,"l":74.91,"n":394,"o":74.91,"t":"2026-10-16T19:20:00Z","v":23553,"vw":75.031208},{"c":75.365,"h":75.44,"l":75.15,"n":626,"o":75.26,"t":"2026-10-16T19:25:00Z","v":39556,"vw":75.330006},{"c":75.03,"h":75.65,"l":74.99,"n":754,"o":75.4,"t":"2026-10-16T19:30:00Z","v":53229,"vw":75.365097},{"c":75.065,"h":75.28,"l":74.51,"n":919,"o":75.03,"t":"2026-10-16T19:35:00Z","v":66400,"vw":75.057129},{"c":75.155,"h":75.22,"l":74.96,"n":736,"o":75.2,"t":"2026-10-16T19:40:00Z","v":42995,"vw":75.090018},{"c":75.2,"h":75.45,"l":75.09,"n":866,"o":75.155,"t":"2026-10-16T19:45:00Z","v":50805,"vw":75.272251},{"c":75.205,"h":75.31,"l":74.98,"n":1100,"o":75.15,"t":"2026-10-16T19:50:00Z","v":76965,"vw":75.111564},{"c":74.97,"h":75.445,"l":74.96,"n":3244,"o":75.19,"t":"2026-10-16T19:55:00Z","v":219254,"vw":75.142598},{"c":74.98,"h":74.98,"l":74.98,"n":30,"o":74.98,"t":"2026-10-16T20:00:00Z","v":235230,"vw":74.98},{"c":74.98,"h":74.98,"l":74.98,"n":1,"o":74.98,"t":"2026-10-16T20:40:00Z","v":886,"vw":74.98},{"c":74.9,"h":74.9,"l":74.9,"n":2,"o":74.9,"t":"2026-10-16T21:45:00Z","v":110,"vw":74.9},{"c":75.39,"h":75.39,"l":75.39,"n":2,"o":75.39,"t":"2026-10-19T08:00:00Z","v":170,"vw":75.39},{"c":74.98,"h":74.99,"l":74.98,"n":4,"o":74.99,"t":"2026-10-19T08:30:00Z","v":300,"vw":74.985},{"c":75.5,"h":75.5,"l":75.49,"n":6,"o":75.5,"t":"2026-10-19T11:05:00Z","v":402,"vw":75.4975},{"c":74.68,"h":74.68,"l":74.68,"n":2,"o":74.68,"t":"2026-10-19T11:55:00Z","v":118,"vw":74.68},{"c":74.5,"h":74.5,"l":74.5,"n":1,"o":74.5,"t":"2026-10-19T12:05:00Z","v":100,"vw":74.5},{"c":75.01,"h":75.01,"l":75,"n":2,"o":75,"t":"2026-10-19T12:45:00Z","v":250,"vw":75.006},{"c":73.32,"h":74.01,"l":73.29,"n":21,"o":73.32,"t":"2026-10-19T13:25:00Z","v":1577,"vw":73.38461},{"c":76.235,"h":76.69,"l":73.6422,"n":263,"o":74.48,"t":"2026-10-19T13:30:00Z","v":29330,"vw":75.162063},{"c":75.325,"h":76.5,"l":74.975,"n":174,"o":76.165,"t":"2026-10-19T13:35:00Z","v":10692,"vw":75.921069},{"c":74.2862,"h":75.395,"l":74.185,"n":110,"o":75.395,"t":"2026-10-19T13:40:00Z","v":4588,"vw":74.483975},{"c":74.505,"h":74.5125,"l":74.23,"n":99,"o":74.355,"t":"2026-10-19T13:45:00Z","v":7322,"vw":74.404214},{"c":74.77,"h":75.09,"l":74.49,"n":280,"o":74.545,"t":"2026-10-19T13:50:00Z","v":14589,"vw":74.774571},{"c":74.5,"h":74.95,"l":74.5,"n":183,"o":74.74,"t":"2026-10-19T13:55:00Z","v":4984,"vw":74.740998},{"c":75.455,"h":75.455,"l":74.67,"n":175,"o":74.7,"t":"2026-10-19T14:00:00Z","v":6996,"vw":74.99029},{"c":75.46,"h":75.57,"l":75.11,"n":165,"o":75.43,"t":"2026-10-19T14:05:00Z","v":6693,"vw":75.339815},{"c":75.77,"h":75.8944,"l":75.33,"n":138,"o":75.33,"t":"2026-10-19T14:10:00Z","v":5939,"vw":75.683668},{"c":75.925,"h":75.99,"l":75.5901,"n":134,"o":75.77,"t":"2026-10-19T14:15:00Z","v":7771,"vw":75.701671},{"c":76.085,"h":76.09,"l":75.82,"n":213,"o":75.925,"t":"2026-10-19T14:20:00Z","v":13429,"vw":75.986537},{"c":76.4275,"h":76.7275,"l":75.96,"n":172,"o":75.98,"t":"2026-10-19T14:25:00Z","v":9698,"vw":76.127467},{"c":75.955,"h":76.525,"l":75.88,"n":221,"o":76.46,"t":"2026-10-19T14:30:00Z","v":10743,"vw":76.218107},{"c":76.055,"h":76.09,"l":75.72,"n":159,"o":75.905,"t":"2026-10-19T14:35:00Z","v":10425,"vw":75.989567},{"c":76.115,"h":76.21,"l":75.9901,"n":137,"o":76.055,"t":"2026-10-19T14:40:00Z","v":7927,"vw":76.106071},{"c":76.335,"h":76.43,"l":76.0178,"n":185,"o":76.18,"t":"2026-10-19T14:45:00Z","v":8204,"vw":76.229063},{"c":76.305,"h":76.77,"l":76.305,"n":263,"o":76.335,"t":"2026-10-19T14:50:00Z","v":12727,"vw":76.443344},{"c":76.37,"h":76.5587,"l":76.3,"n":142,"o":76.305,"t":"2026-10-19T14:55:00Z","v":5893,"vw":76.368959},{"c":76.49,"h":76.61,"l":76.27,"n":118,"o":76.36,"t":"2026-10-19T15:00:00Z","v":6746,"vw":76.441857},{"c":76.55,"h":76.61,"l":76.47,"n":233,"o":76.51,"t":"2026-10-19T15:05:00Z","v":11197,"vw":76.542982},{"c":76.56,"h":76.74,"l":76.555,"n":118,"o":76.65,"t":"2026-10-19T15:10:00Z","v":4127,"vw":76.66425},{"c":76.545,"h":76.72,"l":76.31,"n":295,"o":76.6899,"t":"2026-10-19T15:15:00Z","v":13385,"vw":76.616116},{"c":76.49,"h":76.63,"l":76.49,"n":151,"o":76.54,"t":"2026-10-19T15:20:00Z","v":6661,"vw":76.553329},{"c":76.7,"h":76.76,"l":76.56,"n":290,"o":76.58,"t":"2026-10-19T15:25:00Z","v":13463,"vw":76.62477},{"c":76.71,"h":76.77,"l":76.505,"n":217,"o":76.6725,"t":"2026-10-19T15:30:00Z","v":7756,"vw":76.652393},{"c":77.04,"h":77.18,"l":76.73,"n":213,"o":76.73,"t":"2026-10-19T15:35:00Z","v":16755,"vw":76.913045},{"c":76.95,"h":77.13,"l":76.81,"n":238,"o":77.06,"t":"2026-10-19T15:40:00Z","v":20892,"vw":77.040515},{"c":76.985,"h":77.11,"l":76.8801,"n":243,"o":77.11,"t":"2026-10-19T15:45:00Z","v":11114,"vw":76.963973},{"c":76.83,"h":77.075,"l":76.66,"n":272,"o":77.07,"t":"2026-10-19T15:50:00Z","v":10485,"vw":76.901562},{"c":76.785,"h":76.86,"l":76.77,"n":90,"o":76.86,"t":"2026-10-19T15:55:00Z","v":4360,"vw":76.787967},{"c":76.855,"h":76.97,"l":76.725,"n":277,"o":76.78,"t":"2026-10-19T16:00:00Z","v":14043,"vw":76.836079},{"c":77.065,"h":77.24,"l":76.84,"n":185,"o":76.855,"t":"2026-10-19T16:05:00Z","v":8254,"vw":77.007182},{"c":77.35,"h":77.35,"l":77.03,"n":206,"o":77.03,"t":"2026-10-19T16:10:00Z","v":7886,"vw":77.185637},{"c":77.3025,"h":77.38,"l":77.23,"n":236,"o":77.295,"t":"2026-10-19T16:15:00Z","v":12166,"vw":77.307448},{"c":77.335,"h":77.43,"l":77.1509,"n":193,"o":77.21,"t":"2026-10-19T16:20:00Z","v":8558,"vw":77.26612},{"c":77.37,"h":77.42,"l":77.27,"n":184,"o":77.34,"t":"2026-10-19T16:25:00Z","v":6845,"vw":77.328338},{"c":77.3,"h":77.37,"l":77.2401,"n":197,"o":77.35,"t":"2026-10-19T16:30:00Z","v":6919,"vw":77.323009},{"c":77.63,"h":77.885,"l":77.2868,"n":451,"o":77.3,"t":"2026-10-19T16:35:00Z","v":25082,"vw":77.591431},{"c":77.315,"h":77.63,"l":77.135,"n":327,"o":77.63,"t":"2026-10-19T16:40:00Z","v":16354,"vw":77.276055},{"c":77.25,"h":77.44,"l":77.24,"n":207,"o":77.44,"t":"2026-10-19T16:45:00Z","v":9039,"vw":77.349073},{"c":77.26,"h":77.26,"l":77.1167,"n":149,"o":77.21,"t":"2026-10-19T16:50:00Z","v":9257,"vw":77.205428},{"c":77.25,"h":77.45,"l":77.1,"n":202,"o":77.1,"t":"2026-10-19T16:55:00Z","v":13476,"vw":77.221069},{"c":77.22,"h":77.22,"l":77.13,"n":116,"o":77.21,"t":"2026-10-19T17:00:00Z","v":4350,"vw":77.169404},{"c":77.185,"h":77.41,"l":77.15,"n":180,"o":77.33,"t":"2026-10-19T17:05:00Z","v":7967,"vw":77.286088},{"c":77.36,"h":77.4,"l":77.26,"n":119,"o":77.26,"t":"2026-10-19T17:10:00Z","v":4626,"vw":77.294719},{"c":77.4,"h":77.4,"l":77.26,"n":170,"o":77.36,"t":"2026-10-19T17:15:00Z","v":6448,"vw":77.304472},{"c":77.44,"h":77.5099,"l":77.325,"n":163,"o":77.4,"t":"2026-10-19T17:20:00Z","v":4768,"vw":77.43584},{"c":77.53,"h":77.55,"l":77.465,"n":180,"o":77.55,"t":"2026-10-19T17:25:00Z","v":4674,"vw":77.523256},{"c":77.335,"h":77.53,"l":77.24,"n":272,"o":77.53,"t":"2026-10-19T17:30:00Z","v":13342,"vw":77.352288},{"c":77.595,"h":77.67,"l":77.4,"n":230,"o":77.4,"t":"2026-10-19T17:35:00Z","v":9941,"vw":77.568248},{"c":77.75,"h":77.8,"l":77.535,"n":244,"o":77.595,"t":"2026-10-19T17:40:00Z","v":9231,"vw":77.662523},{"c":77.705,"h":77.77,"l":77.67,"n":273,"o":77.74,"t":"2026-10-19T17:45:00Z","v":12797,"vw":77.720715},{"c":77.725,"h":77.81,"l":77.655,"n":249,"o":77.81,"t":"2026-10-19T17:50:00Z","v":7396,"vw":77.705694},{"c":77.715,"h":77.7626,"l":77.65,"n":162,"o":77.745,"t":"2026-10-19T17:55:00Z","v":8518,"vw":77.704115},{"c":77.56,"h":77.81,"l":77.45,"n":321,"o":77.78,"t":"2026-10-19T18:00:00Z","v":24478,"vw":77.651097},{"c":77.61,"h":77.7,"l":77.5001,"n":205,"o":77.5001,"t":"2026-10-19T18:05:00Z","v":7621,"vw":77.594209},{"c":77.555,"h":77.7,"l":77.555,"n":162,"o":77.62,"t":"2026-10-19T18:10:00Z","v":5700,"vw":77.630574},{"c":77.64,"h":77.68,"l":77.61,"n":136,"o":77.62,"t":"2026-10-19T18:15:00Z","v":4669,"vw":77.636225},{"c":77.67,"h":77.68,"l":77.6,"n":128,"o":77.605,"t":"2026-10-19T18:20:00Z","v":4075,"vw":77.636933},{"c":77.86,"h":77.86,"l":77.55,"n":337,"o":77.67,"t":"2026-10-19T18:25:00Z","v":15701,"vw":77.675431},{"c":77.85,"h":77.95,"l":77.72,"n":231,"o":77.95,"t":"2026-10-19T18:30:00Z","v":15121,"vw":77.789323},{"c":77.94,"h":77.975,"l":77.79,"n":356,"o":77.89,"t":"2026-10-19T18:35:00Z","v":16992,"vw":77.899607},{"c":78.26,"h":78.27,"l":77.97,"n":434,"o":77.97,"t":"2026-10-19T18:40:00Z","v":26039,"vw":78.103521},{"c":78.255,"h":78.365,"l":78.19,"n":273,"o":78.27,"t":"2026-10-19T18:45:00Z","v":16573,"vw":78.278044},{"c":78.155,"h":78.31,"l":78.15,"n":318,"o":78.255,"t":"2026-10-19T18:50:00Z","v":14104,"vw":78.209189},{"c":78.545,"h":78.545,"l":78.155,"n":340,"o":78.155,"t":"2026-10-19T18:55:00Z","v":13667,"vw":78.327551},{"c":78.36,"h":78.46,"l":78.24,"n":274,"o":78.46,"t":"2026-10-19T19:00:00Z","v":16796,"vw":78.375296},{"c":78.375,"h":78.46,"l":78.27,"n":403,"o":78.38,"t":"2026-10-19T19:05:00Z","v":16334,"vw":78.350002},{"c":78.375,"h":78.57,"l":78.29,"n":465,"o":78.375,"t":"2026-10-19T19:10:00Z","v":22569,"vw":78.44749},{"c":78.13,"h":78.42,"l":78.13,"n":307,"o":78.42,"t":"2026-10-19T19:15:00Z","v":13729,"vw":78.275538},{"c":78.21,"h":78.2492,"l":78.09,"n":297,"o":78.17,"t":"2026-10-19T19:20:00Z","v":13983,"vw":78.182144},{"c":78.06,"h":78.26,"l":78.02,"n":362,"o":78.195,"t":"2026-10-19T19:25:00Z","v":18687,"vw":78.142516},{"c":78.0633,"h":78.21,"l":77.9714,"n":450,"o":78.02,"t":"2026-10-19T19:30:00Z","v":28244,"vw":78.098162},{"c":78.02,"h":78.12,"l":77.97,"n":398,"o":78.08,"t":"2026-10-19T19:35:00Z","v":26820,"vw":78.051261},{"c":78.25,"h":78.3672,"l":77.995,"n":444,"o":78.02,"t":"2026-10-19T19:40:00Z","v":21166,"vw":78.202443},{"c":78.09,"h":78.22,"l":78.03,"n":564,"o":78.22,"t":"2026-10-19T19:45:00Z","v":29281,"vw":78.111255},{"c":78.5,"h":78.5,"l":78.05,"n":963,"o":78.07,"t":"2026-10-19T19:50:00Z","v":53686,"vw":78.269764},{"c":78.32,"h":78.52,"l":78.2,"n":2304,"o":78.5,"t":"2026-10-19T19:55:00Z","v":150157,"vw":78.312228},{"c":78.26,"h":78.26,"l":78.26,"n":28,"o":78.26,"t":"2026-10-19T20:00:00Z","v":199387,"vw":78.26},{"c":78.3497,"h":78.3497,"l":78.28,"n":6,"o":78.28,"t":"2026-10-20T10:25:00Z","v":294,"vw":78.31485},{"c":78.99,"h":78.99,"l":78.99,"n":49,"o":78.99,"t":"2026-10-20T12:00:00Z","v":590,"vw":78.99},{"c":78.97,"h":78.97,"l":78.97,"n":3,"o":78.97,"t":"2026-10-20T12:30:00Z","v":708,"vw":78.97},{"c":78.97,"h":78.97,"l":78.97,"n":9,"o":78.97,"t":"2026-10-20T12:40:00Z","v":259,"vw":78.97},{"c":79,"h":79,"l":79,"n":3,"o":79,"t":"2026-10-20T13:05:00Z","v":102,"vw":79},{"c":78.2981,"h":79.68,"l":78.2981,"n":198,"o":79.19,"t":"2026-10-20T13:30:00Z","v":15282,"vw":79.17389},{"c":79.54,"h":79.54,"l":78.2,"n":248,"o":78.58,"t":"2026-10-20T13:35:00Z","v":12272,"vw":78.527104},{"c":78.41,"h":79.39,"l":78.41,"n":145,"o":79.05,"t":"2026-10-20T13:40:00Z","v":7040,"vw":78.812363},{"c":79.935,"h":80.1,"l":78.41,"n":396,"o":78.41,"t":"2026-10-20T13:45:00Z","v":28735,"vw":79.604232},{"c":79.1301,"h":80.3286,"l":79.1301,"n":363,"o":80,"t":"2026-10-20T13:50:00Z","v":28294,"vw":79.963509},{"c":80.08,"h":80.08,"l":79.2038,"n":222,"o":79.52,"t":"2026-10-20T13:55:00Z","v":7482,"vw":79.537327},{"c":79.8599,"h":79.9,"l":79.49,"n":157,"o":79.9,"t":"2026-10-20T14:00:00Z","v":8031,"vw":79.626153},{"c":79.875,"h":79.875,"l":79.385,"n":123,"o":79.48,"t":"2026-10-20T14:05:00Z","v":5313,"vw":79.650201},{"c":79.435,"h":80.02,"l":79.435,"n":216,"o":79.9,"t":"2026-10-20T14:10:00Z","v":17242,"vw":79.700748},{"c":79.76,"h":79.835,"l":79.103,"n":134,"o":79.385,"t":"2026-10-20T14:15:00Z","v":6533,"vw":79.614149},{"c":79.91,"h":80,"l":79.745,"n":111,"o":79.745,"t":"2026-10-20T14:20:00Z","v":3682,"vw":79.930102},{"c":79.635,"h":79.84,"l":79.61,"n":106,"o":79.825,"t":"2026-10-20T14:25:00Z","v":6560,"vw":79.807592},{"c":79.58,"h":79.61,"l":79.55,"n":74,"o":79.555,"t":"2026-10-20T14:30:00Z","v":1671,"vw":79.580305},{"c":79.83,"h":79.96,"l":79.715,"n":139,"o":79.715,"t":"2026-10-20T14:35:00Z","v":4077,"vw":79.84813},{"c":80.355,"h":80.47,"l":79.84,"n":762,"o":79.99,"t":"2026-10-20T14:40:00Z","v":153235,"vw":80.037967},{"c":80.665,"h":80.67,"l":80.03,"n":337,"o":80.45,"t":"2026-10-20T14:45:00Z","v":57274,"vw":80.258434},{"c":80.71,"h":80.85,"l":80.3613,"n":242,"o":80.64,"t":"2026-10-20T14:50:00Z","v":11197,"vw":80.58566},{"c":80.605,"h":80.92,"l":80.5511,"n":328,"o":80.69,"t":"2026-10-20T14:55:00Z","v":18808,"vw":80.734677},{"c":80.525,"h":80.79,"l":80.4852,"n":173,"o":80.605,"t":"2026-10-20T15:00:00Z","v":8677,"vw":80.605139},{"c":80.89,"h":80.89,"l":80.39,"n":278,"o":80.57,"t":"2026-10-20T15:05:00Z","v":11039,"vw":80.621763},{"c":80.485,"h":80.65,"l":80.36,"n":177,"o":80.65,"t":"2026-10-20T15:10:00Z","v":19750,"vw":80.46976},{"c":80.625,"h":80.7764,"l":80.48,"n":233,"o":80.485,"t":"2026-10-20T15:15:00Z","v":30453,"vw":80.559948},{"c":80.48,"h":80.71,"l":80.48,"n":221,"o":80.675,"t":"2026-10-20T15:20:00Z","v":9236,"vw":80.54158},{"c":80.46,"h":80.5776,"l":80.395,"n":220,"o":80.475,"t":"2026-10-20T15:25:00Z","v":15066,"vw":80.467213},{"c":79.92,"h":80.4,"l":79.86,"n":232,"o":80.4,"t":"2026-10-20T15:30:00Z","v":9402,"vw":80.00176},{"c":80.18,"h":80.205,"l":79.9,"n":184,"o":79.9,"t":"2026-10-20T15:35:00Z","v":9330,"vw":80.060477},{"c":80.1075,"h":80.29,"l":79.9187,"n":184,"o":80.2,"t":"2026-10-20T15:40:00Z","v":6342,"vw":80.152943},{"c":80.1044,"h":80.1723,"l":79.94,"n":136,"o":80,"t":"2026-10-20T15:45:00Z","v":5242,"vw":80.047396},{"c":80.025,"h":80.025,"l":80.01,"n":37,"o":80.01,"t":"2026-10-20T15:50:00Z","v":1031,"vw":80.016096},{"c":80.01,"h":80.0845,"l":79.77,"n":231,"o":79.77,"t":"2026-10-20T15:55:00Z","v":12105,"vw":79.986869},{"c":79.825,"h":80.06,"l":79.7965,"n":176,"o":80.01,"t":"2026-10-20T16:00:00Z","v":5443,"vw":79.974566},{"c":79.78,"h":79.97,"l":79.72,"n":216,"o":79.825,"t":"2026-10-20T16:05:00Z","v":6744,"vw":79.860052},{"c":79.695,"h":79.795,"l":79.695,"n":87,"o":79.795,"t":"2026-10-20T16:10:00Z","v":3489,"vw":79.713682},{"c":79.63,"h":79.79,"l":79.63,"n":135,"o":79.695,"t":"2026-10-20T16:15:00Z","v":4273,"vw":79.708445},{"c":79.57,"h":79.71,"l":79.57,"n":192,"o":79.59,"t":"2026-10-20T16:20:00Z","v":5537,"vw":79.663085},{"c":79.8,"h":79.835,"l":79.57,"n":160,"o":79.575,"t":"2026-10-20T16:25:00Z","v":6411,"vw":79.75223},{"c":79.805,"h":79.85,"l":79.8007,"n":117,"o":79.815,"t":"2026-10-20T16:30:00Z","v":5675,"vw":79.810563},{"c":79.9384,"h":79.9384,"l":79.59,"n":484,"o":79.805,"t":"2026-10-20T16:35:00Z","v":36145,"vw":79.643415},{"c":79.86,"h":79.9199,"l":79.86,"n":81,"o":79.865,"t":"2026-10-20T16:40:00Z","v":1557,"vw":79.871021},{"c":79.78,"h":79.92,"l":79.7201,"n":166,"o":79.86,"t":"2026-10-20T16:45:00Z","v":5557,"vw":79.790812},{"c":79.895,"h":79.92,"l":79.62,"n":418,"o":79.77,"t":"2026-10-20T16:50:00Z","v":26439,"vw":79.77062},{"c":79.88,"h":80,"l":79.82,"n":199,"o":79.96,"t":"2026-10-20T16:55:00Z","v":7728,"vw":79.972023},{"c":79.75,"h":79.77,"l":79.595,"n":201,"o":79.77,"t":"2026-10-20T17:00:00Z","v":6284,"vw":79.700995},{"c":79.79,"h":79.89,"l":79.745,"n":159,"o":79.745,"t":"2026-10-20T17:05:00Z","v":6517,"vw":79.818469},{"c":79.99,"h":80,"l":79.785,"n":153,"o":79.785,"t":"2026-10-20T17:10:00Z","v":5073,"vw":79.856601},{"c":80.16,"h":80.16,"l":80,"n":205,"o":80.04,"t":"2026-10-20T17:15:00Z","v":6291,"vw":80.081913},{"c":80.015,"h":80.15,"l":79.96,"n":192,"o":80.09,"t":"2026-10-20T17:20:00Z","v":7122,"vw":80.041695},{"c":80.06,"h":80.06,"l":79.95,"n":263,"o":80.02,"t":"2026-10-20T17:25:00Z","v":12342,"vw":80.007514},{"c":80,"h":80.09,"l":80,"n":135,"o":80.0878,"t":"2026-10-20T17:30:00Z","v":4113,"vw":80.062933},{"c":79.925,"h":80.15,"l":79.91,"n":185,"o":80.04,"t":"2026-10-20T17:35:00Z","v":4984,"vw":80.007884},{"c":79.9405,"h":80,"l":79.8904,"n":126,"o":79.8904,"t":"2026-10-20T17:40:00Z","v":3392,"vw":79.955404},{"c":79.955,"h":80.04,"l":79.955,"n":195,"o":80,"t":"2026-10-20T17:45:00Z","v":6312,"vw":79.994771},{"c":80.06,"h":80.06,"l":79.965,"n":223,"o":79.965,"t":"2026-10-20T17:50:00Z","v":5832,"vw":80.002636},{"c":80,"h":80.08,"l":79.98,"n":195,"o":80.045,"t":"2026-10-20T17:55:00Z","v":7597,"vw":80.026273},{"c":80,"h":80.02,"l":79.98,"n":208,"o":80,"t":"2026-10-20T18:00:00Z","v":6568,"vw":79.995194},{"c":80.11,"h":80.13,"l":80.035,"n":233,"o":80.035,"t":"2026-10-20T18:05:00Z","v":5277,"vw":80.08741},{"c":80.11,"h":80.15,"l":80.02,"n":225,"o":80.125,"t":"2026-10-20T18:10:00Z","v":11796,"vw":80.056547},{"c":80.09,"h":80.295,"l":80.04,"n":340,"o":80.14,"t":"2026-10-20T18:15:00Z","v":17726,"vw":80.172599},{"c":80.07,"h":80.1699,"l":80.07,"n":200,"o":80.095,"t":"2026-10-20T18:20:00Z","v":10475,"vw":80.111435},{"c":80.06,"h":80.17,"l":80.03,"n":261,"o":80.07,"t":"2026-10-20T18:25:00Z","v":8480,"vw":80.091646},{"c":80.115,"h":80.19,"l":80.02,"n":305,"o":80.05,"t":"2026-10-20T18:30:00Z","v":14300,"vw":80.117979},{"c":80.05,"h":80.12,"l":80.05,"n":208,"o":80.105,"t":"2026-10-20T18:35:00Z","v":8607,"vw":80.090771},{"c":80.2,"h":80.26,"l":80.04,"n":266,"o":80.05,"t":"2026-10-20T18:40:00Z","v":14998,"vw":80.096687},{"c":80.23,"h":80.33,"l":80.17,"n":347,"o":80.215,"t":"2026-10-20T18:45:00Z","v":16519,"vw":80.247956},{"c":80.205,"h":80.24,"l":79.99,"n":222,"o":80.21,"t":"2026-10-20T18:50:00Z","v":7008,"vw":80.185896},{"c":80.14,"h":80.2,"l":80.075,"n":244,"o":80.19,"t":"2026-10-20T18:55:00Z","v":9873,"vw":80.129655},{"c":80.37,"h":80.37,"l":80.15,"n":267,"o":80.2,"t":"2026-10-20T19:00:00Z","v":12105,"vw":80.285704},{"c":80.335,"h":80.435,"l":80.27,"n":288,"o":80.39,"t":"2026-10-20T19:05:00Z","v":33881,"vw":80.370684},{"c":80.25,"h":80.45,"l":80.22,"n":262,"o":80.335,"t":"2026-10-20T19:10:00Z","v":7899,"vw":80.345062},{"c":80.4,"h":80.47,"l":80.185,"n":273,"o":80.23,"t":"2026-10-20T19:15:00Z","v":21654,"vw":80.237265},{"c":80.34,"h":80.5,"l":80.21,"n":351,"o":80.36,"t":"2026-10-20T19:20:00Z","v":25033,"vw":80.32153},{"c":80.44,"h":80.46,"l":80.25,"n":313,"o":80.3,"t":"2026-10-20T19:25:00Z","v":10559,"vw":80.345254},{"c":80.61,"h":80.7325,"l":80.4014,"n":463,"o":80.4014,"t":"2026-10-20T19:30:00Z","v":23627,"vw":80.586268},{"c":80.55,"h":80.7,"l":80.5,"n":346,"o":80.7,"t":"2026-10-20T19:35:00Z","v":14622,"vw":80.579264},{"c":80.62,"h":80.67,"l":80.5,"n":451,"o":80.55,"t":"2026-10-20T19:40:00Z","v":18286,"vw":80.582526},{"c":80.8,"h":80.8,"l":80.52,"n":873,"o":80.62,"t":"2026-10-20T19:45:00Z","v":44398,"vw":80.639078},{"c":80.635,"h":81.115,"l":80.555,"n":762,"o":80.785,"t":"2026-10-20T19:50:00Z","v":39619,"vw":80.885725},{"c":80.685,"h":80.82,"l":80.48,"n":2043,"o":80.51,"t":"2026-10-20T19:55:00Z","v":125620,"vw":80.618156},{"c":80.71,"h":80.71,"l":80.71,"n":37,"o":80.71,"t":"2026-10-20T20:00:00Z","v":114992,"vw":80.71},{"c":80.71,"h":80.71,"l":80.71,"n":1,"o":80.71,"t":"2026-10-20T20:25:00Z","v":164184,"vw":80.71},{"c":79.38,"h":79.38,"l":79.38,"n":1,"o":79.38,"t":"2026-10-20T20:50:00Z","v":100,"vw":79.38},{"c":80.7304,"h":80.7304,"l":80.7304,"n":1,"o":80.7304,"t":"2026-10-20T21:15:00Z","v":100,"vw":80.7304},{"c":80.75,"h":80.75,"l":80.75,"n":2,"o":80.75,"t":"2026-10-20T21:35:00Z","v":110,"vw":80.75},{"c":80.51,"h":80.51,"l":80.51,"n":2,"o":80.51,"t":"2026-10-20T22:10:00Z","v":110,"vw":80.51},{"c":79.01,"h":79.01,"l":79.01,"n":3,"o":79.01,"t":"2026-10-21T11:35:00Z","v":130,"vw":79.01},{"c":79.89,"h":79.89,"l":79.89,"n":1,"o":79.89,"t":"2026-10-21T12:05:00Z","v":300,"vw":79.89},{"c":80.5,"h":80.5,"l":80.49,"n":3,"o":80.49,"t":"2026-10-21T12:35:00Z","v":817,"vw":80.498717},{"c":79.5094,"h":79.5094,"l":79.5094,"n":1,"o":79.5094,"t":"2026-10-21T12:45:00Z","v":100,"vw":79.5094},{"c":79.9,"h":79.9,"l":79.9,"n":1,"o":79.9,"t":"2026-10-21T12:50:00Z","v":100,"vw":79.9},{"c":80.75,"h":80.75,"l":80.75,"n":15,"o":80.75,"t":"2026-10-21T13:25:00Z","v":478,"vw":80.75},{"c":81.25,"h":81.46,"l":80.73,"n":303,"o":80.76,"t":"2026-10-21T13:30:00Z","v":27290,"vw":81.056966},{"c":81.37,"h":81.79,"l":80.94,"n":307,"o":81.1,"t":"2026-10-21T13:35:00Z","v":27174,"vw":81.324033},{"c":81.725,"h":82.28,"l":81.52,"n":218,"o":81.81,"t":"2026-10-21T13:40:00Z","v":10141,"vw":81.779444},{"c":81.505,"h":81.57,"l":81.22,"n":181,"o":81.55,"t":"2026-10-21T13:45:00Z","v":11193,"vw":81.491554},{"c":82.19,"h":82.19,"l":81.7,"n":93,"o":81.79,"t":"2026-10-21T13:50:00Z","v":3970,"vw":81.90298},{"c":81.755,"h":82.1685,"l":81.755,"n":190,"o":82.1685,"t":"2026-10-21T13:55:00Z","v":5711,"vw":81.890489},{"c":81.85,"h":82.14,"l":81.59,"n":208,"o":81.87,"t":"2026-10-21T14:00:00Z","v":17474,"vw":81.878063},{"c":81.655,"h":81.73,"l":81.485,"n":129,"o":81.7,"t":"2026-10-21T14:05:00Z","v":4903,"vw":81.581384},{"c":82.3001,"h":82.6,"l":81.73,"n":517,"o":81.93,"t":"2026-10-21T14:10:00Z","v":41230,"vw":82.342575},{"c":82.42,"h":82.42,"l":82.1944,"n":156,"o":82.35,"t":"2026-10-21T14:15:00Z","v":6613,"vw":82.367391},{"c":82.425,"h":82.5,"l":82.25,"n":241,"o":82.49,"t":"2026-10-21T14:20:00Z","v":13492,"vw":82.417869},{"c":82.6,"h":82.64,"l":82.46,"n":239,"o":82.47,"t":"2026-10-21T14:25:00Z","v":20035,"vw":82.503051},{"c":82.585,"h":82.64,"l":82.55,"n":220,"o":82.55,"t":"2026-10-21T14:30:00Z","v":18053,"vw":82.59936},{"c":82.615,"h":82.7,"l":82.45,"n":248,"o":82.595,"t":"2026-10-21T14:35:00Z","v":21588,"vw":82.631987},{"c":82.505,"h":82.83,"l":82.5,"n":340,"o":82.7,"t":"2026-10-21T14:40:00Z","v":23861,"vw":82.700867},{"c":82.45,"h":82.65,"l":82.3,"n":87,"o":82.5,"t":"2026-10-21T14:45:00Z","v":2953,"vw":82.506874},{"c":82.38,"h":82.515,"l":82.38,"n":138,"o":82.425,"t":"2026-10-21T14:50:00Z","v":3498,"vw":82.438425},{"c":82.565,"h":82.5725,"l":82.1406,"n":226,"o":82.3066,"t":"2026-10-21T14:55:00Z","v":17982,"vw":82.361226},{"c":82.55,"h":82.63,"l":82.5021,"n":118,"o":82.565,"t":"2026-10-21T15:00:00Z","v":4541,"vw":82.563317},{"c":82.525,"h":82.59,"l":82.42,"n":168,"o":82.56,"t":"2026-10-21T15:05:00Z","v":6354,"vw":82.499419},{"c":83.15,"h":83.2,"l":82.64,"n":207,"o":82.66,"t":"2026-10-21T15:10:00Z","v":16324,"vw":82.772659},{"c":83.16,"h":83.16,"l":82.89,"n":138,"o":83.1103,"t":"2026-10-21T15:15:00Z","v":5985,"vw":83.056217},{"c":82.79,"h":83.09,"l":82.67,"n":301,"o":83.0247,"t":"2026-10-21T15:20:00Z","v":11230,"vw":82.912614},{"c":83.11,"h":83.14,"l":82.78,"n":145,"o":82.78,"t":"2026-10-21T15:25:00Z","v":5105,"vw":83.022804},{"c":82.98,"h":83.2695,"l":82.81,"n":175,"o":83.12,"t":"2026-10-21T15:30:00Z","v":4571,"vw":83.064724},{"c":82.805,"h":82.98,"l":82.79,"n":112,"o":82.98,"t":"2026-10-21T15:35:00Z","v":4039,"vw":82.834273},{"c":82.99,"h":83,"l":82.815,"n":122,"o":82.815,"t":"2026-10-21T15:40:00Z","v":2791,"vw":82.881509},{"c":82.94,"h":82.97,"l":82.85,"n":132,"o":82.93,"t":"2026-10-21T15:45:00Z","v":4966,"vw":82.90952},{"c":82.83,"h":82.9,"l":82.745,"n":68,"o":82.9,"t":"2026-10-21T15:50:00Z","v":1397,"vw":82.839},{"c":82.765,"h":82.84,"l":82.62,"n":169,"o":82.76,"t":"2026-10-21T15:55:00Z","v":3628,"vw":82.772744},{"c":82.67,"h":82.9,"l":82.635,"n":293,"o":82.765,"t":"2026-10-21T16:00:00Z","v":8879,"vw":82.769206},{"c":82.532,"h":82.695,"l":82.532,"n":190,"o":82.64,"t":"2026-10-21T16:05:00Z","v":4947,"vw":82.637674},{"c":82.695,"h":82.73,"l":82.611,"n":126,"o":82.63,"t":"2026-10-21T16:10:00Z","v":3864,"vw":82.647355},{"c":82.655,"h":82.71,"l":82.61,"n":294,"o":82.64,"t":"2026-10-21T16:15:00Z","v":13417,"vw":82.638412},{"c":82.8501,"h":82.855,"l":82.6319,"n":173,"o":82.655,"t":"2026-10-21T16:20:00Z","v":4944,"vw":82.747522},{"c":82.82,"h":82.9,"l":82.74,"n":126,"o":82.83,"t":"2026-10-21T16:25:00Z","v":3834,"vw":82.798289},{"c":82.79,"h":82.93,"l":82.69,"n":345,"o":82.7319,"t":"2026-10-21T16:30:00Z","v":28157,"vw":82.796369},{"c":82.88,"h":82.95,"l":82.69,"n":266,"o":82.79,"t":"2026-10-21T16:35:00Z","v":16914,"vw":82.747402},{"c":82.9006,"h":83.05,"l":82.8,"n":187,"o":82.98,"t":"2026-10-21T16:40:00Z","v":8038,"vw":82.912234},{"c":83.345,"h":83.42,"l":82.95,"n":347,"o":82.97,"t":"2026-10-21T16:45:00Z","v":44653,"vw":83.222981},{"c":83.485,"h":83.585,"l":83.38,"n":120,"o":83.38,"t":"2026-10-21T16:50:00Z","v":5822,"vw":83.501662},{"c":83.425,"h":83.6,"l":83.3083,"n":231,"o":83.57,"t":"2026-10-21T16:55:00Z","v":13143,"vw":83.444257},{"c":83.27,"h":83.37,"l":83.19,"n":164,"o":83.37,"t":"2026-10-21T17:00:00Z","v":18759,"vw":83.282529},{"c":82.97,"h":83.38,"l":82.96,"n":552,"o":83.255,"t":"2026-10-21T17:05:00Z","v":26349,"vw":83.189235},{"c":82.61,"h":83.0255,"l":82.4,"n":317,"o":83,"t":"2026-10-21T17:10:00Z","v":120491,"vw":82.96914},{"c":82.7,"h":82.79,"l":82.5,"n":153,"o":82.61,"t":"2026-10-21T17:15:00Z","v":14054,"vw":82.690719},{"c":82.3,"h":82.71,"l":82.08,"n":177,"o":82.71,"t":"2026-10-21T17:20:00Z","v":17410,"vw":82.319275},{"c":82.42,"h":82.47,"l":82.235,"n":162,"o":82.335,"t":"2026-10-21T17:25:00Z","v":9871,"vw":82.368047},{"c":82.42,"h":82.42,"l":82.125,"n":199,"o":82.32,"t":"2026-10-21T17:30:00Z","v":8731,"vw":82.29485},{"c":82.505,"h":82.53,"l":82.3,"n":188,"o":82.415,"t":"2026-10-21T17:35:00Z","v":9316,"vw":82.385418},{"c":82.515,"h":82.62,"l":82.47,"n":112,"o":82.515,"t":"2026-10-21T17:40:00Z","v":3209,"vw":82.525499},{"c":82.395,"h":82.52,"l":82.395,"n":124,"o":82.52,"t":"2026-10-21T17:45:00Z","v":7270,"vw":82.443323},{"c":82.46,"h":82.48,"l":82.39,"n":124,"o":82.46,"t":"2026-10-21T17:50:00Z","v":5024,"vw":82.430078},{"c":82.45,"h":82.51,"l":82.36,"n":105,"o":82.5,"t":"2026-10-21T17:55:00Z","v":3859,"vw":82.450865},{"c":82.625,"h":82.66,"l":82.3,"n":262,"o":82.425,"t":"2026-10-21T18:00:00Z","v":18027,"vw":82.393652},{"c":82.555,"h":82.64,"l":82.49,"n":75,"o":82.605,"t":"2026-10-21T18:05:00Z","v":4373,"vw":82.592634},{"c":82.45,"h":82.555,"l":82.4,"n":133,"o":82.555,"t":"2026-10-21T18:10:00Z","v":5958,"vw":82.501645},{"c":82.41,"h":82.53,"l":82.4,"n":182,"o":82.48,"t":"2026-10-21T18:15:00Z","v":18602,"vw":82.464288},{"c":82.41,"h":82.45,"l":82.405,"n":92,"o":82.41,"t":"2026-10-21T18:20:00Z","v":2764,"vw":82.414529},{"c":82.475,"h":82.5,"l":82.37,"n":224,"o":82.41,"t":"2026-10-21T18:25:00Z","v":10796,"vw":82.431219},{"c":82.555,"h":82.56,"l":82.44,"n":158,"o":82.475,"t":"2026-10-21T18:30:00Z","v":4933,"vw":82.519969},{"c":82.21,"h":82.55,"l":82.02,"n":326,"o":82.4817,"t":"2026-10-21T18:35:00Z","v":26771,"vw":82.237673},{"c":82.11,"h":82.16,"l":82.09,"n":167,"o":82.13,"t":"2026-10-21T18:40:00Z","v":5657,"vw":82.123634},{"c":81.9175,"h":82.115,"l":81.9175,"n":306,"o":82.11,"t":"2026-10-21T18:45:00Z","v":11558,"vw":82.05359},{"c":81.895,"h":82.04,"l":81.895,"n":144,"o":81.99,"t":"2026-10-21T18:50:00Z","v":7425,"vw":81.991512},{"c":81.8525,"h":82.01,"l":81.8,"n":214,"o":81.875,"t":"2026-10-21T18:55:00Z","v":7897,"vw":81.904098},{"c":81.71,"h":81.8,"l":81.51,"n":314,"o":81.78,"t":"2026-10-21T19:00:00Z","v":17836,"vw":81.615233},{"c":81.88,"h":81.99,"l":81.585,"n":251,"o":81.765,"t":"2026-10-21T19:05:00Z","v":9285,"vw":81.753226},{"c":81.795,"h":81.87,"l":81.705,"n":180,"o":81.87,"t":"2026-10-21T19:10:00Z","v":6276,"vw":81.821641},{"c":82.08,"h":82.11,"l":81.75,"n":277,"o":81.795,"t":"2026-10-21T19:15:00Z","v":12936,"vw":81.906724},{"c":82.1312,"h":82.22,"l":82.035,"n":217,"o":82.16,"t":"2026-10-21T19:20:00Z","v":8373,"vw":82.120824},{"c":82.18,"h":82.19,"l":82.1,"n":211,"o":82.1,"t":"2026-10-21T19:25:00Z","v":11849,"vw":82.164624},{"c":82.28,"h":82.28,"l":82.2,"n":268,"o":82.2,"t":"2026-10-21T19:30:00Z","v":13653,"vw":82.232486},{"c":82.26,"h":82.32,"l":82.2,"n":254,"o":82.21,"t":"2026-10-21T19:35:00Z","v":10519,"vw":82.265394},{"c":82.15,"h":82.25,"l":81.94,"n":684,"o":82.23,"t":"2026-10-21T19:40:00Z","v":36088,"vw":82.085951},{"c":82.23,"h":82.49,"l":82.11,"n":535,"o":82.17,"t":"2026-10-21T19:45:00Z","v":27251,"vw":82.337431},{"c":82.4,"h":82.48,"l":82.195,"n":854,"o":82.32,"t":"2026-10-21T19:50:00Z","v":34496,"vw":82.362254},{"c":82.305,"h":82.49,"l":82.245,"n":2267,"o":82.34,"t":"2026-10-21T19:55:00Z","v":93794,"vw":82.350099},{"c":82.32,"h":82.32,"l":82.32,"n":33,"o":82.32,"t":"2026-10-21T20:00:00Z","v":124686,"vw":82.32},{"c":82.46,"h":82.46,"l":82.36,"n":12,"o":82.36,"t":"2026-10-21T20:10:00Z","v":655,"vw":82.39858},{"c":82.47,"h":82.47,"l":82.47,"n":3,"o":82.47,"t":"2026-10-21T20:20:00Z","v":303,"vw":82.47},{"c":82.03,"h":82.03,"l":82.03,"n":1,"o":82.03,"t":"2026-10-22T11:00:00Z","v":108,"vw":82.03},{"c":82.42,"h":82.42,"l":82.33,"n":19,"o":82.33,"t":"2026-10-22T13:15:00Z","v":976,"vw":82.390036},{"c":83.43,"h":83.43,"l":82.77,"n":16,"o":82.77,"t":"2026-10-22T13:25:00Z","v":1543,"vw":83.029124},{"c":83.98,"h":83.98,"l":83.0301,"n":153,"o":83.43,"t":"2026-10-22T13:30:00Z","v":16605,"vw":83.472066},{"c":82.615,"h":83.5,"l":82.08,"n":108,"o":83.475,"t":"2026-10-22T13:35:00Z","v":3959,"vw":83.140853},{"c":83.455,"h":83.9,"l":83.3,"n":62,"o":83.3,"t":"2026-10-22T13:40:00Z","v":2452,"vw":83.602647},{"c":82.6301,"h":83.47,"l":82.6301,"n":81,"o":83.47,"t":"2026-10-22T13:45:00Z","v":5741,"vw":82.986931},{"c":83.94,"h":83.9986,"l":83.41,"n":75,"o":83.65,"t":"2026-10-22T13:50:00Z","v":2284,"vw":83.906857},{"c":83.7,"h":83.86,"l":83.59,"n":82,"o":83.86,"t":"2026-10-22T13:55:00Z","v":2523,"vw":83.661333},{"c":83.98,"h":84.24,"l":83.4,"n":441,"o":83.8,"t":"2026-10-22T14:00:00Z","v":18174,"vw":83.868714},{"c":83.73,"h":83.985,"l":83.54,"n":179,"o":83.985,"t":"2026-10-22T14:05:00Z","v":11704,"vw":83.831866},{"c":83.74,"h":84.17,"l":83.5101,"n":146,"o":83.98,"t":"2026-10-22T14:10:00Z","v":6638,"vw":83.877235},{"c":83.945,"h":84.18,"l":83.77,"n":153,"o":83.775,"t":"2026-10-22T14:15:00Z","v":6198,"vw":83.952808},{"c":84.35,"h":84.35,"l":83.87,"n":196,"o":83.91,"t":"2026-10-22T14:20:00Z","v":6393,"vw":84.005298},{"c":84.265,"h":84.4,"l":84.16,"n":195,"o":84.4,"t":"2026-10-22T14:25:00Z","v":7328,"vw":84.264771},{"c":84.33,"h":84.3557,"l":84.23,"n":153,"o":84.23,"t":"2026-10-22T14:30:00Z","v":4310,"vw":84.291447},{"c":84.455,"h":84.5,"l":84.15,"n":157,"o":84.255,"t":"2026-10-22T14:35:00Z","v":5558,"vw":84.238285},{"c":85.02,"h":85.095,"l":84.5,"n":310,"o":84.58,"t":"2026-10-22T14:40:00Z","v":14187,"vw":84.921425},{"c":85.42,"h":85.42,"l":84.9,"n":194,"o":85.0201,"t":"2026-10-22T14:45:00Z","v":15351,"vw":85.018798},{"c":85.525,"h":85.54,"l":85.11,"n":198,"o":85.135,"t":"2026-10-22T14:50:00Z","v":6014,"vw":85.367955},{"c":85.86,"h":85.86,"l":85.34,"n":466,"o":85.68,"t":"2026-10-22T14:55:00Z","v":27122,"vw":85.619391},{"c":85.66,"h":85.941,"l":85.5301,"n":263,"o":85.77,"t":"2026-10-22T15:00:00Z","v":14620,"vw":85.694244},{"c":85.625,"h":85.72,"l":85.48,"n":288,"o":85.7,"t":"2026-10-22T15:05:00Z","v":11139,"vw":85.571193},{"c":85.88,"h":86.14,"l":85.505,"n":363,"o":85.63,"t":"2026-10-22T15:10:00Z","v":25745,"vw":85.868303},{"c":85.875,"h":85.99,"l":85.62,"n":279,"o":85.955,"t":"2026-10-22T15:15:00Z","v":12733,"vw":85.80095},{"c":86.0825,"h":86.16,"l":85.895,"n":256,"o":85.9,"t":"2026-10-22T15:20:00Z","v":12691,"vw":86.022894},{"c":86.13,"h":86.28,"l":85.97,"n":281,"o":86.16,"t":"2026-10-22T15:25:00Z","v":9530,"vw":86.140388},{"c":86.245,"h":86.278,"l":86.04,"n":195,"o":86.145,"t":"2026-10-22T15:30:00Z","v":6815,"vw":86.205166},{"c":86.18,"h":86.4,"l":86.11,"n":219,"o":86.33,"t":"2026-10-22T15:35:00Z","v":7227,"vw":86.266421},{"c":86.5,"h":86.5,"l":86.07,"n":294,"o":86.08,"t":"2026-10-22T15:40:00Z","v":9378,"vw":86.372746},{"c":86.62,"h":86.63,"l":86.4,"n":296,"o":86.44,"t":"2026-10-22T15:45:00Z","v":8735,"vw":86.521149},{"c":86.67,"h":86.79,"l":86.5301,"n":323,"o":86.6,"t":"2026-10-22T15:50:00Z","v":15719,"vw":86.65924},{"c":86.63,"h":86.77,"l":86.51,"n":218,"o":86.67,"t":"2026-10-22T15:55:00Z","v":7628,"vw":86.639938},{"c":86.13,"h":86.63,"l":85.96,"n":320,"o":86.63,"t":"2026-10-22T16:00:00Z","v":15986,"vw":86.313449},{"c":86.365,"h":86.485,"l":86.07,"n":213,"o":86.165,"t":"2026-10-22T16:05:00Z","v":6373,"vw":86.268438},{"c":86.0889,"h":86.53,"l":86.0889,"n":166,"o":86.43,"t":"2026-10-22T16:10:00Z","v":5590,"vw":86.267957},{"c":86.11,"h":86.205,"l":86.025,"n":181,"o":86.105,"t":"2026-10-22T16:15:00Z","v":8532,"vw":86.15062},{"c":86.295,"h":86.37,"l":86.05,"n":344,"o":86.11,"t":"2026-10-22T16:20:00Z","v":15186,"vw":86.241478},{"c":86.7,"h":86.7,"l":86.33,"n":229,"o":86.33,"t":"2026-10-22T16:25:00Z","v":8369,"vw":86.457132},{"c":86.565,"h":86.7,"l":86.465,"n":302,"o":86.6,"t":"2026-10-22T16:30:00Z","v":15309,"vw":86.560705},{"c":86.48,"h":86.7899,"l":86.37,"n":381,"o":86.565,"t":"2026-10-22T16:35:00Z","v":21142,"vw":86.515047},{"c":86.15,"h":86.48,"l":86.08,"n":336,"o":86.47,"t":"2026-10-22T16:40:00Z","v":12111,"vw":86.377951},{"c":86.15,"h":86.37,"l":86.03,"n":271,"o":86.33,"t":"2026-10-22T16:45:00Z","v":14361,"vw":86.237123},{"c":86.1225,"h":86.2,"l":86.02,"n":266,"o":86.12,"t":"2026-10-22T16:50:00Z","v":9410,"vw":86.138502},{"c":86.4,"h":86.43,"l":86.17,"n":259,"o":86.21,"t":"2026-10-22T16:55:00Z","v":12163,"vw":86.362429},{"c":86.03,"h":86.52,"l":85.93,"n":442,"o":86.49,"t":"2026-10-22T17:00:00Z","v":30297,"vw":86.131011},{"c":86.18,"h":86.18,"l":86.03,"n":264,"o":86.06,"t":"2026-10-22T17:05:00Z","v":17800,"vw":86.094576},{"c":85.65,"h":86.17,"l":85.465,"n":684,"o":86.17,"t":"2026-10-22T17:10:00Z","v":130822,"vw":85.877778},{"c":84.82,"h":85.75,"l":84.7946,"n":402,"o":85.66,"t":"2026-10-22T17:15:00Z","v":19858,"vw":85.224046},{"c":84.695,"h":84.98,"l":84.685,"n":244,"o":84.925,"t":"2026-10-22T17:20:00Z","v":11155,"vw":84.893709},{"c":84.98,"h":84.98,"l":84.64,"n":256,"o":84.86,"t":"2026-10-22T17:25:00Z","v":9891,"vw":84.798221},{"c":85.125,"h":85.22,"l":84.82,"n":272,"o":84.82,"t":"2026-10-22T17:30:00Z","v":11158,"vw":85.093058},{"c":85.18,"h":85.22,"l":84.91,"n":288,"o":85.15,"t":"2026-10-22T17:35:00Z","v":14154,"vw":85.146092},{"c":85.2,"h":85.33,"l":84.96,"n":322,"o":85.275,"t":"2026-10-22T17:40:00Z","v":22153,"vw":85.147476},{"c":85.49,"h":85.55,"l":85.19,"n":336,"o":85.19,"t":"2026-10-22T17:45:00Z","v":29556,"vw":85.399277},{"c":85.31,"h":85.5,"l":85.3,"n":451,"o":85.48,"t":"2026-10-22T17:50:00Z","v":38416,"vw":85.38023},{"c":85.5199,"h":85.575,"l":85.3601,"n":397,"o":85.395,"t":"2026-10-22T17:55:00Z","v":22100,"vw":85.492147},{"c":85.47,"h":85.62,"l":85.345,"n":539,"o":85.4475,"t":"2026-10-22T18:00:00Z","v":57233,"vw":85.496772},{"c":85.34,"h":85.59,"l":85.34,"n":412,"o":85.5,"t":"2026-10-22T18:05:00Z","v":49454,"vw":85.479773},{"c":85.38,"h":85.75,"l":85.24,"n":809,"o":85.4025,"t":"2026-10-22T18:10:00Z","v":62302,"vw":85.513295},{"c":85.335,"h":85.46,"l":85.22,"n":206,"o":85.35,"t":"2026-10-22T18:15:00Z","v":5668,"vw":85.363879},{"c":85.125,"h":85.34,"l":85.125,"n":189,"o":85.3225,"t":"2026-10-22T18:20:00Z","v":10277,"vw":85.227788},{"c":84.995,"h":85.25,"l":84.95,"n":334,"o":85.18,"t":"2026-10-22T18:25:00Z","v":11746,"vw":85.100225},{"c":84.7766,"h":84.965,"l":84.725,"n":283,"o":84.965,"t":"2026-10-22T18:30:00Z","v":11785,"vw":84.838744},{"c":84.76,"h":84.91,"l":84.76,"n":286,"o":84.86,"t":"2026-10-22T18:35:00Z","v":10810,"vw":84.828568},{"c":84.605,"h":84.77,"l":84.55,"n":340,"o":84.77,"t":"2026-10-22T18:40:00Z","v":29504,"vw":84.651333},{"c":84.51,"h":84.77,"l":84.51,"n":331,"o":84.645,"t":"2026-10-22T18:45:00Z","v":14487,"vw":84.681815},{"c":84.285,"h":84.5989,"l":84.095,"n":331,"o":84.58,"t":"2026-10-22T18:50:00Z","v":15060,"vw":84.374928},{"c":84.24,"h":84.42,"l":84.17,"n":374,"o":84.28,"t":"2026-10-22T18:55:00Z","v":16486,"vw":84.318704},{"c":84.42,"h":84.585,"l":84.235,"n":392,"o":84.235,"t":"2026-10-22T19:00:00Z","v":15191,"vw":84.374506},{"c":84.64,"h":84.68,"l":84.42,"n":447,"o":84.42,"t":"2026-10-22T19:05:00Z","v":17970,"vw":84.539455},{"c":84.68,"h":84.78,"l":84.53,"n":316,"o":84.63,"t":"2026-10-22T19:10:00Z","v":17557,"vw":84.611542},{"c":84.925,"h":84.935,"l":84.66,"n":355,"o":84.66,"t":"2026-10-22T19:15:00Z","v":14338,"vw":84.805342},{"c":85.05,"h":85.11,"l":84.925,"n":426,"o":84.925,"t":"2026-10-22T19:20:00Z","v":15549,"vw":85.035879},{"c":85.14,"h":85.155,"l":84.97,"n":517,"o":85.05,"t":"2026-10-22T19:25:00Z","v":20500,"vw":85.06484},{"c":85.12,"h":85.3,"l":85.12,"n":459,"o":85.19,"t":"2026-10-22T19:30:00Z","v":16265,"vw":85.206733},{"c":85.1,"h":85.22,"l":84.85,"n":621,"o":85.08,"t":"2026-10-22T19:35:00Z","v":24739,"vw":85.048659},{"c":85.2,"h":85.25,"l":84.985,"n":592,"o":84.985,"t":"2026-10-22T19:40:00Z","v":21599,"vw":85.099539},{"c":85.385,"h":85.5072,"l":85.15,"n":1097,"o":85.21,"t":"2026-10-22T19:45:00Z","v":73806,"vw":85.306567},{"c":85.23,"h":85.675,"l":84.9301,"n":1487,"o":85.32,"t":"2026-10-22T19:50:00Z","v":79493,"vw":85.349481},{"c":85.24,"h":85.28,"l":85.01,"n":2883,"o":85.16,"t":"2026-10-22T19:55:00Z","v":153196,"vw":85.166397},{"c":85.2,"h":85.2,"l":85.2,"n":43,"o":85.2,"t":"2026-10-22T20:00:00Z","v":176051,"vw":85.2},{"c":85.2,"h":85.2,"l":85,"n":22,"o":85,"t":"2026-10-22T20:20:00Z","v":687,"vw":85.101602},{"c":85.2,"h":85.2,"l":85.2,"n":1,"o":85.2,"t":"2026-10-22T20:25:00Z","v":177,"vw":85.2},{"c":85,"h":85,"l":85,"n":1,"o":85,"t":"2026-10-22T21:00:00Z","v":100,"vw":85},{"c":85,"h":85,"l":85,"n":1,"o":85,"t":"2026-10-22T21:40:00Z","v":100,"vw":85}],"history":[{"c":101,"h":105,"l":100.05,"n":49052,"o":101,"t":"2024-12-12T05:00:00Z","v":5140945,"vw":101.912252},{"c":100,"h":102.54,"l":94.02,"n":14924,"o":98.99,"t":"2024-12-13T05:00:00Z","v":1198598,"vw":98.164135},{"c":105.27,"h":108.7809,"l":99.05,"n":7363,"o":100,"t":"2024-12-16T05:00:00Z","v":513526,"vw":102.291398},{"c":108.25,"h":112,"l":104.03,"n":7785,"o":104.8,"t":"2024-12-17T05:00:00Z","v":498282,"vw":109.515119},{"c":106.2,"h":111.3,"l":101.2069,"n":6920,"o":111.24,"t":"2024-12-18T05:00:00Z","v":1017751,"vw":106.463365},{"c":106.15,"h":108.7728,"l":102,"n":4746,"o":107.17,"t":"2024-12-19T05:00:00Z","v":304665,"vw":105.385314},{"c":103.56,"h":108.85,"l":102.64,"n":6540,"o":106,"t":"2024-12-20T05:00:00Z","v":373842,"vw":105.398899},{"c":103.39,"h":105,"l":99.01,"n":3864,"o":105,"t":"2024-12-23T05:00:00Z","v":231565,"vw":101.579187},{"c":102.41,"h":103.56,"l":100.7401,"n":2265,"o":102.8,"t":"2024-12-24T05:00:00Z","v":92329,"vw":102.23434},{"c":105.56,"h":106.8399,"l":101.08,"n":6287,"o":103.72,"t":"2024-12-26T05:00:00Z","v":132065,"vw":104.21294},{"c":108.39,"h":108.39,"l":102.5,"n":9603,"o":107.33,"t":"2024-12-27T05:00:00Z","v":207071,"vw":106.29819},{"c":103.92,"h":107.67,"l":101.72,"n":8543,"o":107.05,"t":"2024-12-30T05:00:00Z","v":420670,"vw":104.573992},{"c":102.87,"h":105.69,"l":100.84,"n":7889,"o":104.29,"t":"2024-12-31T05:00:00Z","v":347684,"vw":102.913981},{"c":101.5,"h":104.7062,"l":99.76,"n":7513,"o":104.5,"t":"2025-01-02T05:00:00Z","v":336600,"vw":101.185309},{"c":105.79,"h":105.98,"l":99.04,"n":6825,"o":102.99,"t":"2025-01-03T05:00:00Z","v":505583,"vw":102.143698},{"c":101.65,"h":108.15,"l":99.36,"n":9311,"o":108,"t":"2025-01-06T05:00:00Z","v":546099,"vw":101.538576},{"c":101,"h":102.92,"l":100.06,"n":4261,"o":102.76,"t":"2025-01-07T05:00:00Z","v":173302,"vw":101.270203},{"c":99.8,"h":101.76,"l":99.33,"n":5503,"o":100.01,"t":"2025-01-08T05:00:00Z","v":433924,"vw":99.933323},{"c":101.26,"h":102.42,"l":98.45,"n":6605,"o":98.64,"t":"2025-01-10T05:00:00Z","v":338906,"vw":100.30798},{"c":100.125,"h":103.635,"l":99.23,"n":11659,"o":100.33,"t":"2025-01-13T05:00:00Z","v":467528,"vw":101.155279},{"c":96.23,"h":99.04,"l":91.04,"n":13786,"o":98,"t":"2025-01-14T05:00:00Z","v":806497,"vw":93.824939},{"c":98.87,"h":102.07,"l":97.76,"n":5970,"o":97.99,"t":"2025-01-15T05:00:00Z","v":344492,"vw":99.453756},{"c":100.37,"h":100.63,"l":98.5,"n":9781,"o":98.5,"t":"2025-01-16T05:00:00Z","v":191787,"vw":99.983506},{"c":98.12,"h":101.325,"l":97.6101,"n":4642,"o":100.45,"t":"2025-01-17T05:00:00Z","v":239996,"vw":99.363344},{"c":97.15,"h":99.3609,"l":95.2739,"n":5527,"o":98.34,"t":"2025-01-21T05:00:00Z","v":206875,"vw":97.412595},{"c":95.16,"h":99.25,"l":93.65,"n":4748,"o":97.88,"t":"2025-01-22T05:00:00Z","v":175908,"vw":95.894401},{"c":100,"h":101.14,"l":94.185,"n":4283,"o":95.16,"t":"2025-01-23T05:00:00Z","v":186128,"vw":98.381201},{"c":97.94,"h":101.51,"l":97.52,"n":4407,"o":99.61,"t":"2025-01-24T05:00:00Z","v":124127,"vw":99.388981},{"c":98.61,"h":101.98,"l":97.01,"n":3452,"o":97.26,"t":"2025-01-27T05:00:00Z","v":160059,"vw":99.441952},{"c":102.715,"h":104.88,"l":98.87,"n":5347,"o":98.87,"t":"2025-01-28T05:00:00Z","v":229951,"vw":103.105191},{"c":100,"h":102.44,"l":98.01,"n":3800,"o":102.12,"t":"2025-01-29T05:00:00Z","v":165842,"vw":99.911291},{"c":100.34,"h":101.55,"l":100,"n":2683,"o":100.1,"t":"2025-01-30T05:00:00Z","v":88218,"vw":100.716441},{"c":102.77,"h":104.275,"l":99.93,"n":5385,"o":100.83,"t":"2025-01-31T05:00:00Z","v":219916,"vw":102.607373},{"c":103.22,"h":104.165,"l":99,"n":4645,"o":100,"t":"2025-02-03T05:00:00Z","v":126281,"vw":102.549488},{"c":104.01,"h":106.9807,"l":103,"n":6248,"o":103.91,"t":"2025-02-04T05:00:00Z","v":188611,"vw":104.514978},{"c":103.63,"h":105.13,"l":101.695,"n":9890,"o":104,"t":"2025-02-05T05:00:00Z","v":248713,"vw":102.875386},{"c":104.63,"h":104.75,"l":101.52,"n":5692,"o":104.08,"t":"2025-02-06T05:00:00Z","v":144285,"vw":103.462041},{"c":104.33,"h":106.99,"l":102.8,"n":8211,"o":104.98,"t":"2025-02-07T05:00:00Z","v":222422,"vw":104.430647},{"c":103.71,"h":105.9305,"l":103.1,"n":4508,"o":104.61,"t":"2025-02-10T05:00:00Z","v":167663,"vw":104.214896},{"c":99.88,"h":105.34,"l":99.4,"n":4696,"o":104,"t":"2025-02-11T05:00:00Z","v":191069,"vw":100.78753},{"c":98.34,"h":101.81,"l":98.18,"n":4921,"o":98.4,"t":"2025-02-12T05:00:00Z","v":183182,"vw":99.715986},{"c":98.52,"h":100.59,"l":95.92,"n":5053,"o":98.26,"t":"2025-02-13T05:00:00Z","v":161291,"vw":98.348414},{"c":100.05,"h":101.94,"l":97.56,"n":5004,"o":98.19,"t":"2025-02-14T05:00:00Z","v":135119,"vw":99.909661},{"c":100.76,"h":102.595,"l":99.02,"n":5122,"o":99.23,"t":"2025-02-18T05:00:00Z","v":177666,"vw":101.271863},{"c":98.56,"h":101.295,"l":98.44,"n":4535,"o":100,"t":"2025-02-19T05:00:00Z","v":155771,"vw":99.581136},{"c":97.51,"h":99.7474,"l":96.47,"n":5567,"o":98.81,"t":"2025-02-20T05:00:00Z","v":168527,"vw":98.036624},{"c":96.76,"h":99.68,"l":94.5621,"n":7621,"o":97.79,"t":"2025-02-21T05:00:00Z","v":316187,"vw":96.890288},{"c":96.37,"h":98.35,"l":94.07,"n":6541,"o":98.15,"t":"2025-02-24T05:00:00Z","v":270972,"vw":96.01387},{"c":93.97,"h":96.355,"l":92.0406,"n":7584,"o":96,"t":"2025-02-25T05:00:00Z","v":364663,"vw":93.906355},{"c":93.49,"h":94.713,"l":92.53,"n":6682,"o":94,"t":"2025-02-26T05:00:00Z","v":209744,"vw":93.320876},{"c":92.32,"h":95.31,"l":92.02,"n":5667,"o":94,"t":"2025-02-27T05:00:00Z","v":153927,"vw":93.566356},{"c":94.94,"h":95.27,"l":91.09,"n":4873,"o":92.12,"t":"2025-02-28T05:00:00Z","v":174524,"vw":94.00381},{"c":92.88,"h":96,"l":92.74,"n":9061,"o":95.62,"t":"2025-03-03T05:00:00Z","v":366044,"vw":94.326018},{"c":89.28,"h":92.48,"l":88.64,"n":7427,"o":91.61,"t":"2025-03-04T05:00:00Z","v":359601,"vw":90.401296},{"c":91.42,"h":92.01,"l":87.6,"n":6054,"o":88.62,"t":"2025-03-05T05:00:00Z","v":238340,"vw":90.008877},{"c":89.15,"h":91.85,"l":86.875,"n":7515,"o":91.85,"t":"2025-03-06T05:00:00Z","v":332351,"vw":88.607556},{"c":88.43,"h":89.87,"l":86.1325,"n":6620,"o":88.84,"t":"2025-03-07T05:00:00Z","v":306548,"vw":87.934945},{"c":84.93,"h":90.385,"l":83.74,"n":9510,"o":87.54,"t":"2025-03-10T04:00:00Z","v":439787,"vw":84.925848},{"c":85.07,"h":86.56,"l":83.3,"n":11355,"o":86.56,"t":"2025-03-11T04:00:00Z","v":644550,"vw":84.636257},{"c":85.53,"h":87.96,"l":84.55,"n":9477,"o":85.89,"t":"2025-03-12T04:00:00Z","v":517773,"vw":85.456513},{"c":82.34,"h":86.37,"l":79.805,"n":17758,"o":85.53,"t":"2025-03-13T04:00:00Z","v":1141085,"vw":81.924611},{"c":93,"h":94.5,"l":84.935,"n":16164,"o":87.02,"t":"2025-03-14T04:00:00Z","v":878384,"vw":91.571113},{"c":98,"h":99.2299,"l":93.687,"n":11482,"o":93.89,"t":"2025-03-17T04:00:00Z","v":471182,"vw":97.40791},{"c":95.5,"h":97.44,"l":94,"n":13572,"o":96.46,"t":"2025-03-18T04:00:00Z","v":539144,"vw":95.281088},{"c":95.27,"h":96.255,"l":93.632,"n":9217,"o":95.01,"t":"2025-03-19T04:00:00Z","v":426664,"vw":95.067289},{"c":94.12,"h":95.59,"l":92.74,"n":8885,"o":94,"t":"2025-03-20T04:00:00Z","v":632850,"vw":94.090008},{"c":94.46,"h":95.21,"l":92.51,"n":9266,"o":93.88,"t":"2025-03-21T04:00:00Z","v":1155532,"vw":94.437854},{"c":94.96,"h":97,"l":94.3736,"n":6035,"o":95.19,"t":"2025-03-24T04:00:00Z","v":257383,"vw":95.155581},{"c":96.87,"h":98.115,"l":93.935,"n":5245,"o":95,"t":"2025-03-25T04:00:00Z","v":214473,"vw":96.789434},{"c":98.71,"h":99.3,"l":95.655,"n":10766,"o":96.8,"t":"2025-03-26T04:00:00Z","v":590137,"vw":98.008784},{"c":95.14,"h":98.42,"l":94.93,"n":6757,"o":98.09,"t":"2025-03-27T04:00:00Z","v":292848,"vw":95.946424},{"c":95.4,"h":96.12,"l":93.64,"n":6623,"o":94.38,"t":"2025-03-28T04:00:00Z","v":499218,"vw":94.887326},{"c":95.11,"h":96.13,"l":92.9901,"n":9703,"o":94.55,"t":"2025-03-31T04:00:00Z","v":467173,"vw":95.035137},{"c":95,"h":95.56,"l":93.1575,"n":8467,"o":94.56,"t":"2025-04-01T04:00:00Z","v":846483,"vw":94.372593},{"c":98.13,"h":99.9999,"l":93.82,"n":7366,"o":93.82,"t":"2025-04-02T04:00:00Z","v":309586,"vw":97.716318},{"c":89.9,"h":96.625,"l":89.755,"n":11007,"o":94.68,"t":"2025-04-03T04:00:00Z","v":579487,"vw":91.952526},{"c":85.07,"h":87.31,"l":82.51,"n":11003,"o":85.9,"t":"2025-04-04T04:00:00Z","v":616997,"vw":85.249205},{"c":87.8,"h":90.3,"l":80.2304,"n":16208,"o":81.48,"t":"2025-04-07T04:00:00Z","v":877182,"vw":86.701154},{"c":88.82,"h":94.19,"l":86.95,"n":11161,"o":94.19,"t":"2025-04-08T04:00:00Z","v":524098,"vw":89.583153},{"c":98.06,"h":99.3499,"l":86.57,"n":12675,"o":88,"t":"2025-04-09T04:00:00Z","v":569927,"vw":93.378244},{"c":97.83,"h":99.3,"l":94.065,"n":7698,"o":97.83,"t":"2025-04-10T04:00:00Z","v":248405,"vw":96.944895},{"c":100.89,"h":102.075,"l":96.7,"n":7345,"o":98.78,"t":"2025-04-11T04:00:00Z","v":292636,"vw":99.754424},{"c":105.37,"h":106,"l":100.64,"n":6957,"o":103.28,"t":"2025-04-14T04:00:00Z","v":228957,"vw":104.404466},{"c":115.59,"h":116.3899,"l":106.29,"n":13450,"o":106.29,"t":"2025-04-15T04:00:00Z","v":713777,"vw":113.549705},{"c":117.66,"h":123.4826,"l":113.07,"n":17073,"o":114.62,"t":"2025-04-16T04:00:00Z","v":984289,"vw":118.236614},{"c":119.89,"h":122.21,"l":111.06,"n":13066,"o":119.89,"t":"2025-04-17T04:00:00Z","v":616482,"vw":118.442846},{"c":117.71,"h":121.2699,"l":114.81,"n":7351,"o":119.15,"t":"2025-04-21T04:00:00Z","v":289859,"vw":118.450338},{"c":120.59,"h":121.4,"l":116.61,"n":8395,"o":119.78,"t":"2025-04-22T04:00:00Z","v":454290,"vw":119.730237},{"c":121.03,"h":128.1562,"l":118.67,"n":10504,"o":123.19,"t":"2025-04-23T04:00:00Z","v":440020,"vw":122.346582},{"c":125.99,"h":127.24,"l":120.4814,"n":9345,"o":122.14,"t":"2025-04-24T04:00:00Z","v":791704,"vw":124.933911},{"c":125.37,"h":126.62,"l":123.9901,"n":5204,"o":126.37,"t":"2025-04-25T04:00:00Z","v":213592,"vw":125.352013},{"c":119.34,"h":125.643,"l":119,"n":8360,"o":125.06,"t":"2025-04-28T04:00:00Z","v":518973,"vw":120.744949},{"c":119.24,"h":120.07,"l":115.98,"n":8453,"o":119,"t":"2025-04-29T04:00:00Z","v":334597,"vw":118.545368},{"c":115.61,"h":116.51,"l":113.01,"n":8115,"o":116.03,"t":"2025-04-30T04:00:00Z","v":346358,"vw":115.32084},{"c":115.87,"h":117.725,"l":112.6,"n":10363,"o":117.23,"t":"2025-05-01T04:00:00Z","v":422722,"vw":115.508874},{"c":117.89,"h":120.01,"l":116.45,"n":8838,"o":117.77,"t":"2025-05-02T04:00:00Z","v":358596,"vw":118.338426},{"c":117.76,"h":118.81,"l":115.85,"n":5925,"o":117.62,"t":"2025-05-05T04:00:00Z","v":213164,"vw":117.558098},{"c":113,"h":116.24,"l":111.66,"n":8901,"o":115.65,"t":"2025-05-06T04:00:00Z","v":329848,"vw":113.618612},{"c":115.94,"h":116.775,"l":111.1,"n":10439,"o":114.14,"t":"2025-05-07T04:00:00Z","v":647551,"vw":114.41274},{"c":116.01,"h":119,"l":115.52,"n":11663,"o":116.82,"t":"2025-05-08T04:00:00Z","v":449800,"vw":116.777186},{"c":124.22,"h":125.7878,"l":116.03,"n":18885,"o":117.95,"t":"2025-05-09T04:00:00Z","v":1011490,"vw":121.405766},{"c":121.88,"h":128.575,"l":119.01,"n":13338,"o":127.76,"t":"2025-05-12T04:00:00Z","v":646241,"vw":122.593295},{"c":123.03,"h":124.9325,"l":120.43,"n":7727,"o":122.12,"t":"2025-05-13T04:00:00Z","v":321371,"vw":123.054589},{"c":125.63,"h":126.3335,"l":120.825,"n":8972,"o":123.45,"t":"2025-05-14T04:00:00Z","v":319370,"vw":124.41715},{"c":125.03,"h":125.86,"l":122.98,"n":5124,"o":123.75,"t":"2025-05-15T04:00:00Z","v":227205,"vw":124.86566},{"c":129.26,"h":131.33,"l":121.45,"n":9688,"o":123.42,"t":"2025-05-16T04:00:00Z","v":423686,"vw":128.398153},{"c":129.37,"h":129.68,"l":122,"n":6847,"o":123.5,"t":"2025-05-19T04:00:00Z","v":257861,"vw":127.67189},{"c":126.71,"h":130.21,"l":126.25,"n":7776,"o":127.5,"t":"2025-05-20T04:00:00Z","v":405586,"vw":127.950644},{"c":123.5,"h":128.505,"l":120.01,"n":14451,"o":126,"t":"2025-05-21T04:00:00Z","v":954073,"vw":123.784073},{"c":123.05,"h":124.75,"l":117.5,"n":8095,"o":122.99,"t":"2025-05-22T04:00:00Z","v":387826,"vw":121.875539},{"c":122.61,"h":123.25,"l":113,"n":7410,"o":115.225,"t":"2025-05-23T04:00:00Z","v":394878,"vw":121.627933},{"c":123.39,"h":124.8454,"l":120.93,"n":7121,"o":122.61,"t":"2025-05-27T04:00:00Z","v":379205,"vw":123.045982},{"c":115.32,"h":123.39,"l":114.25,"n":13130,"o":123.39,"t":"2025-05-28T04:00:00Z","v":900925,"vw":116.764904},{"c":113.1,"h":116.79,"l":108.7,"n":15053,"o":113.5,"t":"2025-05-29T04:00:00Z","v":912299,"vw":111.261005},{"c":110.67,"h":114.11,"l":109.21,"n":11140,"o":111,"t":"2025-05-30T04:00:00Z","v":480852,"vw":111.376846},{"c":111.93,"h":112.12,"l":107.72,"n":12817,"o":110.1,"t":"2025-06-02T04:00:00Z","v":877156,"vw":110.234335},{"c":113.15,"h":113.15,"l":108.66,"n":13957,"o":111.35,"t":"2025-06-03T04:00:00Z","v":917588,"vw":111.237004},{"c":114.71,"h":115.7,"l":108.64,"n":13301,"o":112.5,"t":"2025-06-04T04:00:00Z","v":875505,"vw":113.464483},{"c":114.55,"h":116.74,"l":110.375,"n":21200,"o":114.18,"t":"2025-06-05T04:00:00Z","v":1648791,"vw":114.636139},{"c":106.6,"h":108.68,"l":100,"n":40935,"o":100.07,"t":"2025-06-06T04:00:00Z","v":3171452,"vw":105.430125},{"c":104.19,"h":104.5,"l":101.845,"n":28258,"o":103.24,"t":"2025-06-09T04:00:00Z","v":2433145,"vw":103.28951},{"c":102.33,"h":105.28,"l":99.33,"n":82426,"o":102,"t":"2025-06-10T04:00:00Z","v":9514676,"vw":102.504202},{"c":103.46,"h":104.25,"l":101.2,"n":40685,"o":102.64,"t":"2025-06-11T04:00:00Z","v":3447818,"vw":103.079353},{"c":102.87,"h":103.25,"l":101.02,"n":25257,"o":103.06,"t":"2025-06-12T04:00:00Z","v":1593535,"vw":102.513808},{"c":100.19,"h":102.85,"l":99.73,"n":21889,"o":101.43,"t":"2025-06-13T04:00:00Z","v":1419416,"vw":101.21283},{"c":106.55,"h":107,"l":100.5753,"n":24874,"o":101,"t":"2025-06-16T04:00:00Z","v":1747638,"vw":105.118659},{"c":105.26,"h":106.5,"l":102.79,"n":20931,"o":102.79,"t":"2025-06-17T04:00:00Z","v":1267442,"vw":105.070266},{"c":105.64,"h":106.7,"l":103,"n":20306,"o":105.26,"t":"2025-06-18T04:00:00Z","v":1367790,"vw":105.618},{"c":104.39,"h":106.54,"l":103.2831,"n":16860,"o":104.83,"t":"2025-06-20T04:00:00Z","v":1493448,"vw":104.50439},{"c":103.97,"h":105.3771,"l":102.87,"n":15824,"o":103.93,"t":"2025-06-23T04:00:00Z","v":1044185,"vw":104.255679},{"c":105.94,"h":105.94,"l":101.77,"n":20970,"o":102.97,"t":"2025-06-24T04:00:00Z","v":1890192,"vw":104.570664},{"c":104.16,"h":106,"l":103.11,"n":15853,"o":105.66,"t":"2025-06-25T04:00:00Z","v":1108433,"vw":104.317322},{"c":106.56,"h":106.65,"l":103.07,"n":18263,"o":105,"t":"2025-06-26T04:00:00Z","v":1651831,"vw":105.688355},{"c":107.93,"h":108.63,"l":104.6812,"n":22140,"o":107,"t":"2025-06-27T04:00:00Z","v":1824669,"vw":107.45795},{"c":107.18,"h":109.795,"l":105.775,"n":19780,"o":108,"t":"2025-06-30T04:00:00Z","v":1529127,"vw":108.215472},{"c":109.26,"h":109.32,"l":103.51,"n":41343,"o":105.02,"t":"2025-07-01T04:00:00Z","v":3204900,"vw":106.773477},{"c":108.78,"h":110.62,"l":106.775,"n":34992,"o":110,"t":"2025-07-02T04:00:00Z","v":2603472,"vw":109.39538},{"c":109.84,"h":111.7637,"l":108.67,"n":15467,"o":110,"t":"2025-07-03T04:00:00Z","v":1008818,"vw":110.583394},{"c":109.5,"h":109.51,"l":106.35,"n":16014,"o":108.7,"t":"2025-07-07T04:00:00Z","v":808441,"vw":108.731177},{"c":109.79,"h":110.6418,"l":108.11,"n":19975,"o":109.95,"t":"2025-07-08T04:00:00Z","v":1332540,"vw":109.479489},{"c":109.99,"h":111.76,"l":107.39,"n":17813,"o":109.97,"t":"2025-07-09T04:00:00Z","v":1252108,"vw":110.03719},{"c":110.94,"h":113.21,"l":109.24,"n":21243,"o":109.74,"t":"2025-07-10T04:00:00Z","v":1298890,"vw":111.344026},{"c":106.96,"h":111.48,"l":105.85,"n":17718,"o":110.17,"t":"2025-07-11T04:00:00Z","v":748680,"vw":108.118582},{"c":108.15,"h":108.66,"l":105.04,"n":14053,"o":105.31,"t":"2025-07-14T04:00:00Z","v":618324,"vw":107.798245},{"c":111.94,"h":112,"l":107.66,"n":17143,"o":108.72,"t":"2025-07-15T04:00:00Z","v":896595,"vw":110.783915},{"c":111.14,"h":112.5,"l":109.72,"n":17075,"o":111.89,"t":"2025-07-16T04:00:00Z","v":995035,"vw":111.056938},{"c":112.57,"h":113.7,"l":111.21,"n":17302,"o":112,"t":"2025-07-17T04:00:00Z","v":968296,"vw":112.567064},{"c":114.09,"h":115.41,"l":112.02,"n":15804,"o":113,"t":"2025-07-18T04:00:00Z","v":843917,"vw":114.154609},{"c":113.97,"h":115.03,"l":113.1,"n":11445,"o":114.98,"t":"2025-07-21T04:00:00Z","v":526401,"vw":114.318005},{"c":117.1,"h":118.24,"l":114.01,"n":16223,"o":114.94,"t":"2025-07-22T04:00:00Z","v":877422,"vw":116.827262},{"c":117.25,"h":117.94,"l":116,"n":9888,"o":117.21,"t":"2025-07-23T04:00:00Z","v":507436,"vw":116.822273},{"c":117.31,"h":118,"l":116.34,"n":10123,"o":118,"t":"2025-07-24T04:00:00Z","v":383239,"vw":117.413874},{"c":116.94,"h":118.95,"l":116.04,"n":9061,"o":118.29,"t":"2025-07-25T04:00:00Z","v":423857,"vw":117.004539},{"c":117.95,"h":118.91,"l":117.02,"n":13805,"o":117.54,"t":"2025-07-28T04:00:00Z","v":824882,"vw":118.071892},{"c":118.27,"h":119.13,"l":117.21,"n":11910,"o":119,"t":"2025-07-29T04:00:00Z","v":495435,"vw":118.322133},{"c":116.81,"h":118.84,"l":116.37,"n":19007,"o":118.4,"t":"2025-07-30T04:00:00Z","v":1178016,"vw":117.060504},{"c":116.71,"h":118.76,"l":116.19,"n":9388,"o":117.79,"t":"2025-07-31T04:00:00Z","v":391963,"vw":117.15706},{"c":113.79,"h":116.495,"l":112.127,"n":11995,"o":115.31,"t":"2025-08-01T04:00:00Z","v":439102,"vw":113.840785},{"c":114.36,"h":115.46,"l":113.725,"n":9533,"o":114.18,"t":"2025-08-04T04:00:00Z","v":341259,"vw":114.495324},{"c":111.77,"h":114.98,"l":110.88,"n":16436,"o":114.67,"t":"2025-08-05T04:00:00Z","v":858210,"vw":111.952215},{"c":112.94,"h":113.705,"l":110.7985,"n":13276,"o":112.51,"t":"2025-08-06T04:00:00Z","v":595359,"vw":112.948281},{"c":110.105,"h":113.66,"l":107.271,"n":14070,"o":112.99,"t":"2025-08-07T04:00:00Z","v":660454,"vw":109.492761},{"c":102.31,"h":110.775,"l":102.12,"n":23900,"o":110.47,"t":"2025-08-08T04:00:00Z","v":1273218,"vw":104.479286},{"c":98.52,"h":103.93,"l":98.12,"n":17463,"o":102,"t":"2025-08-11T04:00:00Z","v":847550,"vw":100.195779},{"c":99.43,"h":100.625,"l":97.355,"n":13418,"o":98.75,"t":"2025-08-12T04:00:00Z","v":509363,"vw":98.821721},{"c":102.49,"h":102.56,"l":98.25,"n":12176,"o":100.15,"t":"2025-08-13T04:00:00Z","v":521658,"vw":101.761736},{"c":101.62,"h":102.37,"l":100,"n":15709,"o":101.69,"t":"2025-08-14T04:00:00Z","v":721077,"vw":101.345492},{"c":103.7,"h":104.36,"l":101.54,"n":12903,"o":101.62,"t":"2025-08-15T04:00:00Z","v":663472,"vw":103.423},{"c":107.24,"h":108.33,"l":104.2476,"n":19489,"o":106.56,"t":"2025-08-18T04:00:00Z","v":923926,"vw":107.193422},{"c":103.98,"h":107.81,"l":103.94,"n":12524,"o":107,"t":"2025-08-19T04:00:00Z","v":650311,"vw":105.358815},{"c":102.55,"h":105.06,"l":101.84,"n":14325,"o":104.81,"t":"2025-08-20T04:00:00Z","v":569269,"vw":102.671978},{"c":103.88,"h":104.56,"l":101.825,"n":14278,"o":102.25,"t":"2025-08-21T04:00:00Z","v":624713,"vw":103.757388},{"c":104.82,"h":106.78,"l":103.82,"n":11838,"o":104.36,"t":"2025-08-22T04:00:00Z","v":494367,"vw":105.290324},{"c":101.76,"h":105.48,"l":101.71,"n":10825,"o":104.14,"t":"2025-08-25T04:00:00Z","v":488888,"vw":102.688166},{"c":102.58,"h":104.81,"l":101.63,"n":18657,"o":101.76,"t":"2025-08-26T04:00:00Z","v":1280007,"vw":103.173779},{"c":105.54,"h":105.69,"l":102.865,"n":12175,"o":103.12,"t":"2025-08-27T04:00:00Z","v":605914,"vw":104.96638},{"c":108.02,"h":109.7001,"l":107.03,"n":15356,"o":107.03,"t":"2025-08-28T04:00:00Z","v":975978,"vw":108.174952},{"c":107.23,"h":108.9,"l":106.26,"n":14830,"o":107.99,"t":"2025-08-29T04:00:00Z","v":622188,"vw":107.204092},{"c":102.98,"h":105.44,"l":102.71,"n":16570,"o":105.22,"t":"2025-09-02T04:00:00Z","v":707000,"vw":103.762299},{"c":102.82,"h":103.73,"l":101.58,"n":16397,"o":102.67,"t":"2025-09-03T04:00:00Z","v":774043,"vw":103.009427},{"c":100.31,"h":103.83,"l":99.84,"n":39045,"o":102.59,"t":"2025-09-04T04:00:00Z","v":2495259,"vw":101.887514},{"c":113.99,"h":114.759,"l":107.71,"n":51262,"o":112.17,"t":"2025-09-05T04:00:00Z","v":3612402,"vw":112.086585},{"c":119.02,"h":119.43,"l":114.8,"n":40294,"o":115,"t":"2025-09-08T04:00:00Z","v":2741710,"vw":117.772318},{"c":119.62,"h":119.99,"l":115.72,"n":34921,"o":117.18,"t":"2025-09-09T04:00:00Z","v":2698037,"vw":118.674161},{"c":114.46,"h":119.24,"l":114.23,"n":21404,"o":119.24,"t":"2025-09-10T04:00:00Z","v":1158039,"vw":115.861032},{"c":117.06,"h":117.59,"l":114.55,"n":16064,"o":115,"t":"2025-09-11T04:00:00Z","v":1018231,"vw":116.428166},{"c":113.37,"h":118,"l":113.16,"n":14482,"o":116.96,"t":"2025-09-12T04:00:00Z","v":840902,"vw":115.521695},{"c":115.75,"h":116.71,"l":112.58,"n":16149,"o":113.89,"t":"2025-09-15T04:00:00Z","v":773155,"vw":115.375873},{"c":117.25,"h":117.5,"l":114.5,"n":20835,"o":115.99,"t":"2025-09-16T04:00:00Z","v":1379663,"vw":116.468076},{"c":113.99,"h":118,"l":113.59,"n":21887,"o":117.19,"t":"2025-09-17T04:00:00Z","v":2207062,"vw":114.641062},{"c":117.16,"h":117.75,"l":110.905,"n":39754,"o":113.76,"t":"2025-09-18T04:00:00Z","v":3009916,"vw":115.750934},{"c":115.48,"h":119.6,"l":114.9,"n":27828,"o":119.45,"t":"2025-09-19T04:00:00Z","v":6291844,"vw":115.662329},{"c":110.78,"h":115.9177,"l":109.44,"n":27357,"o":114.86,"t":"2025-09-22T04:00:00Z","v":1918098,"vw":111.073581},{"c":107.95,"h":111.33,"l":106.5,"n":23915,"o":111.12,"t":"2025-09-23T04:00:00Z","v":1917677,"vw":107.87917},{"c":103.85,"h":108.26,"l":103.82,"n":21319,"o":108,"t":"2025-09-24T04:00:00Z","v":959293,"vw":104.678012},{"c":103.53,"h":104.57,"l":101.1371,"n":18436,"o":103.1,"t":"2025-09-25T04:00:00Z","v":1115408,"vw":103.633169},{"c":105.08,"h":105.38,"l":102.6985,"n":18004,"o":104.8,"t":"2025-09-26T04:00:00Z","v":803256,"vw":104.517841},{"c":102.99,"h":107,"l":102.88,"n":17112,"o":105.73,"t":"2025-09-29T04:00:00Z","v":881664,"vw":103.705005},{"c":100.83,"h":104.475,"l":97.68,"n":28915,"o":103.36,"t":"2025-09-30T04:00:00Z","v":1696930,"vw":99.926352},{"c":101.67,"h":102.56,"l":98.67,"n":29311,"o":101.14,"t":"2025-10-01T04:00:00Z","v":1806493,"vw":100.375242},{"c":103.75,"h":104.88,"l":101.28,"n":22708,"o":101.67,"t":"2025-10-02T04:00:00Z","v":1121268,"vw":103.754864},{"c":101.67,"h":104,"l":100.7851,"n":19077,"o":103.43,"t":"2025-10-03T04:00:00Z","v":790985,"vw":101.769131},{"c":101.135,"h":103.43,"l":100.95,"n":18850,"o":102.9,"t":"2025-10-06T04:00:00Z","v":713064,"vw":101.731515},{"c":99.4,"h":101.885,"l":97.68,"n":16087,"o":101.36,"t":"2025-10-07T04:00:00Z","v":551432,"vw":98.892724},{"c":99.29,"h":101.4666,"l":98.9,"n":16314,"o":100.58,"t":"2025-10-08T04:00:00Z","v":788750,"vw":99.777546},{"c":101.5,"h":102,"l":99,"n":16975,"o":100.25,"t":"2025-10-09T04:00:00Z","v":714677,"vw":101.136593},{"c":98.6,"h":102.13,"l":98.55,"n":12553,"o":101.49,"t":"2025-10-10T04:00:00Z","v":632734,"vw":99.263707},{"c":96.01,"h":99.95,"l":95.92,"n":15799,"o":99.11,"t":"2025-10-13T04:00:00Z","v":753528,"vw":97.485222},{"c":97.01,"h":97.65,"l":93.35,"n":15639,"o":94.19,"t":"2025-10-14T04:00:00Z","v":676194,"vw":96.08276},{"c":94.27,"h":96.75,"l":93.5,"n":16180,"o":96.65,"t":"2025-10-15T04:00:00Z","v":1063510,"vw":94.60245},{"c":92.69,"h":96.065,"l":92.41,"n":14762,"o":95.26,"t":"2025-10-16T04:00:00Z","v":623474,"vw":93.44322},{"c":92.49,"h":93.2,"l":90.59,"n":15524,"o":91.19,"t":"2025-10-17T04:00:00Z","v":757920,"vw":91.718078},{"c":93.5,"h":93.78,"l":92.18,"n":10526,"o":92.69,"t":"2025-10-20T04:00:00Z","v":448283,"vw":93.181014},{"c":96.48,"h":97.2,"l":93.35,"n":13547,"o":94,"t":"2025-10-21T04:00:00Z","v":720629,"vw":96.415134},{"c":94.79,"h":96.6,"l":94.09,"n":11358,"o":96.6,"t":"2025-10-22T04:00:00Z","v":534701,"vw":94.974574},{"c":98.42,"h":98.63,"l":93.62,"n":16900,"o":94.85,"t":"2025-10-23T04:00:00Z","v":828904,"vw":96.979713},{"c":98.46,"h":101.265,"l":98.415,"n":14833,"o":100,"t":"2025-10-24T04:00:00Z","v":760525,"vw":100.130541},{"c":100,"h":100.98,"l":98.74,"n":12637,"o":99.41,"t":"2025-10-27T04:00:00Z","v":524335,"vw":99.932134},{"c":99.8,"h":100.47,"l":98.505,"n":10175,"o":99.97,"t":"2025-10-28T04:00:00Z","v":417593,"vw":99.651468},{"c":96.37,"h":99.1,"l":95.49,"n":10966,"o":99.1,"t":"2025-10-29T04:00:00Z","v":406000,"vw":96.65742},{"c":95.79,"h":98.1159,"l":95,"n":8388,"o":95.69,"t":"2025-10-30T04:00:00Z","v":318791,"vw":96.20496},{"c":94.36,"h":96.85,"l":93.51,"n":17321,"o":96.6,"t":"2025-10-31T04:00:00Z","v":1033519,"vw":94.73099},{"c":94.78,"h":95.08,"l":91.73,"n":11901,"o":94.44,"t":"2025-11-03T05:00:00Z","v":486795,"vw":94.013831},{"c":92.13,"h":94.345,"l":91.8201,"n":10532,"o":94.04,"t":"2025-11-04T05:00:00Z","v":457756,"vw":92.75262},{"c":91.79,"h":92.59,"l":90.91,"n":7903,"o":92.13,"t":"2025-11-05T05:00:00Z","v":275449,"vw":91.808409},{"c":92.035,"h":92.5,"l":89,"n":17324,"o":91.91,"t":"2025-11-06T05:00:00Z","v":845852,"vw":91.520931},{"c":94.25,"h":94.32,"l":90.5,"n":11338,"o":91.3,"t":"2025-11-07T05:00:00Z","v":525087,"vw":93.097302},{"c":95.03,"h":95.95,"l":92.91,"n":14383,"o":94.34,"t":"2025-11-10T05:00:00Z","v":813479,"vw":94.956079},{"c":91.92,"h":94.17,"l":90.766,"n":16517,"o":94,"t":"2025-11-11T05:00:00Z","v":1047258,"vw":92.054558},{"c":92.99,"h":93.98,"l":90.91,"n":15196,"o":92.24,"t":"2025-11-12T05:00:00Z","v":1579006,"vw":92.375863},{"c":88.99,"h":94.41,"l":88.735,"n":14251,"o":93.26,"t":"2025-11-13T05:00:00Z","v":634328,"vw":90.742255},{"c":89.34,"h":90.64,"l":87.1,"n":11099,"o":88.6,"t":"2025-11-14T05:00:00Z","v":423019,"vw":89.150287},{"c":84.97,"h":88.9603,"l":84.7,"n":13552,"o":88.14,"t":"2025-11-17T05:00:00Z","v":583415,"vw":85.788802},{"c":86.04,"h":86.48,"l":83.48,"n":15037,"o":84.54,"t":"2025-11-18T05:00:00Z","v":700844,"vw":85.5927},{"c":86.26,"h":87.12,"l":85.2201,"n":9367,"o":85.96,"t":"2025-11-19T05:00:00Z","v":426860,"vw":86.219507},{"c":85.14,"h":88.0912,"l":83.94,"n":14683,"o":87.37,"t":"2025-11-20T05:00:00Z","v":1034377,"vw":85.453516},{"c":86.75,"h":87.77,"l":84.14,"n":16351,"o":85.18,"t":"2025-11-21T05:00:00Z","v":890013,"vw":86.731645},{"c":88.89,"h":89.16,"l":86.84,"n":15181,"o":87.75,"t":"2025-11-24T05:00:00Z","v":1141583,"vw":88.770558},{"c":89.49,"h":90,"l":86.95,"n":14726,"o":88.7,"t":"2025-11-25T05:00:00Z","v":824986,"vw":89.356674},{"c":88.71,"h":90.65,"l":88.495,"n":12512,"o":89.33,"t":"2025-11-26T05:00:00Z","v":555822,"vw":89.005675},{"c":89.36,"h":90.75,"l":88.36,"n":7381,"o":89.05,"t":"2025-11-28T05:00:00Z","v":368857,"vw":89.649438},{"c":88.66,"h":90.6899,"l":88.3621,"n":14186,"o":89,"t":"2025-12-01T05:00:00Z","v":899478,"vw":89.301739},{"c":90.075,"h":90.9299,"l":89,"n":13262,"o":89.35,"t":"2025-12-02T05:00:00Z","v":654999,"vw":90.178992},{"c":93.31,"h":94.16,"l":89.95,"n":16919,"o":90.04,"t":"2025-12-03T05:00:00Z","v":998831,"vw":92.735734},{"c":95.59,"h":97.1,"l":93.06,"n":30223,"o":93.43,"t":"2025-12-04T05:00:00Z","v":1995149,"vw":95.824291},{"c":105.6,"h":110.94,"l":95,"n":62765,"o":97.24,"t":"2025-12-05T05:00:00Z","v":4686792,"vw":105.075765},{"c":108.04,"h":110.335,"l":103.07,"n":33497,"o":106,"t":"2025-12-08T05:00:00Z","v":2210683,"vw":108.062383},{"c":109.02,"h":109.77,"l":103.8766,"n":29641,"o":106.97,"t":"2025-12-09T05:00:00Z","v":2244993,"vw":107.141946},{"c":106.97,"h":109.37,"l":106.48,"n":19857,"o":108.04,"t":"2025-12-10T05:00:00Z","v":1409915,"vw":107.4743},{"c":106.03,"h":109.15,"l":105.62,"n":17462,"o":106.99,"t":"2025-12-11T05:00:00Z","v":1071412,"vw":106.638743},{"c":104.07,"h":106.8902,"l":103.34,"n":18653,"o":106.04,"t":"2025-12-12T05:00:00Z","v":881003,"vw":104.244425},{"c":103.11,"h":104.34,"l":101.79,"n":18420,"o":104.17,"t":"2025-12-15T05:00:00Z","v":953349,"vw":103.036912},{"c":105.12,"h":106.0344,"l":101.89,"n":15038,"o":101.98,"t":"2025-12-16T05:00:00Z","v":891711,"vw":104.256498},{"c":105.89,"h":109.15,"l":104.3875,"n":18040,"o":104.8,"t":"2025-12-17T05:00:00Z","v":1491350,"vw":106.805398},{"c":107.53,"h":108.8587,"l":104.63,"n":14532,"o":106.15,"t":"2025-12-18T05:00:00Z","v":908612,"vw":107.663845},{"c":108.64,"h":109.98,"l":107.04,"n":18345,"o":107.49,"t":"2025-12-19T05:00:00Z","v":1622436,"vw":108.799065},{"c":110.31,"h":110.53,"l":107.3787,"n":16569,"o":107.68,"t":"2025-12-22T05:00:00Z","v":928092,"vw":109.881513},{"c":109.9,"h":111.36,"l":109.045,"n":11460,"o":110.39,"t":"2025-12-23T05:00:00Z","v":537716,"vw":109.907332},{"c":108.18,"h":109.965,"l":107.55,"n":5251,"o":109.49,"t":"2025-12-24T05:00:00Z","v":218061,"vw":108.19461},{"c":107.71,"h":109,"l":106.49,"n":8524,"o":108.21,"t":"2025-12-26T05:00:00Z","v":347267,"vw":107.480182},{"c":107.9,"h":109.4399,"l":107.4,"n":9328,"o":107.72,"t":"2025-12-29T05:00:00Z","v":477781,"vw":108.052555},{"c":107.18,"h":108.45,"l":106.78,"n":11065,"o":107.24,"t":"2025-12-30T05:00:00Z","v":628071,"vw":107.408001},{"c":106.5,"h":107.76,"l":106.13,"n":11102,"o":107.07,"t":"2025-12-31T05:00:00Z","v":585914,"vw":106.742472},{"c":101.59,"h":107.25,"l":101.43,"n":21304,"o":106.09,"t":"2026-01-02T05:00:00Z","v":1234124,"vw":102.737902},{"c":99.49,"h":103.694,"l":98.15,"n":18299,"o":101.67,"t":"2026-01-05T05:00:00Z","v":954277,"vw":100.444446},{"c":101.78,"h":101.81,"l":97.285,"n":13405,"o":99.13,"t":"2026-01-06T05:00:00Z","v":734536,"vw":99.967881},{"c":105.74,"h":106.47,"l":101.8,"n":11954,"o":101.83,"t":"2026-01-07T05:00:00Z","v":568017,"vw":105.122037},{"c":104.15,"h":106.07,"l":102.7906,"n":11697,"o":105.8,"t":"2026-01-08T05:00:00Z","v":617875,"vw":104.601373},{"c":109.23,"h":109.655,"l":102.96,"n":14830,"o":104.81,"t":"2026-01-09T05:00:00Z","v":738358,"vw":107.945799},{"c":106.34,"h":109.95,"l":106.015,"n":13419,"o":108.81,"t":"2026-01-12T05:00:00Z","v":597256,"vw":106.811403},{"c":101.51,"h":104.0768,"l":99.08,"n":18342,"o":103.08,"t":"2026-01-13T05:00:00Z","v":1206791,"vw":101.20867},{"c":96.99,"h":101.105,"l":96,"n":16274,"o":100.44,"t":"2026-01-14T05:00:00Z","v":992208,"vw":98.411557},{"c":90.11,"h":97.39,"l":89.7647,"n":26642,"o":96.37,"t":"2026-01-15T05:00:00Z","v":1296780,"vw":92.023965},{"c":90.78,"h":92.78,"l":88.11,"n":20330,"o":90.49,"t":"2026-01-16T05:00:00Z","v":994945,"vw":90.644054},{"c":89.59,"h":93.795,"l":89.3082,"n":34167,"o":92.48,"t":"2026-01-20T05:00:00Z","v":2241475,"vw":91.690635},{"c":88.04,"h":92.01,"l":87.08,"n":21155,"o":90.2,"t":"2026-01-21T05:00:00Z","v":1393783,"vw":88.28494},{"c":90.52,"h":91.01,"l":88.5,"n":20326,"o":88.69,"t":"2026-01-22T05:00:00Z","v":1447987,"vw":89.764271},{"c":92.49,"h":92.74,"l":89.67,"n":17323,"o":90.45,"t":"2026-01-23T05:00:00Z","v":1304270,"vw":91.649015},{"c":94.35,"h":94.49,"l":91.555,"n":16737,"o":92.24,"t":"2026-01-26T05:00:00Z","v":965307,"vw":93.923015},{"c":91.72,"h":95,"l":90.73,"n":16015,"o":94.42,"t":"2026-01-27T05:00:00Z","v":798596,"vw":91.935407},{"c":91.57,"h":94.73,"l":91.27,"n":14953,"o":93.01,"t":"2026-01-28T05:00:00Z","v":688303,"vw":92.628416},{"c":81.03,"h":90.5,"l":79.1,"n":33685,"o":90.12,"t":"2026-01-29T05:00:00Z","v":1983111,"vw":81.656076},{"c":78.34,"h":82.57,"l":77.41,"n":22403,"o":81.25,"t":"2026-01-30T05:00:00Z","v":1348559,"vw":79.253789},{"c":74.45,"h":79.31,"l":73.99,"n":29492,"o":78.34,"t":"2026-02-02T05:00:00Z","v":1833969,"vw":76.300225},{"c":67.51,"h":72.99,"l":65.85,"n":55098,"o":72.52,"t":"2026-02-03T05:00:00Z","v":3925582,"vw":67.361775},{"c":64.25,"h":67.01,"l":61.7798,"n":45182,"o":65.84,"t":"2026-02-04T05:00:00Z","v":3251671,"vw":64.948162},{"c":61.29,"h":67.14,"l":60.57,"n":38709,"o":63.55,"t":"2026-02-05T05:00:00Z","v":3037433,"vw":62.920482},{"c":63.74,"h":65,"l":60.9,"n":25050,"o":62.9,"t":"2026-02-06T05:00:00Z","v":1730292,"vw":63.597444},{"c":62.98,"h":64.981,"l":62.57,"n":24761,"o":63.7,"t":"2026-02-09T05:00:00Z","v":1570406,"vw":63.33881},{"c":64.66,"h":66.145,"l":63.52,"n":30172,"o":63.53,"t":"2026-02-10T05:00:00Z","v":1706251,"vw":64.961577},{"c":60.74,"h":64.66,"l":58.14,"n":41064,"o":63.6,"t":"2026-02-11T05:00:00Z","v":2569222,"vw":60.203829},{"c":61.18,"h":61.58,"l":58.01,"n":28343,"o":61.03,"t":"2026-02-12T05:00:00Z","v":2288491,"vw":59.686852},{"c":62.74,"h":63.735,"l":61,"n":27019,"o":61.46,"t":"2026-02-13T05:00:00Z","v":1848995,"vw":62.72995},{"c":61,"h":62.76,"l":59.6,"n":17091,"o":62,"t":"2026-02-17T05:00:00Z","v":969718,"vw":60.621911},{"c":64.07,"h":65.4,"l":60.43,"n":23411,"o":61,"t":"2026-02-18T05:00:00Z","v":1634311,"vw":64.122592},{"c":66.98,"h":67.48,"l":64,"n":26326,"o":64.4,"t":"2026-02-19T05:00:00Z","v":1753145,"vw":66.211837},{"c":66.54,"h":68.96,"l":65.0426,"n":29529,"o":65.81,"t":"2026-02-20T05:00:00Z","v":1978657,"vw":66.621198},{"c":62.73,"h":65.585,"l":62.17,"n":23769,"o":65.55,"t":"2026-02-23T05:00:00Z","v":1901993,"vw":63.056202},{"c":64.28,"h":67.78,"l":62.75,"n":24878,"o":63,"t":"2026-02-24T05:00:00Z","v":1551544,"vw":65.24614},{"c":66.11,"h":66.595,"l":62.2637,"n":18708,"o":64.39,"t":"2026-02-25T05:00:00Z","v":1201747,"vw":65.766239},{"c":73.56,"h":73.86,"l":66.8208,"n":34360,"o":67.37,"t":"2026-02-26T05:00:00Z","v":2263345,"vw":72.255348},{"c":72.39,"h":73,"l":69.1,"n":24457,"o":72,"t":"2026-02-27T05:00:00Z","v":2010052,"vw":71.874035},{"c":74.68,"h":75.29,"l":70.33,"n":25385,"o":70.33,"t":"2026-03-02T05:00:00Z","v":1455309,"vw":74.419186},{"c":75.78,"h":76.265,"l":71,"n":17222,"o":72.75,"t":"2026-03-03T05:00:00Z","v":960727,"vw":74.617149},{"c":77.2,"h":78.3,"l":74.8324,"n":19445,"o":75.47,"t":"2026-03-04T05:00:00Z","v":1198110,"vw":77.196709},{"c":78.26,"h":80.4,"l":76.945,"n":22123,"o":77.32,"t":"2026-03-05T05:00:00Z","v":1476104,"vw":78.468053},{"c":82.95,"h":83.45,"l":77.2301,"n":24631,"o":78.91,"t":"2026-03-06T05:00:00Z","v":1430135,"vw":81.805926},{"c":80.67,"h":82.47,"l":79.34,"n":19303,"o":81.91,"t":"2026-03-09T04:00:00Z","v":1093815,"vw":80.600418},{"c":77.9,"h":80.79,"l":76.3,"n":22553,"o":80.79,"t":"2026-03-10T04:00:00Z","v":1167859,"vw":78.097816},{"c":78.49,"h":79.8,"l":76.515,"n":15752,"o":78.76,"t":"2026-03-11T04:00:00Z","v":835003,"vw":78.090634},{"c":75.65,"h":79.72,"l":73.1,"n":39417,"o":78.54,"t":"2026-03-12T04:00:00Z","v":2966124,"vw":75.580998},{"c":70.8,"h":75.65,"l":68.32,"n":46615,"o":75.65,"t":"2026-03-13T04:00:00Z","v":3284978,"vw":71.047509},{"c":70.91,"h":71.52,"l":68.215,"n":25241,"o":70.6,"t":"2026-03-16T04:00:00Z","v":1463223,"vw":69.920842},{"c":69.63,"h":74.34,"l":68.66,"n":19745,"o":68.66,"t":"2026-03-17T04:00:00Z","v":1119087,"vw":70.477123},{"c":68.74,"h":70.48,"l":68.16,"n":15563,"o":68.83,"t":"2026-03-18T04:00:00Z","v":1110019,"vw":68.887529},{"c":68.51,"h":70.75,"l":67.3,"n":16629,"o":67.92,"t":"2026-03-19T04:00:00Z","v":897339,"vw":68.547894},{"c":67.74,"h":68.85,"l":65.75,"n":18436,"o":68,"t":"2026-03-20T04:00:00Z","v":1281033,"vw":67.553391},{"c":67.25,"h":69.95,"l":66.5,"n":19347,"o":66.88,"t":"2026-03-23T04:00:00Z","v":1163498,"vw":67.789556},{"c":64.81,"h":68.15,"l":64.3501,"n":16501,"o":68.15,"t":"2026-03-24T04:00:00Z","v":1241388,"vw":65.21179},{"c":63.08,"h":66.57,"l":62.03,"n":18305,"o":65.67,"t":"2026-03-25T04:00:00Z","v":893554,"vw":63.200584},{"c":63.06,"h":65.95,"l":61.51,"n":18275,"o":62.1,"t":"2026-03-26T04:00:00Z","v":869804,"vw":63.751714},{"c":60.39,"h":62.14,"l":59.83,"n":16085,"o":62.14,"t":"2026-03-27T04:00:00Z","v":717523,"vw":60.678971},{"c":60.65,"h":62,"l":59.65,"n":17984,"o":60.67,"t":"2026-03-30T04:00:00Z","v":884523,"vw":60.705293},{"c":63.46,"h":64.16,"l":60.44,"n":22523,"o":62.81,"t":"2026-03-31T04:00:00Z","v":1261321,"vw":63.162085},{"c":62.43,"h":64.1,"l":61,"n":14711,"o":63.88,"t":"2026-04-01T04:00:00Z","v":695773,"vw":62.943675},{"c":62.93,"h":64.5,"l":60.775,"n":14519,"o":61.49,"t":"2026-04-02T04:00:00Z","v":696514,"vw":62.810929},{"c":63.01,"h":63.455,"l":61.2,"n":13186,"o":62.67,"t":"2026-04-06T04:00:00Z","v":587286,"vw":62.816549},{"c":62.9,"h":63.7,"l":61.87,"n":13798,"o":62.57,"t":"2026-04-07T04:00:00Z","v":570339,"vw":62.945255},{"c":62.12,"h":65.74,"l":61.97,"n":17430,"o":65.41,"t":"2026-04-08T04:00:00Z","v":792594,"vw":63.016659},{"c":58.76,"h":62.0543,"l":57.805,"n":22539,"o":61.54,"t":"2026-04-09T04:00:00Z","v":1201954,"vw":58.920885},{"c":55.29,"h":59.09,"l":55.23,"n":21401,"o":58.61,"t":"2026-04-10T04:00:00Z","v":1046531,"vw":56.107945},{"c":57.35,"h":59.165,"l":55.3,"n":25370,"o":55.41,"t":"2026-04-13T04:00:00Z","v":1553340,"vw":57.479721},{"c":57.34,"h":59.62,"l":56.39,"n":21164,"o":58.16,"t":"2026-04-14T04:00:00Z","v":1345072,"vw":57.550932},{"c":61.93,"h":62.47,"l":57.01,"n":22457,"o":57.815,"t":"2026-04-15T04:00:00Z","v":1180942,"vw":61.278296},{"c":62.89,"h":64.42,"l":61.8001,"n":18926,"o":63.155,"t":"2026-04-16T04:00:00Z","v":1038031,"vw":62.960762},{"c":64.31,"h":65.39,"l":63.15,"n":23675,"o":64.61,"t":"2026-04-17T04:00:00Z","v":1306056,"vw":64.191277},{"c":66.28,"h":66.48,"l":63.875,"n":21737,"o":64.3,"t":"2026-04-20T04:00:00Z","v":1410356,"vw":65.734436},{"c":64.1,"h":68.075,"l":63.3201,"n":19437,"o":66.5,"t":"2026-04-21T04:00:00Z","v":1201593,"vw":64.616585},{"c":64.59,"h":65.505,"l":63.1,"n":14230,"o":64.99,"t":"2026-04-22T04:00:00Z","v":737578,"vw":64.499603},{"c":60.93,"h":61.45,"l":58.25,"n":27776,"o":61.13,"t":"2026-04-23T04:00:00Z","v":1422137,"vw":60.105035},{"c":62.66,"h":62.81,"l":59.555,"n":18159,"o":61.8,"t":"2026-04-24T04:00:00Z","v":943613,"vw":61.596547},{"c":60.28,"h":63.5,"l":59.57,"n":18413,"o":62.23,"t":"2026-04-27T04:00:00Z","v":837252,"vw":60.940663},{"c":60.68,"h":62.94,"l":59.825,"n":15337,"o":60.69,"t":"2026-04-28T04:00:00Z","v":988665,"vw":60.655481},{"c":59.88,"h":60.91,"l":58.86,"n":15359,"o":60.41,"t":"2026-04-29T04:00:00Z","v":631802,"vw":59.623655},{"c":59.46,"h":60.66,"l":57.65,"n":17505,"o":59.25,"t":"2026-04-30T04:00:00Z","v":907069,"vw":59.463577},{"c":61.72,"h":64.44,"l":59.45,"n":22213,"o":62.03,"t":"2026-05-01T04:00:00Z","v":1261980,"vw":61.604687},{"c":63.82,"h":64.85,"l":60.645,"n":20799,"o":62.11,"t":"2026-05-04T04:00:00Z","v":995840,"vw":63.75479},{"c":63.915,"h":64.02,"l":61.4001,"n":14806,"o":64,"t":"2026-05-05T04:00:00Z","v":650193,"vw":63.34852},{"c":62.84,"h":63.39,"l":60.52,"n":18915,"o":62.63,"t":"2026-05-06T04:00:00Z","v":820041,"vw":62.603376},{"c":65.3,"h":68.4899,"l":64.34,"n":23019,"o":64.55,"t":"2026-05-07T04:00:00Z","v":1307718,"vw":66.059741},{"c":63.04,"h":64,"l":61.38,"n":15198,"o":64,"t":"2026-05-08T04:00:00Z","v":754078,"vw":62.842566},{"c":60.29,"h":64.1241,"l":59.08,"n":21415,"o":62.94,"t":"2026-05-11T04:00:00Z","v":1033608,"vw":60.478601},{"c":57.5,"h":60.8846,"l":57.38,"n":23044,"o":60.35,"t":"2026-05-12T04:00:00Z","v":1562908,"vw":57.847077},{"c":56.16,"h":57.12,"l":54.17,"n":25570,"o":57.12,"t":"2026-05-13T04:00:00Z","v":1575277,"vw":55.532735},{"c":57.15,"h":58.29,"l":55.43,"n":24999,"o":56.43,"t":"2026-05-14T04:00:00Z","v":1662493,"vw":57.298728},{"c":58.52,"h":59.685,"l":57.115,"n":19294,"o":57.57,"t":"2026-05-15T04:00:00Z","v":1212141,"vw":58.537259},{"c":62.52,"h":63.09,"l":58.395,"n":26722,"o":58.41,"t":"2026-05-18T04:00:00Z","v":1675826,"vw":61.991184},{"c":62.45,"h":64.5399,"l":62.16,"n":21101,"o":64,"t":"2026-05-19T04:00:00Z","v":1276254,"vw":62.872402},{"c":62.78,"h":63.19,"l":59.65,"n":16401,"o":61.19,"t":"2026-05-20T04:00:00Z","v":743785,"vw":62.405818},{"c":61.33,"h":62.685,"l":60.2,"n":18208,"o":61.24,"t":"2026-05-21T04:00:00Z","v":740012,"vw":61.51968},{"c":63.17,"h":63.82,"l":61.57,"n":15070,"o":61.61,"t":"2026-05-22T04:00:00Z","v":708242,"vw":62.905854},{"c":62.71,"h":66.02,"l":62.24,"n":23655,"o":63,"t":"2026-05-26T04:00:00Z","v":1263744,"vw":64.023718},{"c":63.29,"h":64.83,"l":61.615,"n":21066,"o":62.03,"t":"2026-05-27T04:00:00Z","v":966477,"vw":63.262175},{"c":65.79,"h":67.92,"l":63,"n":30370,"o":64.29,"t":"2026-05-28T04:00:00Z","v":1977271,"vw":66.217933},{"c":72.36,"h":72.72,"l":66.5,"n":28282,"o":66.65,"t":"2026-05-29T04:00:00Z","v":1831586,"vw":70.928757},{"c":77.68,"h":78.43,"l":72.9,"n":36878,"o":74.86,"t":"2026-06-01T04:00:00Z","v":2131111,"vw":76.913474},{"c":75.01,"h":75.18,"l":70.41,"n":30789,"o":72.61,"t":"2026-06-02T04:00:00Z","v":1610845,"vw":73.445127},{"c":72.63,"h":74.19,"l":70.91,"n":34944,"o":74.19,"t":"2026-06-03T04:00:00Z","v":2355400,"vw":72.320193},{"c":74.33,"h":76.81,"l":73.21,"n":39500,"o":73.65,"t":"2026-06-04T04:00:00Z","v":3039125,"vw":74.522683},{"c":77.4,"h":84.09,"l":75.55,"n":63416,"o":83.05,"t":"2026-06-05T04:00:00Z","v":4698023,"vw":78.958881},{"c":72.95,"h":78.7799,"l":72.41,"n":34178,"o":77.25,"t":"2026-06-08T04:00:00Z","v":2180658,"vw":73.911902},{"c":70.71,"h":73.5,"l":68.6001,"n":28583,"o":70.98,"t":"2026-06-09T04:00:00Z","v":1798886,"vw":70.996292},{"c":71.39,"h":72.95,"l":68.45,"n":22460,"o":69,"t":"2026-06-10T04:00:00Z","v":1470854,"vw":71.629643},{"c":68.24,"h":71.0788,"l":68.04,"n":23206,"o":69.54,"t":"2026-06-11T04:00:00Z","v":1666784,"vw":69.226164},{"c":66.77,"h":68.3375,"l":65.25,"n":18262,"o":67.94,"t":"2026-06-12T04:00:00Z","v":965041,"vw":66.869746},{"c":68.8,"h":68.87,"l":66.27,"n":22090,"o":66.77,"t":"2026-06-15T04:00:00Z","v":1092228,"vw":68.014466},{"c":66.57,"h":69.5,"l":66.0951,"n":19722,"o":68.19,"t":"2026-06-16T04:00:00Z","v":1371694,"vw":67.068402},{"c":62.45,"h":67.5,"l":61.77,"n":26479,"o":65.44,"t":"2026-06-17T04:00:00Z","v":1682760,"vw":63.735328},{"c":64.23,"h":64.51,"l":60.55,"n":22465,"o":61.58,"t":"2026-06-18T04:00:00Z","v":1699629,"vw":63.895273},{"c":62.57,"h":66.3814,"l":61.395,"n":16552,"o":63.28,"t":"2026-06-22T04:00:00Z","v":1057290,"vw":62.750205},{"c":64.19,"h":64.31,"l":61.745,"n":21870,"o":63.52,"t":"2026-06-23T04:00:00Z","v":1277481,"vw":63.520692},{"c":65.03,"h":66.58,"l":63.42,"n":16889,"o":64,"t":"2026-06-24T04:00:00Z","v":1033647,"vw":65.245774},{"c":63.4,"h":64.43,"l":60.51,"n":21495,"o":61.71,"t":"2026-06-25T04:00:00Z","v":1457062,"vw":63.195406},{"c":69.2,"h":70.09,"l":63.78,"n":31799,"o":63.78,"t":"2026-06-26T04:00:00Z","v":11154733,"vw":69.033672},{"c":70.2,"h":70.9099,"l":68.4901,"n":29274,"o":69.31,"t":"2026-06-29T04:00:00Z","v":1596022,"vw":69.785337},{"c":70.71,"h":70.91,"l":68.3767,"n":21841,"o":69.46,"t":"2026-06-30T04:00:00Z","v":1552509,"vw":70.311273},{"c":74.035,"h":76.18,"l":71.42,"n":24663,"o":71.96,"t":"2026-07-01T04:00:00Z","v":1395671,"vw":74.402428},{"c":78.31,"h":78.93,"l":73.2065,"n":25098,"o":74.07,"t":"2026-07-02T04:00:00Z","v":1412159,"vw":77.606076},{"c":77.79,"h":79.13,"l":75.12,"n":20979,"o":76.4,"t":"2026-07-06T04:00:00Z","v":1193524,"vw":78.129267},{"c":79.7,"h":82.6199,"l":78.59,"n":30868,"o":79.68,"t":"2026-07-07T04:00:00Z","v":2271058,"vw":80.60833},{"c":78.01,"h":79.34,"l":76.88,"n":25258,"o":78.42,"t":"2026-07-08T04:00:00Z","v":1203779,"vw":78.072357},{"c":79.44,"h":80.05,"l":74,"n":22858,"o":74.95,"t":"2026-07-09T04:00:00Z","v":1526365,"vw":78.853145},{"c":77.69,"h":81.52,"l":77.1,"n":14078,"o":81,"t":"2026-07-10T04:00:00Z","v":662085,"vw":78.058863},{"c":80.35,"h":81.4,"l":78.12,"n":16005,"o":78.76,"t":"2026-07-13T04:00:00Z","v":772552,"vw":80.204999},{"c":80.09,"h":81.75,"l":75.69,"n":20421,"o":76.64,"t":"2026-07-14T04:00:00Z","v":1428338,"vw":80.087192},{"c":78.35,"h":82.3,"l":77.99,"n":24372,"o":81.33,"t":"2026-07-15T04:00:00Z","v":1226259,"vw":79.193311},{"c":75.5,"h":79.84,"l":75.42,"n":33833,"o":78.85,"t":"2026-07-16T04:00:00Z","v":1667335,"vw":77.275431},{"c":76,"h":77.68,"l":73.51,"n":23976,"o":74.03,"t":"2026-07-17T04:00:00Z","v":1218571,"vw":76.191706},{"c":79.46,"h":81.35,"l":74.2001,"n":32329,"o":74.75,"t":"2026-07-20T04:00:00Z","v":2372262,"vw":79.149666},{"c":72.96,"h":79.38,"l":72.83,"n":24584,"o":77.05,"t":"2026-07-21T04:00:00Z","v":1291315,"vw":74.640633},{"c":69.9,"h":73.24,"l":67.7,"n":24843,"o":72.76,"t":"2026-07-22T04:00:00Z","v":1544668,"vw":69.427373},{"c":69.07,"h":70.69,"l":67.11,"n":19420,"o":70.45,"t":"2026-07-23T04:00:00Z","v":993808,"vw":68.294894},{"c":70.48,"h":72.5,"l":69.04,"n":16223,"o":70.8,"t":"2026-07-24T04:00:00Z","v":668300,"vw":70.635879},{"c":74.92,"h":77.46,"l":71.6,"n":22988,"o":72.58,"t":"2026-07-27T04:00:00Z","v":1390301,"vw":75.039058},{"c":78.39,"h":81.41,"l":76.01,"n":21113,"o":76.68,"t":"2026-07-28T04:00:00Z","v":1126524,"vw":78.842993},{"c":84.22,"h":85.659,"l":77.63,"n":34778,"o":77.73,"t":"2026-07-29T04:00:00Z","v":3170121,"vw":83.934271},{"c":79.87,"h":82.345,"l":77.5,"n":24729,"o":82.09,"t":"2026-07-30T04:00:00Z","v":1608866,"vw":79.482055},{"c":83.06,"h":83.67,"l":78.56,"n":23606,"o":79.04,"t":"2026-07-31T04:00:00Z","v":1358416,"vw":82.531269},{"c":83.37,"h":88.135,"l":83.25,"n":20311,"o":85.8,"t":"2026-08-03T04:00:00Z","v":974130,"vw":84.693561},{"c":86.24,"h":86.395,"l":81.425,"n":20516,"o":81.94,"t":"2026-08-04T04:00:00Z","v":1331999,"vw":85.53454},{"c":86.5,"h":88,"l":85.319,"n":19222,"o":88,"t":"2026-08-05T04:00:00Z","v":822800,"vw":86.309488},{"c":85.59,"h":86.1375,"l":81.53,"n":16666,"o":82.24,"t":"2026-08-06T04:00:00Z","v":654508,"vw":84.941513},{"c":85.83,"h":88.628,"l":85.435,"n":20938,"o":87.56,"t":"2026-08-07T04:00:00Z","v":1069397,"vw":86.364422},{"c":86.89,"h":87.38,"l":84.79,"n":17156,"o":84.79,"t":"2026-08-10T04:00:00Z","v":893789,"vw":86.719132},{"c":88.39,"h":90.77,"l":85.23,"n":33586,"o":86.47,"t":"2026-08-11T04:00:00Z","v":2275318,"vw":88.771699},{"c":92,"h":92.02,"l":84.11,"n":28423,"o":86.11,"t":"2026-08-12T04:00:00Z","v":1892642,"vw":89.820364},{"c":93.7,"h":93.83,"l":88.7201,"n":25082,"o":93.38,"t":"2026-08-13T04:00:00Z","v":1201390,"vw":91.797886},{"c":90.4,"h":94,"l":87.3814,"n":20535,"o":93.5,"t":"2026-08-14T04:00:00Z","v":934806,"vw":90.549302},{"c":88.39,"h":90.25,"l":88,"n":15630,"o":88.99,"t":"2026-08-17T04:00:00Z","v":701296,"vw":88.898946},{"c":91.11,"h":92.22,"l":87.92,"n":18503,"o":89.72,"t":"2026-08-18T04:00:00Z","v":779154,"vw":91.168465},{"c":95.02,"h":95.6,"l":91.24,"n":20726,"o":91.39,"t":"2026-08-19T04:00:00Z","v":1609617,"vw":94.401924},{"c":92.57,"h":96.759,"l":92.22,"n":17356,"o":94.81,"t":"2026-08-20T04:00:00Z","v":1009731,"vw":94.344191},{"c":94.87,"h":95.56,"l":90.56,"n":14458,"o":92.88,"t":"2026-08-21T04:00:00Z","v":964943,"vw":94.563049},{"c":95.635,"h":95.86,"l":93.7,"n":14915,"o":94.39,"t":"2026-08-24T04:00:00Z","v":587205,"vw":95.281237},{"c":91.87,"h":96,"l":90.84,"n":15893,"o":94.41,"t":"2026-08-25T04:00:00Z","v":920435,"vw":92.508205},{"c":92.23,"h":92.8,"l":88.26,"n":14748,"o":89.21,"t":"2026-08-26T04:00:00Z","v":611255,"vw":91.559774},{"c":100.64,"h":100.86,"l":94.07,"n":29712,"o":94.31,"t":"2026-08-27T04:00:00Z","v":2118895,"vw":99.749325},{"c":99.87,"h":102.952,"l":97.92,"n":23904,"o":100.14,"t":"2026-08-28T04:00:00Z","v":1347386,"vw":99.655416},{"c":98.04,"h":100.015,"l":97.915,"n":15176,"o":98.48,"t":"2026-08-31T04:00:00Z","v":759663,"vw":98.624357},{"c":95.45,"h":98.69,"l":94.65,"n":16642,"o":97.19,"t":"2026-09-01T04:00:00Z","v":810948,"vw":95.554317},{"c":92.17,"h":96.18,"l":91.4,"n":19813,"o":94.66,"t":"2026-09-02T04:00:00Z","v":856275,"vw":92.390985},{"c":93.1,"h":96.145,"l":92.7,"n":20483,"o":94.34,"t":"2026-09-03T04:00:00Z","v":1003482,"vw":93.843818},{"c":87.92,"h":91.595,"l":87.71,"n":25035,"o":91.56,"t":"2026-09-04T04:00:00Z","v":1420510,"vw":88.320104},{"c":81.58,"h":86.6,"l":81.35,"n":66579,"o":86.6,"t":"2026-09-08T04:00:00Z","v":5033904,"vw":83.464772},{"c":57.12,"h":69.45,"l":55.5501,"n":236631,"o":67.125,"t":"2026-09-09T04:00:00Z","v":22948509,"vw":58.128972},{"c":56.01,"h":57.52,"l":55.82,"n":68175,"o":56.2,"t":"2026-09-10T04:00:00Z","v":6307775,"vw":56.512068},{"c":54.68,"h":56.15,"l":53.8,"n":58626,"o":55.91,"t":"2026-09-11T04:00:00Z","v":5556432,"vw":54.563324},{"c":58.99,"h":59.3,"l":54.36,"n":58425,"o":54.77,"t":"2026-09-14T04:00:00Z","v":5712779,"vw":57.556176},{"c":58.6,"h":59.4,"l":57.1355,"n":47603,"o":57.78,"t":"2026-09-15T04:00:00Z","v":4560962,"vw":58.39082},{"c":58.67,"h":59.3,"l":57.04,"n":44133,"o":57.04,"t":"2026-09-16T04:00:00Z","v":4951767,"vw":58.660873},{"c":54.25,"h":58.5217,"l":54.13,"n":53608,"o":58.33,"t":"2026-09-17T04:00:00Z","v":5630888,"vw":55.888112},{"c":55.04,"h":55.4,"l":53,"n":29543,"o":53.535,"t":"2026-09-18T04:00:00Z","v":2912173,"vw":54.582405},{"c":56.53,"h":57.79,"l":54.7657,"n":39296,"o":55.87,"t":"2026-09-21T04:00:00Z","v":5391100,"vw":56.626817},{"c":61.56,"h":62.2,"l":56.22,"n":51390,"o":57.99,"t":"2026-09-22T04:00:00Z","v":5040168,"vw":59.883571},{"c":61.65,"h":62.75,"l":59.9345,"n":29227,"o":62.16,"t":"2026-09-23T04:00:00Z","v":1994973,"vw":61.404127},{"c":59.98,"h":62.57,"l":59.07,"n":24214,"o":61.78,"t":"2026-09-24T04:00:00Z","v":1781437,"vw":60.187595},{"c":58.05,"h":60.41,"l":57.49,"n":25183,"o":59.965,"t":"2026-09-25T04:00:00Z","v":1770350,"vw":58.514759},{"c":59.92,"h":60.19,"l":55.04,"n":29005,"o":57.14,"t":"2026-09-28T04:00:00Z","v":2090372,"vw":58.778386},{"c":63.52,"h":64.55,"l":59.1301,"n":38598,"o":60.045,"t":"2026-09-29T04:00:00Z","v":2981290,"vw":63.094381},{"c":65.79,"h":66.39,"l":63.345,"n":27168,"o":63.96,"t":"2026-09-30T04:00:00Z","v":2094851,"vw":65.502586},{"c":67.34,"h":67.82,"l":65.565,"n":28001,"o":66.48,"t":"2026-10-01T04:00:00Z","v":1649621,"vw":66.908232},{"c":67.09,"h":68.44,"l":66.58,"n":23430,"o":67.53,"t":"2026-10-02T04:00:00Z","v":1524018,"vw":67.379533},{"c":72.16,"h":72.2,"l":67,"n":27418,"o":67.91,"t":"2026-10-05T04:00:00Z","v":1859382,"vw":70.889018},{"c":68.67,"h":72.31,"l":68.51,"n":23359,"o":72,"t":"2026-10-06T04:00:00Z","v":1574803,"vw":70.11123},{"c":71.74,"h":73.11,"l":68.875,"n":32373,"o":69.05,"t":"2026-10-07T04:00:00Z","v":2213000,"vw":71.591921},{"c":72.93,"h":74.4171,"l":71.77,"n":35793,"o":71.84,"t":"2026-10-08T04:00:00Z","v":3403801,"vw":72.91156},{"c":72.59,"h":75.24,"l":71.88,"n":26644,"o":73.68,"t":"2026-10-09T04:00:00Z","v":1669944,"vw":73.021295},{"c":72.28,"h":74,"l":71.5498,"n":20794,"o":73.19,"t":"2026-10-12T04:00:00Z","v":1077815,"vw":72.388117},{"c":71.76,"h":74.53,"l":71.52,"n":22865,"o":72.36,"t":"2026-10-13T04:00:00Z","v":1378290,"vw":72.302217},{"c":72.69,"h":72.92,"l":70.11,"n":26221,"o":70.34,"t":"2026-10-14T04:00:00Z","v":1386736,"vw":71.756399},{"c":76.11,"h":76.68,"l":71.3021,"n":31154,"o":72,"t":"2026-10-15T04:00:00Z","v":1903815,"vw":75.511766},{"c":74.98,"h":76.9,"l":74.4,"n":31141,"o":76.37,"t":"2026-10-16T04:00:00Z","v":2098741,"vw":75.304434},{"c":78.26,"h":78.57,"l":73.6422,"n":22012,"o":74.48,"t":"2026-10-19T04:00:00Z","v":1326020,"vw":77.596412},{"c":80.71,"h":81.115,"l":78.2,"n":22029,"o":79.19,"t":"2026-10-20T04:00:00Z","v":1523610,"vw":80.226541},{"c":82.32,"h":83.6,"l":80.73,"n":20535,"o":81.38,"t":"2026-10-21T04:00:00Z","v":1297300,"vw":82.467649},{"c":85.2,"h":86.79,"l":82.08,"n":28821,"o":83.44,"t":"2026-10-22T04:00:00Z","v":1756265,"vw":85.349225}],"volatilityBars":[{"c":56.4,"h":56.4,"l":56.4,"n":13,"o":56.4,"t":"2026-09-22T08:00:00Z","v":316,"vw":56.4},{"c":56.9,"h":56.9,"l":56.9,"n":3,"o":56.9,"t":"2026-09-22T08:30:00Z","v":2017,"vw":56.9},{"c":56.99,"h":57.241,"l":56.71,"n":12,"o":57.03,"t":"2026-09-22T11:15:00Z","v":1448,"vw":57.051222},{"c":56.5901,"h":56.73,"l":56.5901,"n":12,"o":56.69,"t":"2026-09-22T11:30:00Z","v":2808,"vw":56.678089},{"c":56.9215,"h":56.9215,"l":56.9215,"n":1,"o":56.9215,"t":"2026-09-22T11:45:00Z","v":100,"vw":56.9215},{"c":57,"h":57.01,"l":56.98,"n":28,"o":56.98,"t":"2026-09-22T12:00:00Z","v":2294,"vw":57.001966},{"c":57.25,"h":57.25,"l":56.7096,"n":2,"o":56.7096,"t":"2026-09-22T12:15:00Z","v":300,"vw":56.889733},{"c":57.4,"h":57.4,"l":57.0076,"n":16,"o":57.25,"t":"2026-09-22T12:30:00Z","v":2109,"vw":57.202524},{"c":57.01,"h":57.01,"l":57.01,"n":3,"o":57.01,"t":"2026-09-22T12:45:00Z","v":132,"vw":57.01},{"c":57.21,"h":57.21,"l":57.21,"n":3,"o":57.21,"t":"2026-09-22T13:00:00Z","v":140,"vw":57.21},{"c":58,"h":58,"l":57.15,"n":59,"o":57.3465,"t":"2026-09-22T13:15:00Z","v":3550,"vw":57.709324},{"c":57.18,"h":58.09,"l":56.95,"n":1287,"o":57.99,"t":"2026-09-22T13:30:00Z","v":181378,"vw":57.368085},{"c":56.92,"h":57.45,"l":56.85,"n":899,"o":57.1,"t":"2026-09-22T13:45:00Z","v":119155,"vw":57.0614},{"c":56.5999,"h":57.09,"l":56.22,"n":859,"o":56.84,"t":"2026-09-22T14:00:00Z","v":108307,"vw":56.60812},{"c":57.4214,"h":57.56,"l":56.3939,"n":1479,"o":56.57,"t":"2026-09-22T14:15:00Z","v":200763,"vw":57.040708},{"c":57.755,"h":57.8,"l":57.29,"n":1551,"o":57.315,"t":"2026-09-22T14:30:00Z","v":156467,"vw":57.631982},{"c":58.03,"h":58.235,"l":57.63,"n":1556,"o":57.675,"t":"2026-09-22T14:45:00Z","v":252620,"vw":57.833339},{"c":58.08,"h":58.4,"l":57.94,"n":1222,"o":57.94,"t":"2026-09-22T15:00:00Z","v":128134,"vw":58.226624},{"c":58.0901,"h":58.38,"l":58.0901,"n":1223,"o":58.19,"t":"2026-09-22T15:15:00Z","v":82806,"vw":58.243726},{"c":57.86,"h":58.09,"l":57.8,"n":891,"o":58.09,"t":"2026-09-22T15:30:00Z","v":62646,"vw":57.914593},{"c":58.35,"h":58.35,"l":57.88,"n":833,"o":57.93,"t":"2026-09-22T15:45:00Z","v":42412,"vw":58.029727},{"c":58.8,"h":58.8799,"l":58.2701,"n":1663,"o":58.2701,"t":"2026-09-22T16:00:00Z","v":136011,"vw":58.488895},{"c":59.32,"h":59.355,"l":58.72,"n":2013,"o":58.8596,"t":"2026-09-22T16:15:00Z","v":194722,"vw":59.089173},{"c":60.28,"h":60.35,"l":59.33,"n":2214,"o":59.33,"t":"2026-09-22T16:30:00Z","v":210421,"vw":59.814668},{"c":60.605,"h":60.74,"l":60.15,"n":2606,"o":60.235,"t":"2026-09-22T16:45:00Z","v":308671,"vw":60.44907},{"c":61.53,"h":61.69,"l":60.4663,"n":2714,"o":60.595,"t":"2026-09-22T17:00:00Z","v":225018,"vw":61.228179},{"c":61.83,"h":61.92,"l":61.5,"n":2599,"o":61.53,"t":"2026-09-22T17:15:00Z","v":172111,"vw":61.680974},{"c":61.6225,"h":62.2,"l":61.48,"n":3421,"o":61.83,"t":"2026-09-22T17:30:00Z","v":291806,"vw":61.882474},{"c":61.4,"h":61.87,"l":61.115,"n":2420,"o":61.64,"t":"2026-09-22T17:45:00Z","v":200129,"vw":61.445842},{"c":61.39,"h":61.565,"l":61.3,"n":1326,"o":61.425,"t":"2026-09-22T18:00:00Z","v":96003,"vw":61.407248},{"c":60.929,"h":61.41,"l":60.52,"n":1892,"o":61.38,"t":"2026-09-22T18:15:00Z","v":149212,"vw":60.940988},{"c":59.97,"h":60.95,"l":59.9,"n":1620,"o":60.92,"t":"2026-09-22T18:30:00Z","v":150296,"vw":60.348725},{"c":60.23,"h":60.53,"l":59.6101,"n":1754,"o":59.95,"t":"2026-09-22T18:45:00Z","v":141842,"vw":60.096421},{"c":60.4,"h":60.4994,"l":60.0901,"n":1140,"o":60.215,"t":"2026-09-22T19:00:00Z","v":85641,"vw":60.298346},{"c":60.68,"h":60.955,"l":60.21,"n":1847,"o":60.35,"t":"2026-09-22T19:15:00Z","v":128876,"vw":60.599478},{"c":61.01,"h":61.03,"l":60.55,"n":2050,"o":60.71,"t":"2026-09-22T19:30:00Z","v":145470,"vw":60.845844},{"c":61.6,"h":61.69,"l":60.99,"n":7751,"o":61.015,"t":"2026-09-22T19:45:00Z","v":656079,"vw":61.484557},{"c":61.4,"h":61.61,"l":61.4,"n":88,"o":61.61,"t":"2026-09-22T20:00:00Z","v":385814,"vw":61.559181},{"c":61.38,"h":61.4,"l":61,"n":11,"o":61.4,"t":"2026-09-22T20:15:00Z","v":1413,"vw":61.357196},{"c":61.2505,"h":61.4,"l":61.03,"n":15,"o":61.08,"t":"2026-09-22T20:30:00Z","v":1642,"vw":61.15304},{"c":61.4535,"h":61.4535,"l":61.1,"n":6,"o":61.15,"t":"2026-09-22T20:45:00Z","v":519,"vw":61.18882},{"c":61.27,"h":61.31,"l":61.27,"n":8,"o":61.31,"t":"2026-09-22T21:00:00Z","v":1447,"vw":61.285007},{"c":61.2518,"h":61.2518,"l":61.2518,"n":1,"o":61.2518,"t":"2026-09-22T21:15:00Z","v":250,"vw":61.2518},{"c":61.38,"h":61.38,"l":61.38,"n":1,"o":61.38,"t":"2026-09-22T21:45:00Z","v":100,"vw":61.38},{"c":61.31,"h":61.31,"l":61.31,"n":1,"o":61.31,"t":"2026-09-22T22:00:00Z","v":250,"vw":61.31},{"c":61.1602,"h":61.1602,"l":61.1602,"n":1,"o":61.1602,"t":"2026-09-22T22:15:00Z","v":200,"vw":61.1602},{"c":61.32,"h":61.34,"l":61.32,"n":3,"o":61.34,"t":"2026-09-22T22:30:00Z","v":215,"vw":61.33},{"c":61.3,"h":61.3,"l":61.224,"n":2,"o":61.224,"t":"2026-09-22T23:30:00Z","v":350,"vw":61.278286},{"c":61.3,"h":61.3,"l":61.2281,"n":4,"o":61.2281,"t":"2026-09-22T23:45:00Z","v":750,"vw":61.290218},{"c":61.45,"h":61.57,"l":61.03,"n":60,"o":61.56,"t":"2026-09-23T08:00:00Z","v":3062,"vw":61.424869},{"c":61.01,"h":61.45,"l":61.01,"n":5,"o":61.45,"t":"2026-09-23T08:45:00Z","v":442,"vw":61.193458},{"c":61.1477,"h":61.1477,"l":61.1477,"n":1,"o":61.1477,"t":"2026-09-23T09:45:00Z","v":600,"vw":61.1477},{"c":61.77,"h":61.77,"l":61.72,"n":26,"o":61.72,"t":"2026-09-23T11:00:00Z","v":4596,"vw":61.767379},{"c":61.5946,"h":61.5946,"l":61.5946,"n":1,"o":61.5946,"t":"2026-09-23T11:15:00Z","v":100,"vw":61.5946},{"c":61.7,"h":61.7,"l":61.7,"n":5,"o":61.7,"t":"2026-09-23T11:30:00Z","v":1021,"vw":61.7},{"c":61.6,"h":61.69,"l":61.5,"n":28,"o":61.69,"t":"2026-09-23T11:45:00Z","v":2558,"vw":61.610452},{"c":62.03,"h":62.03,"l":61.95,"n":177,"o":61.95,"t":"2026-09-23T12:00:00Z","v":9187,"vw":61.954226},{"c":62,"h":62.16,"l":61.93,"n":18,"o":62.15,"t":"2026-09-23T12:15:00Z","v":4244,"vw":62.041548},{"c":61.6,"h":61.9528,"l":61.6,"n":16,"o":61.9528,"t":"2026-09-23T12:30:00Z","v":2583,"vw":61.716724},{"c":61.7,"h":61.7,"l":61.6019,"n":7,"o":61.6019,"t":"2026-09-23T12:45:00Z","v":1047,"vw":61.68038},{"c":61.9,"h":61.9,"l":61.8,"n":7,"o":61.8,"t":"2026-09-23T13:00:00Z","v":2180,"vw":61.807664},{"c":62.01,"h":62.01,"l":61.7,"n":34,"o":61.87,"t":"2026-09-23T13:15:00Z","v":3623,"vw":61.915582},{"c":62.4,"h":62.75,"l":61.03,"n":1639,"o":62.16,"t":"2026-09-23T13:30:00Z","v":138264,"vw":62.091917},{"c":61.5,"h":62.42,"l":61.36,"n":1176,"o":62.42,"t":"2026-09-23T13:45:00Z","v":87845,"vw":61.963065},{"c":60.59,"h":61.5,"l":59.9345,"n":1437,"o":61.41,"t":"2026-09-23T14:00:00Z","v":89649,"vw":60.487174},{"c":60.45,"h":60.57,"l":60.18,"n":808,"o":60.52,"t":"2026-09-23T14:15:00Z","v":50836,"vw":60.441665},{"c":60.17,"h":60.83,"l":60.1,"n":922,"o":60.57,"t":"2026-09-23T14:30:00Z","v":59770,"vw":60.370053},{"c":60.63,"h":60.9,"l":60.085,"n":1003,"o":60.165,"t":"2026-09-23T14:45:00Z","v":67231,"vw":60.51137},{"c":60.695,"h":60.93,"l":60.33,"n":645,"o":60.63,"t":"2026-09-23T15:00:00Z","v":28705,"vw":60.648524},{"c":61.12,"h":61.48,"l":60.56,"n":1022,"o":60.61,"t":"2026-09-23T15:15:00Z","v":69937,"vw":61.193908},{"c":61.16,"h":61.335,"l":60.99,"n":631,"o":61.13,"t":"2026-09-23T15:30:00Z","v":25119,"vw":61.161769},{"c":61.54,"h":61.55,"l":61.18,"n":504,"o":61.21,"t":"2026-09-23T15:45:00Z","v":18496,"vw":61.42497},{"c":61.185,"h":61.65,"l":61.1101,"n":636,"o":61.53,"t":"2026-09-23T16:00:00Z","v":44220,"vw":61.415882},{"c":61.295,"h":61.395,"l":61.02,"n":772,"o":61.18,"t":"2026-09-23T16:15:00Z","v":32149,"vw":61.205179},{"c":61.335,"h":61.355,"l":61.02,"n":664,"o":61.34,"t":"2026-09-23T16:30:00Z","v":24570,"vw":61.265303},{"c":61.52,"h":61.57,"l":61.32,"n":813,"o":61.355,"t":"2026-09-23T16:45:00Z","v":40579,"vw":61.460026},{"c":61.4686,"h":61.745,"l":61.4686,"n":796,"o":61.495,"t":"2026-09-23T17:00:00Z","v":57476,"vw":61.598338},{"c":61.91,"h":62.17,"l":61.4112,"n":1121,"o":61.49,"t":"2026-09-23T17:15:00Z","v":71143,"vw":61.824262},{"c":61.625,"h":61.91,"l":61.45,"n":978,"o":61.91,"t":"2026-09-23T17:30:00Z","v":69277,"vw":61.580769},{"c":61.8,"h":61.8,"l":61.48,"n":880,"o":61.62,"t":"2026-09-23T17:45:00Z","v":54844,"vw":61.585798},{"c":61.765,"h":61.86,"l":61.6301,"n":951,"o":61.76,"t":"2026-09-23T18:00:00Z","v":75190,"vw":61.746229},{"c":61.415,"h":61.87,"l":61.325,"n":1042,"o":61.765,"t":"2026-09-23T18:15:00Z","v":68485,"vw":61.668162},{"c":61.55,"h":61.56,"l":61.37,"n":905,"o":61.415,"t":"2026-09-23T18:30:00Z","v":39611,"vw":61.492097},{"c":61.62,"h":61.63,"l":61.33,"n":861,"o":61.505,"t":"2026-09-23T18:45:00Z","v":34764,"vw":61.458847},{"c":61.26,"h":61.61,"l":61.0919,"n":1124,"o":61.575,"t":"2026-09-23T19:00:00Z","v":139612,"vw":61.359291},{"c":61.185,"h":61.4,"l":61.12,"n":931,"o":61.34,"t":"2026-09-23T19:15:00Z","v":52445,"vw":61.283749},{"c":60.965,"h":61.265,"l":60.89,"n":1254,"o":61.185,"t":"2026-09-23T19:30:00Z","v":57646,"vw":61.000843},{"c":61.655,"h":61.74,"l":60.87,"n":4571,"o":60.93,"t":"2026-09-23T19:45:00Z","v":260198,"vw":61.461707},{"c":61.3,"h":61.65,"l":61.3,"n":61,"o":61.65,"t":"2026-09-23T20:00:00Z","v":189331,"vw":61.649311},{"c":61.1315,"h":61.6246,"l":61.1315,"n":3,"o":61.6246,"t":"2026-09-23T20:30:00Z","v":203,"vw":61.37805},{"c":61.05,"h":61.5,"l":61.05,"n":21,"o":61.5,"t":"2026-09-23T21:00:00Z","v":836,"vw":61.183544},{"c":61.7,"h":61.7,"l":61.7,"n":1,"o":61.7,"t":"2026-09-23T21:15:00Z","v":110,"vw":61.7},{"c":61,"h":61,"l":61,"n":1,"o":61,"t":"2026-09-23T21:30:00Z","v":100,"vw":61},{"c":61.5,"h":61.5,"l":61.49,"n":2,"o":61.49,"t":"2026-09-23T21:45:00Z","v":300,"vw":61.496667},{"c":61.59,"h":61.59,"l":61.59,"n":18,"o":61.59,"t":"2026-09-23T22:15:00Z","v":320,"vw":61.59},{"c":61.35,"h":61.35,"l":61.35,"n":6,"o":61.35,"t":"2026-09-23T22:30:00Z","v":150,"vw":61.35},{"c":61.29,"h":61.29,"l":61.29,"n":1,"o":61.29,"t":"2026-09-23T23:15:00Z","v":405,"vw":61.29},{"c":61.29,"h":61.29,"l":61.29,"n":4,"o":61.29,"t":"2026-09-23T23:45:00Z","v":1384,"vw":61.29},{"c":61,"h":61.17,"l":61,"n":4,"o":61.17,"t":"2026-09-24T08:30:00Z","v":1081,"vw":61.112152},{"c":61,"h":61,"l":61,"n":2,"o":61,"t":"2026-09-24T11:00:00Z","v":700,"vw":61},{"c":60.5255,"h":60.5255,"l":60.5255,"n":1,"o":60.5255,"t":"2026-09-24T11:30:00Z","v":140,"vw":60.5255},{"c":61.09,"h":61.09,"l":60.8,"n":40,"o":60.8,"t":"2026-09-24T11:45:00Z","v":7417,"vw":60.805887},{"c":60.8,"h":60.8,"l":60.8,"n":1,"o":60.8,"t":"2026-09-24T12:00:00Z","v":101,"vw":60.8},{"c":60.57,"h":60.57,"l":60.57,"n":7,"o":60.57,"t":"2026-09-24T12:15:00Z","v":204,"vw":60.57},{"c":61,"h":61.01,"l":61,"n":4,"o":61,"t":"2026-09-24T12:30:00Z","v":600,"vw":61.001887},{"c":61.2,"h":61.2,"l":61.2,"n":1,"o":61.2,"t":"2026-09-24T13:00:00Z","v":100,"vw":61.2},{"c":61.32,"h":61.35,"l":61.32,"n":7,"o":61.35,"t":"2026-09-24T13:15:00Z","v":790,"vw":61.328253},{"c":61.1,"h":62.57,"l":60.67,"n":1266,"o":61.78,"t":"2026-09-24T13:30:00Z","v":113914,"vw":61.742466},{"c":60.6147,"h":61.205,"l":60.355,"n":655,"o":61.205,"t":"2026-09-24T13:45:00Z","v":27999,"vw":60.735905},{"c":60.65,"h":60.8,"l":60.36,"n":789,"o":60.69,"t":"2026-09-24T14:00:00Z","v":31265,"vw":60.585522},{"c":61.28,"h":61.31,"l":60.52,"n":719,"o":60.64,"t":"2026-09-24T14:15:00Z","v":28787,"vw":60.87791},{"c":61.38,"h":61.46,"l":61.19,"n":787,"o":61.27,"t":"2026-09-24T14:30:00Z","v":36602,"vw":61.320372},{"c":61.14,"h":61.385,"l":60.89,"n":650,"o":61.34,"t":"2026-09-24T14:45:00Z","v":49512,"vw":61.086788},{"c":61.37,"h":61.49,"l":61.03,"n":642,"o":61.03,"t":"2026-09-24T15:00:00Z","v":32164,"vw":61.197155},{"c":61.235,"h":61.42,"l":61.07,"n":460,"o":61.3397,"t":"2026-09-24T15:15:00Z","v":15935,"vw":61.256547},{"c":60.862,"h":61.345,"l":60.755,"n":617,"o":61.235,"t":"2026-09-24T15:30:00Z","v":30845,"vw":61.01123},{"c":60.87,"h":60.94,"l":60.65,"n":607,"o":60.93,"t":"2026-09-24T15:45:00Z","v":34314,"vw":60.778913},{"c":60.52,"h":60.87,"l":60.42,"n":460,"o":60.87,"t":"2026-09-24T16:00:00Z","v":32488,"vw":60.670507},{"c":60.6675,"h":61.05,"l":60.49,"n":1067,"o":60.56,"t":"2026-09-24T16:15:00Z","v":82233,"vw":60.724816},{"c":60.51,"h":60.77,"l":60.5,"n":540,"o":60.67,"t":"2026-09-24T16:30:00Z","v":41940,"vw":60.643279},{"c":59.905,"h":60.685,"l":59.76,"n":785,"o":60.495,"t":"2026-09-24T16:45:00Z","v":115283,"vw":60.39395},{"c":60.1,"h":60.1,"l":59.8,"n":955,"o":59.96,"t":"2026-09-24T17:00:00Z","v":80624,"vw":59.955405},{"c":59.675,"h":60.15,"l":59.5401,"n":592,"o":60.08,"t":"2026-09-24T17:15:00Z","v":38114,"vw":59.857696},{"c":59.6,"h":59.725,"l":59.49,"n":528,"o":59.66,"t":"2026-09-24T17:30:00Z","v":18425,"vw":59.632235},{"c":59.43,"h":59.6645,"l":59.363,"n":547,"o":59.64,"t":"2026-09-24T17:45:00Z","v":27214,"vw":59.480674},{"c":59.26,"h":59.41,"l":59.0901,"n":810,"o":59.41,"t":"2026-09-24T18:00:00Z","v":43182,"vw":59.234031},{"c":59.195,"h":59.5,"l":59.07,"n":739,"o":59.26,"t":"2026-09-24T18:15:00Z","v":52173,"vw":59.273276},{"c":59.235,"h":59.32,"l":59.12,"n":609,"o":59.18,"t":"2026-09-24T18:30:00Z","v":27503,"vw":59.213695},{"c":59.33,"h":59.3826,"l":59.16,"n":661,"o":59.235,"t":"2026-09-24T18:45:00Z","v":30357,"vw":59.283457},{"c":59.25,"h":59.37,"l":59.19,"n":721,"o":59.32,"t":"2026-09-24T19:00:00Z","v":24962,"vw":59.282298},{"c":59.68,"h":59.7387,"l":59.21,"n":1135,"o":59.2351,"t":"2026-09-24T19:15:00Z","v":48663,"vw":59.450411},{"c":59.845,"h":59.945,"l":59.67,"n":1226,"o":59.71,"t":"2026-09-24T19:30:00Z","v":68468,"vw":59.82217},{"c":60.04,"h":60.08,"l":59.1,"n":4957,"o":59.85,"t":"2026-09-24T19:45:00Z","v":387142,"vw":59.745667},{"c":59.6,"h":60.04,"l":59.6,"n":34,"o":60.04,"t":"2026-09-24T20:00:00Z","v":239744,"vw":59.978378},{"c":59.6115,"h":59.6115,"l":59.6115,"n":1,"o":59.6115,"t":"2026-09-24T20:15:00Z","v":350,"vw":59.6115},{"c":59.95,"h":59.95,"l":59.95,"n":9,"o":59.95,"t":"2026-09-24T20:30:00Z","v":276,"vw":59.95},{"c":59.9,"h":59.9,"l":59.9,"n":3,"o":59.9,"t":"2026-09-24T20:45:00Z","v":386,"vw":59.9},{"c":59.9,"h":59.9,"l":59.9,"n":1,"o":59.9,"t":"2026-09-24T21:00:00Z","v":100,"vw":59.9},{"c":60.4095,"h":60.4095,"l":60.4095,"n":1,"o":60.4095,"t":"2026-09-24T22:15:00Z","v":100,"vw":60.4095},{"c":60,"h":60.535,"l":60,"n":4,"o":60.535,"t":"2026-09-24T22:30:00Z","v":1651,"vw":60.210758},{"c":60.1,"h":60.107,"l":60.1,"n":4,"o":60.107,"t":"2026-09-24T23:45:00Z","v":400,"vw":60.103857},{"c":59.3,"h":59.3,"l":59.3,"n":1,"o":59.3,"t":"2026-09-25T11:30:00Z","v":180,"vw":59.3},{"c":60,"h":60,"l":60,"n":1,"o":60,"t":"2026-09-25T11:45:00Z","v":100,"vw":60},{"c":59.8,"h":59.8,"l":59.8,"n":1,"o":59.8,"t":"2026-09-25T12:00:00Z","v":500,"vw":59.8},{"c":60.12,"h":60.12,"l":60.09,"n":16,"o":60.09,"t":"2026-09-25T13:15:00Z","v":1137,"vw":60.100327},{"c":59.87,"h":60.05,"l":59.25,"n":683,"o":59.52,"t":"2026-09-25T13:30:00Z","v":48369,"vw":59.672981},{"c":59.88,"h":60.41,"l":59.56,"n":586,"o":59.825,"t":"2026-09-25T13:45:00Z","v":99494,"vw":60.06951},{"c":60.165,"h":60.27,"l":59.53,"n":519,"o":59.88,"t":"2026-09-25T14:00:00Z","v":63276,"vw":59.897277},{"c":60.15,"h":60.4,"l":59.92,"n":746,"o":60.11,"t":"2026-09-25T14:15:00Z","v":42665,"vw":60.149871},{"c":59.62,"h":60.18,"l":59.62,"n":435,"o":60.18,"t":"2026-09-25T14:30:00Z","v":19845,"vw":59.900195},{"c":59.68,"h":59.815,"l":59.45,"n":397,"o":59.6,"t":"2026-09-25T14:45:00Z","v":23636,"vw":59.665032},{"c":59.565,"h":59.9,"l":59.565,"n":408,"o":59.73,"t":"2026-09-25T15:00:00Z","v":18243,"vw":59.791353},{"c":59.55,"h":59.68,"l":59.42,"n":430,"o":59.565,"t":"2026-09-25T15:15:00Z","v":15910,"vw":59.53239},{"c":59.0005,"h":59.62,"l":59.0005,"n":812,"o":59.5875,"t":"2026-09-25T15:30:00Z","v":32528,"vw":59.320882},{"c":58.92,"h":59.11,"l":58.81,"n":832,"o":59.055,"t":"2026-09-25T15:45:00Z","v":50391,"vw":59.010467},{"c":58.7944,"h":59.0699,"l":58.6928,"n":972,"o":58.97,"t":"2026-09-25T16:00:00Z","v":82327,"vw":58.920294},{"c":58.77,"h":58.915,"l":58.67,"n":664,"o":58.87,"t":"2026-09-25T16:15:00Z","v":35831,"vw":58.788081},{"c":58.83,"h":58.855,"l":58.58,"n":545,"o":58.755,"t":"2026-09-25T16:30:00Z","v":17717,"vw":58.727292},{"c":58.49,"h":58.8,"l":58.431,"n":586,"o":58.8,"t":"2026-09-25T16:45:00Z","v":32624,"vw":58.588923},{"c":58.29,"h":58.52,"l":58.25,"n":659,"o":58.42,"t":"2026-09-25T17:00:00Z","v":51848,"vw":58.4192},{"c":58.17,"h":58.42,"l":58.085,"n":731,"o":58.33,"t":"2026-09-25T17:15:00Z","v":35038,"vw":58.27685},{"c":58.0925,"h":58.22,"l":57.91,"n":798,"o":58.2,"t":"2026-09-25T17:30:00Z","v":28951,"vw":58.053496},{"c":58.055,"h":58.18,"l":58.01,"n":486,"o":58.085,"t":"2026-09-25T17:45:00Z","v":23292,"vw":58.063634},{"c":58.03,"h":58.16,"l":58.01,"n":617,"o":58.09,"t":"2026-09-25T18:00:00Z","v":22009,"vw":58.086822},{"c":58.055,"h":58.07,"l":57.835,"n":952,"o":58.05,"t":"2026-09-25T18:15:00Z","v":101976,"vw":57.895672},{"c":58.12,"h":58.27,"l":58.04,"n":890,"o":58.06,"t":"2026-09-25T18:30:00Z","v":41033,"vw":58.115219},{"c":57.93,"h":58.16,"l":57.91,"n":1035,"o":58.105,"t":"2026-09-25T18:45:00Z","v":60921,"vw":58.034628},{"c":57.65,"h":57.96,"l":57.625,"n":1345,"o":57.93,"t":"2026-09-25T19:00:00Z","v":73257,"vw":57.795681},{"c":57.63,"h":57.87,"l":57.59,"n":809,"o":57.65,"t":"2026-09-25T19:15:00Z","v":35268,"vw":57.735406},{"c":57.82,"h":57.91,"l":57.49,"n":1530,"o":57.65,"t":"2026-09-25T19:30:00Z","v":84179,"vw":57.638812},{"c":58.08,"h":58.33,"l":57.69,"n":5989,"o":57.865,"t":"2026-09-25T19:45:00Z","v":464012,"vw":58.084188},{"c":58,"h":58.05,"l":58,"n":29,"o":58.05,"t":"2026-09-25T20:00:00Z","v":153935,"vw":58.049965},{"c":58.2,"h":58.2,"l":58.2,"n":2,"o":58.2,"t":"2026-09-25T20:30:00Z","v":110,"vw":58.2},{"c":58.1,"h":58.1,"l":58.1,"n":1,"o":58.1,"t":"2026-09-25T20:45:00Z","v":400,"vw":58.1},{"c":58.1,"h":58.15,"l":58.1,"n":14,"o":58.15,"t":"2026-09-25T21:00:00Z","v":615,"vw":58.125},{"c":58.35,"h":58.35,"l":58.35,"n":1,"o":58.35,"t":"2026-09-25T22:00:00Z","v":400,"vw":58.35},{"c":58.08,"h":58.1,"l":58.08,"n":2,"o":58.1,"t":"2026-09-25T23:15:00Z","v":400,"vw":58.09},{"c":58.4196,"h":58.4254,"l":58.0327,"n":3,"o":58.0327,"t":"2026-09-25T23:30:00Z","v":506,"vw":58.186771},{"c":58,"h":58,"l":58,"n":6,"o":58,"t":"2026-09-28T08:00:00Z","v":905,"vw":58},{"c":58.21,"h":58.45,"l":57.755,"n":24,"o":58.45,"t":"2026-09-28T11:00:00Z","v":1705,"vw":58.18818},{"c":57.8,"h":57.8,"l":57.8,"n":1,"o":57.8,"t":"2026-09-28T11:15:00Z","v":250,"vw":57.8},{"c":57.87,"h":57.87,"l":57.87,"n":4,"o":57.87,"t":"2026-09-28T11:45:00Z","v":324,"vw":57.87},{"c":57.755,"h":57.755,"l":57.755,"n":1,"o":57.755,"t":"2026-09-28T12:15:00Z","v":300,"vw":57.755},{"c":57,"h":57.6873,"l":57,"n":56,"o":57.6,"t":"2026-09-28T12:30:00Z","v":4217,"vw":57.318569},{"c":56.7505,"h":57,"l":56.7505,"n":46,"o":56.91,"t":"2026-09-28T12:45:00Z","v":6743,"vw":56.772762},{"c":56.67,"h":56.92,"l":56.5618,"n":43,"o":56.92,"t":"2026-09-28T13:00:00Z","v":2937,"vw":56.718583},{"c":57.5,"h":57.5,"l":57.5,"n":1,"o":57.5,"t":"2026-09-28T13:15:00Z","v":700,"vw":57.5},{"c":55.3,"h":57.25,"l":55.04,"n":1284,"o":57.14,"t":"2026-09-28T13:30:00Z","v":124334,"vw":55.969684},{"c":56.2205,"h":56.25,"l":55.16,"n":803,"o":55.3,"t":"2026-09-28T13:45:00Z","v":60717,"vw":55.902852},{"c":56.89,"h":57.025,"l":56.1653,"n":810,"o":56.275,"t":"2026-09-28T14:00:00Z","v":59674,"vw":56.591522},{"c":56.88,"h":57.04,"l":56.63,"n":457,"o":56.95,"t":"2026-09-28T14:15:00Z","v":29535,"vw":56.891798},{"c":56.93,"h":56.98,"l":56.59,"n":576,"o":56.88,"t":"2026-09-28T14:30:00Z","v":28033,"vw":56.841042},{"c":57.1,"h":57.17,"l":56.841,"n":657,"o":56.94,"t":"2026-09-28T14:45:00Z","v":28552,"vw":57.029243},{"c":57.58,"h":57.63,"l":56.9205,"n":913,"o":57.14,"t":"2026-09-28T15:00:00Z","v":78748,"vw":57.391629},{"c":57.9,"h":57.93,"l":57.631,"n":754,"o":57.64,"t":"2026-09-28T15:15:00Z","v":28677,"vw":57.808084},{"c":58.06,"h":58.19,"l":57.88,"n":741,"o":57.92,"t":"2026-09-28T15:30:00Z","v":46378,"vw":58.034852},{"c":58.14,"h":58.27,"l":57.975,"n":666,"o":58.085,"t":"2026-09-28T15:45:00Z","v":32911,"vw":58.099277},{"c":58.38,"h":58.415,"l":58.05,"n":714,"o":58.14,"t":"2026-09-28T16:00:00Z","v":45893,"vw":58.230066},{"c":58.655,"h":58.75,"l":58.38,"n":924,"o":58.38,"t":"2026-09-28T16:15:00Z","v":55563,"vw":58.592339},{"c":58.915,"h":59.0525,"l":58.515,"n":1413,"o":58.655,"t":"2026-09-28T16:30:00Z","v":166476,"vw":58.764537},{"c":58.805,"h":59.1439,"l":58.7301,"n":1039,"o":58.96,"t":"2026-09-28T16:45:00Z","v":66267,"vw":58.928884},{"c":59.29,"h":59.4189,"l":58.7,"n":1073,"o":58.8,"t":"2026-09-28T17:00:00Z","v":66738,"vw":58.950584},{"c":59.1,"h":59.49,"l":59.1,"n":795,"o":59.29,"t":"2026-09-28T17:15:00Z","v":43635,"vw":59.286709},{"c":59.34,"h":59.34,"l":59.075,"n":873,"o":59.1,"t":"2026-09-28T17:30:00Z","v":36133,"vw":59.211489},{"c":59.14,"h":59.38,"l":59.01,"n":721,"o":59.33,"t":"2026-09-28T17:45:00Z","v":36218,"vw":59.211476},{"c":59.54,"h":59.54,"l":59.11,"n":688,"o":59.145,"t":"2026-09-28T18:00:00Z","v":33067,"vw":59.367483},{"c":59.32,"h":59.6,"l":59.3,"n":863,"o":59.54,"t":"2026-09-28T18:15:00Z","v":46471,"vw":59.457071},{"c":59.32,"h":59.48,"l":59.25,"n":805,"o":59.3,"t":"2026-09-28T18:30:00Z","v":45596,"vw":59.383699},{"c":59.4736,"h":59.545,"l":59.2319,"n":839,"o":59.32,"t":"2026-09-28T18:45:00Z","v":46031,"vw":59.413602},{"c":59.6,"h":59.67,"l":59.44,"n":884,"o":59.475,"t":"2026-09-28T19:00:00Z","v":52305,"vw":59.576615},{"c":59.81,"h":59.815,"l":59.55,"n":1171,"o":59.595,"t":"2026-09-28T19:15:00Z","v":56605,"vw":59.657651},{"c":59.82,"h":60.03,"l":59.73,"n":1548,"o":59.85,"t":"2026-09-28T19:30:00Z","v":87413,"vw":59.872071},{"c":59.93,"h":60.19,"l":59.6,"n":6188,"o":59.815,"t":"2026-09-28T19:45:00Z","v":421003,"vw":59.979805},{"c":59.1558,"h":59.92,"l":59.05,"n":38,"o":59.92,"t":"2026-09-28T20:00:00Z","v":241734,"vw":59.916728},{"c":59.56,"h":59.56,"l":59.56,"n":7,"o":59.56,"t":"2026-09-28T21:00:00Z","v":500,"vw":59.56},{"c":59.75,"h":59.85,"l":59.75,"n":32,"o":59.84,"t":"2026-09-28T21:15:00Z","v":652,"vw":59.813333},{"c":59.72,"h":59.73,"l":59.72,"n":2,"o":59.73,"t":"2026-09-28T22:00:00Z","v":200,"vw":59.725},{"c":59.73,"h":59.73,"l":59.73,"n":1,"o":59.73,"t":"2026-09-28T22:30:00Z","v":200,"vw":59.73},{"c":59.25,"h":59.3,"l":59.25,"n":8,"o":59.3,"t":"2026-09-28T23:00:00Z","v":300,"vw":59.270325},{"c":59.14,"h":59.14,"l":59.14,"n":1,"o":59.14,"t":"2026-09-29T08:00:00Z","v":200,"vw":59.14},{"c":59.1662,"h":59.1662,"l":59.1662,"n":1,"o":59.1662,"t":"2026-09-29T12:45:00Z","v":100,"vw":59.1662},{"c":59.8,"h":59.8,"l":59.8,"n":5,"o":59.8,"t":"2026-09-29T13:15:00Z","v":348,"vw":59.8},{"c":60.67,"h":60.76,"l":59.1301,"n":997,"o":60.045,"t":"2026-09-29T13:30:00Z","v":94396,"vw":60.141896},{"c":61.15,"h":61.8,"l":60.54,"n":1432,"o":60.79,"t":"2026-09-29T13:45:00Z","v":81588,"vw":61.216964},{"c":62.98,"h":63,"l":61.16,"n":2448,"o":61.21,"t":"2026-09-29T14:00:00Z","v":143424,"vw":62.301085},{"c":63.135,"h":63.35,"l":62.595,"n":1955,"o":62.84,"t":"2026-09-29T14:15:00Z","v":135960,"vw":62.945165},{"c":63.26,"h":63.33,"l":62.7187,"n":2152,"o":63.12,"t":"2026-09-29T14:30:00Z","v":165909,"vw":62.988974},{"c":63.11,"h":63.57,"l":62.82,"n":2664,"o":63.27,"t":"2026-09-29T14:45:00Z","v":356989,"vw":63.328438},{"c":63.45,"h":63.7499,"l":62.7919,"n":1597,"o":63.11,"t":"2026-09-29T15:00:00Z","v":111341,"vw":63.266219},{"c":63.155,"h":63.6,"l":63.044,"n":1034,"o":63.44,"t":"2026-09-29T15:15:00Z","v":61122,"vw":63.332853},{"c":64.3,"h":64.55,"l":63.035,"n":1962,"o":63.04,"t":"2026-09-29T15:30:00Z","v":145737,"vw":64.071794},{"c":64.07,"h":64.47,"l":63.885,"n":1507,"o":64.335,"t":"2026-09-29T15:45:00Z","v":104439,"vw":64.221546},{"c":64.175,"h":64.225,"l":63.6255,"n":1352,"o":64.09,"t":"2026-09-29T16:00:00Z","v":74491,"vw":63.887951},{"c":64.19,"h":64.44,"l":64.0733,"n":1094,"o":64.2311,"t":"2026-09-29T16:15:00Z","v":58250,"vw":64.266173},{"c":63.295,"h":64.145,"l":63.2447,"n":1347,"o":64.145,"t":"2026-09-29T16:30:00Z","v":112567,"vw":63.665346},{"c":63.5,"h":63.68,"l":63.29,"n":1214,"o":63.29,"t":"2026-09-29T16:45:00Z","v":74848,"vw":63.518431},{"c":62.94,"h":63.6,"l":62.75,"n":1057,"o":63.5,"t":"2026-09-29T17:00:00Z","v":65957,"vw":63.198161},{"c":62.45,"h":63.0598,"l":62.31,"n":1017,"o":62.929,"t":"2026-09-29T17:15:00Z","v":55657,"vw":62.806099},{"c":62.745,"h":62.95,"l":62.24,"n":895,"o":62.5,"t":"2026-09-29T17:30:00Z","v":42646,"vw":62.583353},{"c":63.035,"h":63.035,"l":62.71,"n":898,"o":62.75,"t":"2026-09-29T17:45:00Z","v":55003,"vw":62.87362},{"c":62.625,"h":63.15,"l":62.4674,"n":868,"o":63.1,"t":"2026-09-29T18:00:00Z","v":41488,"vw":62.73989},{"c":62.83,"h":62.96,"l":62.47,"n":732,"o":62.65,"t":"2026-09-29T18:15:00Z","v":33724,"vw":62.759018},{"c":62.645,"h":62.87,"l":62.35,"n":1211,"o":62.83,"t":"2026-09-29T18:30:00Z","v":76567,"vw":62.69101},{"c":62.36,"h":62.705,"l":62.0544,"n":990,"o":62.645,"t":"2026-09-29T18:45:00Z","v":167046,"vw":62.514751},{"c":62.9301,"h":62.98,"l":62.38,"n":867,"o":62.39,"t":"2026-09-29T19:00:00Z","v":48098,"vw":62.662856},{"c":62.955,"h":63.06,"l":62.84,"n":1051,"o":62.965,"t":"2026-09-29T19:15:00Z","v":58036,"vw":62.964469},{"c":63.455,"h":63.7,"l":62.84,"n":1522,"o":62.9266,"t":"2026-09-29T19:30:00Z","v":81081,"vw":63.254232},{"c":63.53,"h":63.8,"l":63.26,"n":4517,"o":63.455,"t":"2026-09-29T19:45:00Z","v":298009,"vw":63.538121},{"c":63.5,"h":63.52,"l":62.7153,"n":44,"o":63.52,"t":"2026-09-29T20:00:00Z","v":233394,"vw":63.519275},{"c":62.6984,"h":63.53,"l":62.6984,"n":6,"o":63.53,"t":"2026-09-29T20:15:00Z","v":840,"vw":63.256222},{"c":62.8206,"h":62.8206,"l":62.8206,"n":1,"o":62.8206,"t":"2026-09-29T20:45:00Z","v":100,"vw":62.8206},{"c":63.47,"h":63.47,"l":63.47,"n":4,"o":63.47,"t":"2026-09-29T22:00:00Z","v":300,"vw":63.47},{"c":63.17,"h":63.17,"l":63.17,"n":1,"o":63.17,"t":"2026-09-29T23:30:00Z","v":120,"vw":63.17},{"c":63.37,"h":63.37,"l":63.37,"n":4,"o":63.37,"t":"2026-09-30T08:00:00Z","v":114,"vw":63.37},{"c":63.39,"h":63.6,"l":63.39,"n":9,"o":63.6,"t":"2026-09-30T08:45:00Z","v":589,"vw":63.521933},{"c":63.45,"h":63.45,"l":63.45,"n":2,"o":63.45,"t":"2026-09-30T12:00:00Z","v":247,"vw":63.45},{"c":63.53,"h":63.53,"l":63.53,"n":17,"o":63.53,"t":"2026-09-30T12:15:00Z","v":360,"vw":63.53},{"c":64,"h":64,"l":63.3033,"n":12,"o":63.66,"t":"2026-09-30T12:30:00Z","v":1701,"vw":63.569546},{"c":63.63,"h":63.9,"l":63.63,"n":3,"o":63.9,"t":"2026-09-30T13:00:00Z","v":491,"vw":63.767755},{"c":64.57,"h":64.57,"l":63.86,"n":20,"o":64,"t":"2026-09-30T13:15:00Z","v":2122,"vw":64.267767},{"c":64.81,"h":64.98,"l":63.3802,"n":723,"o":63.96,"t":"2026-09-30T13:30:00Z","v":88955,"vw":64.206322},{"c":64.1251,"h":64.92,"l":63.76,"n":667,"o":64.82,"t":"2026-09-30T13:45:00Z","v":43577,"vw":64.295651},{"c":63.69,"h":64.4,"l":63.5971,"n":891,"o":63.89,"t":"2026-09-30T14:00:00Z","v":55086,"vw":64.038048},{"c":63.93,"h":64.01,"l":63.345,"n":732,"o":63.63,"t":"2026-09-30T14:15:00Z","v":27348,"vw":63.67255},{"c":64.5175,"h":64.69,"l":63.85,"n":749,"o":63.93,"t":"2026-09-30T14:30:00Z","v":30650,"vw":64.298612},{"c":64.99,"h":65.18,"l":64.38,"n":868,"o":64.43,"t":"2026-09-30T14:45:00Z","v":57522,"vw":64.732885},{"c":65.0475,"h":65.13,"l":64.68,"n":799,"o":64.965,"t":"2026-09-30T15:00:00Z","v":36657,"vw":64.925126},{"c":64.92,"h":65.27,"l":64.8201,"n":597,"o":65.16,"t":"2026-09-30T15:15:00Z","v":22435,"vw":65.08429},{"c":64.85,"h":65.135,"l":64.7354,"n":653,"o":64.975,"t":"2026-09-30T15:30:00Z","v":29339,"vw":65.053221},{"c":65.04,"h":65.07,"l":64.8526,"n":537,"o":64.95,"t":"2026-09-30T15:45:00Z","v":15473,"vw":64.920139},{"c":64.935,"h":65.26,"l":64.84,"n":739,"o":65.03,"t":"2026-09-30T16:00:00Z","v":24752,"vw":65.118279},{"c":65.45,"h":65.75,"l":64.935,"n":998,"o":64.935,"t":"2026-09-30T16:15:00Z","v":53190,"vw":65.404682},{"c":65.62,"h":65.63,"l":65.2598,"n":787,"o":65.4503,"t":"2026-09-30T16:30:00Z","v":30698,"vw":65.429551},{"c":65.6,"h":65.72,"l":65.2301,"n":957,"o":65.57,"t":"2026-09-30T16:45:00Z","v":43456,"vw":65.495041},{"c":65.485,"h":65.62,"l":65.3801,"n":656,"o":65.6,"t":"2026-09-30T17:00:00Z","v":23516,"vw":65.508719},{"c":65.215,"h":65.48,"l":65.01,"n":718,"o":65.46,"t":"2026-09-30T17:15:00Z","v":28141,"vw":65.148434},{"c":65.205,"h":65.355,"l":65.15,"n":602,"o":65.1801,"t":"2026-09-30T17:30:00Z","v":17130,"vw":65.245946},{"c":65.155,"h":65.3,"l":65.09,"n":638,"o":65.18,"t":"2026-09-30T17:45:00Z","v":18815,"vw":65.189872},{"c":65.215,"h":65.35,"l":64.89,"n":1226,"o":65.19,"t":"2026-09-30T18:00:00Z","v":83730,"vw":65.156891},{"c":65.0117,"h":65.215,"l":64.965,"n":725,"o":65.215,"t":"2026-09-30T18:15:00Z","v":30131,"vw":65.036268},{"c":64.91,"h":65.045,"l":64.88,"n":940,"o":65.045,"t":"2026-09-30T18:30:00Z","v":28093,"vw":64.952807},{"c":64.93,"h":64.98,"l":64.73,"n":972,"o":64.88,"t":"2026-09-30T18:45:00Z","v":37803,"vw":64.829885},{"c":65.38,"h":65.47,"l":64.915,"n":1195,"o":64.915,"t":"2026-09-30T19:00:00Z","v":65635,"vw":65.236221},{"c":65.6,"h":65.6,"l":65.365,"n":973,"o":65.365,"t":"2026-09-30T19:15:00Z","v":41887,"vw":65.505372},{"c":65.7626,"h":65.7994,"l":65.5,"n":1452,"o":65.63,"t":"2026-09-30T19:30:00Z","v":76891,"vw":65.626917},{"c":65.85,"h":66.39,"l":65.68,"n":5612,"o":65.73,"t":"2026-09-30T19:45:00Z","v":641900,"vw":66.070717},{"c":65.79,"h":65.79,"l":65.79,"n":66,"o":65.79,"t":"2026-09-30T20:00:00Z","v":423890,"vw":65.79},{"c":65.79,"h":65.79,"l":65.79,"n":1,"o":65.79,"t":"2026-09-30T20:30:00Z","v":524,"vw":65.79},{"c":65.438,"h":65.438,"l":65.438,"n":1,"o":65.438,"t":"2026-09-30T21:15:00Z","v":155,"vw":65.438},{"c":65.75,"h":65.75,"l":65.73,"n":6,"o":65.73,"t":"2026-09-30T22:00:00Z","v":415,"vw":65.735882},{"c":65.4,"h":65.4,"l":65.4,"n":2,"o":65.4,"t":"2026-09-30T22:30:00Z","v":1770,"vw":65.4},{"c":65.1131,"h":65.73,"l":65.1131,"n":2,"o":65.73,"t":"2026-09-30T23:00:00Z","v":600,"vw":65.215917},{"c":65.73,"h":65.73,"l":65.73,"n":2,"o":65.73,"t":"2026-09-30T23:45:00Z","v":200,"vw":65.73},{"c":65.52,"h":65.71,"l":65.52,"n":20,"o":65.71,"t":"2026-10-01T08:00:00Z","v":918,"vw":65.636536},{"c":65.9038,"h":65.9038,"l":65.9038,"n":1,"o":65.9038,"t":"2026-10-01T09:00:00Z","v":200,"vw":65.9038},{"c":66.17,"h":66.17,"l":66.17,"n":8,"o":66.17,"t":"2026-10-01T10:45:00Z","v":225,"vw":66.17},{"c":66.5204,"h":66.5204,"l":66.01,"n":30,"o":66.01,"t":"2026-10-01T11:00:00Z","v":3411,"vw":66.403103},{"c":66.71,"h":66.9,"l":66.7019,"n":24,"o":66.77,"t":"2026-10-01T11:15:00Z","v":1644,"vw":66.78028},{"c":66.02,"h":66.67,"l":66.02,"n":9,"o":66.67,"t":"2026-10-01T11:30:00Z","v":809,"vw":66.567799},{"c":66.77,"h":66.77,"l":66.77,"n":10,"o":66.77,"t":"2026-10-01T11:45:00Z","v":426,"vw":66.77},{"c":66.97,"h":67.16,"l":66.5826,"n":27,"o":66.98,"t":"2026-10-01T12:00:00Z","v":2179,"vw":66.942372},{"c":66.77,"h":66.77,"l":66.77,"n":2,"o":66.77,"t":"2026-10-01T12:30:00Z","v":125,"vw":66.77},{"c":67.02,"h":67.02,"l":67,"n":25,"o":67,"t":"2026-10-01T12:45:00Z","v":532,"vw":67.01},{"c":67,"h":67,"l":66.7396,"n":7,"o":66.9,"t":"2026-10-01T13:00:00Z","v":1111,"vw":66.892808},{"c":66.66,"h":67,"l":66.58,"n":70,"o":66.92,"t":"2026-10-01T13:15:00Z","v":1778,"vw":66.80075},{"c":67.355,"h":67.82,"l":65.86,"n":1137,"o":67.11,"t":"2026-10-01T13:30:00Z","v":94385,"vw":67.136836},{"c":67.3,"h":67.69,"l":66,"n":885,"o":67.355,"t":"2026-10-01T13:45:00Z","v":65415,"vw":66.775376},{"c":67.34,"h":67.75,"l":66.88,"n":1121,"o":67.02,"t":"2026-10-01T14:00:00Z","v":77684,"vw":67.200253},{"c":67.5811,"h":67.77,"l":67.4601,"n":637,"o":67.51,"t":"2026-10-01T14:15:00Z","v":25529,"vw":67.588706},{"c":66.62,"h":67.7107,"l":66.5212,"n":1597,"o":67.655,"t":"2026-10-01T14:30:00Z","v":122584,"vw":66.964354},{"c":66.105,"h":66.61,"l":65.8676,"n":648,"o":66.61,"t":"2026-10-01T14:45:00Z","v":40475,"vw":66.12974},{"c":65.96,"h":66.54,"l":65.95,"n":752,"o":66.22,"t":"2026-10-01T15:00:00Z","v":41978,"vw":66.259593},{"c":66.025,"h":66.29,"l":65.73,"n":795,"o":65.97,"t":"2026-10-01T15:15:00Z","v":28743,"vw":66.047113},{"c":66.0025,"h":66.1001,"l":65.9,"n":668,"o":66,"t":"2026-10-01T15:30:00Z","v":22148,"vw":66.016973},{"c":65.86,"h":66.05,"l":65.565,"n":961,"o":65.911,"t":"2026-10-01T15:45:00Z","v":57009,"vw":65.782189},{"c":65.97,"h":66.1,"l":65.815,"n":683,"o":65.895,"t":"2026-10-01T16:00:00Z","v":28344,"vw":65.921502},{"c":66.03,"h":66.2,"l":65.93,"n":606,"o":65.9596,"t":"2026-10-01T16:15:00Z","v":28285,"vw":66.036031},{"c":66.26,"h":66.42,"l":66.03,"n":675,"o":66.13,"t":"2026-10-01T16:30:00Z","v":18715,"vw":66.242044},{"c":66.345,"h":66.57,"l":66.26,"n":590,"o":66.26,"t":"2026-10-01T16:45:00Z","v":23495,"vw":66.365483},{"c":66.55,"h":66.55,"l":66.28,"n":710,"o":66.355,"t":"2026-10-01T17:00:00Z","v":28018,"vw":66.411115},{"c":66.855,"h":66.93,"l":66.47,"n":983,"o":66.555,"t":"2026-10-01T17:15:00Z","v":36712,"vw":66.672732},{"c":67.06,"h":67.21,"l":66.7941,"n":851,"o":66.93,"t":"2026-10-01T17:30:00Z","v":34956,"vw":66.987569},{"c":66.73,"h":67.1,"l":66.72,"n":750,"o":67.02,"t":"2026-10-01T17:45:00Z","v":21710,"vw":66.892028},{"c":66.515,"h":66.92,"l":66.47,"n":704,"o":66.72,"t":"2026-10-01T18:00:00Z","v":29621,"vw":66.648562},{"c":66.765,"h":66.85,"l":66.44,"n":878,"o":66.56,"t":"2026-10-01T18:15:00Z","v":33631,"vw":66.652428},{"c":66.63,"h":66.875,"l":66.61,"n":717,"o":66.775,"t":"2026-10-01T18:30:00Z","v":25195,"vw":66.774111},{"c":66.78,"h":66.78,"l":66.66,"n":1067,"o":66.7,"t":"2026-10-01T18:45:00Z","v":32186,"vw":66.711735},{"c":66.7425,"h":66.8,"l":66.59,"n":1102,"o":66.765,"t":"2026-10-01T19:00:00Z","v":42529,"vw":66.705301},{"c":66.82,"h":66.86,"l":66.65,"n":1094,"o":66.68,"t":"2026-10-01T19:15:00Z","v":38804,"vw":66.778121},{"c":66.65,"h":66.88,"l":66.65,"n":1317,"o":66.795,"t":"2026-10-01T19:30:00Z","v":50870,"vw":66.795849},{"c":67.32,"h":67.62,"l":66.48,"n":5200,"o":66.65,"t":"2026-10-01T19:45:00Z","v":328927,"vw":67.243398},{"c":66.09,"h":67.43,"l":66.09,"n":53,"o":67.34,"t":"2026-10-01T20:00:00Z","v":242264,"vw":67.339392},{"c":67.13,"h":67.13,"l":67.13,"n":1,"o":67.13,"t":"2026-10-01T20:15:00Z","v":800,"vw":67.13},{"c":67.34,"h":67.34,"l":67.34,"n":1,"o":67.34,"t":"2026-10-01T20:30:00Z","v":1059,"vw":67.34},{"c":66.83,"h":66.84,"l":66.7234,"n":6,"o":66.7234,"t":"2026-10-01T21:30:00Z","v":802,"vw":66.803077},{"c":67.17,"h":67.17,"l":67.16,"n":4,"o":67.16,"t":"2026-10-01T21:45:00Z","v":499,"vw":67.162941},{"c":67.22,"h":67.22,"l":67.22,"n":2,"o":67.22,"t":"2026-10-01T22:00:00Z","v":200,"vw":67.22},{"c":67.32,"h":67.32,"l":67.32,"n":3,"o":67.32,"t":"2026-10-01T22:15:00Z","v":200,"vw":67.32},{"c":66.7,"h":67.42,"l":66.7,"n":32,"o":67.25,"t":"2026-10-01T23:00:00Z","v":3440,"vw":67.271708},{"c":66.7723,"h":66.7723,"l":66.7723,"n":1,"o":66.7723,"t":"2026-10-01T23:15:00Z","v":1222,"vw":66.7723},{"c":67.7,"h":67.7,"l":67.7,"n":8,"o":67.7,"t":"2026-10-02T08:00:00Z","v":1416,"vw":67.7},{"c":67.7,"h":67.7,"l":67.7,"n":1,"o":67.7,"t":"2026-10-02T08:30:00Z","v":150,"vw":67.7},{"c":67.7,"h":67.7,"l":67.7,"n":6,"o":67.7,"t":"2026-10-02T08:45:00Z","v":1150,"vw":67.7},{"c":67.62,"h":67.62,"l":67.62,"n":1,"o":67.62,"t":"2026-10-02T09:00:00Z","v":220,"vw":67.62},{"c":67.34,"h":67.34,"l":67.34,"n":1,"o":67.34,"t":"2026-10-02T11:15:00Z","v":100,"vw":67.34},{"c":67.34,"h":67.35,"l":67.34,"n":3,"o":67.35,"t":"2026-10-02T11:30:00Z","v":250,"vw":67.344237},{"c":67.455,"h":68.44,"l":66.84,"n":1046,"o":67.53,"t":"2026-10-02T13:30:00Z","v":92324,"vw":67.659183},{"c":67.515,"h":68.1225,"l":66.95,"n":754,"o":67.1,"t":"2026-10-02T13:45:00Z","v":50280,"vw":67.579265},{"c":67.82,"h":68.05,"l":67.41,"n":753,"o":67.51,"t":"2026-10-02T14:00:00Z","v":44628,"vw":67.678175},{"c":67.1844,"h":67.9705,"l":67.1844,"n":714,"o":67.82,"t":"2026-10-02T14:15:00Z","v":29565,"vw":67.602377},{"c":67.76,"h":67.9322,"l":67.17,"n":698,"o":67.17,"t":"2026-10-02T14:30:00Z","v":32442,"vw":67.644557},{"c":67.83,"h":67.83,"l":67.55,"n":507,"o":67.62,"t":"2026-10-02T14:45:00Z","v":27932,"vw":67.698281},{"c":67.4,"h":67.705,"l":67.34,"n":855,"o":67.705,"t":"2026-10-02T15:00:00Z","v":60872,"vw":67.502412},{"c":67.72,"h":67.9,"l":67.275,"n":777,"o":67.4,"t":"2026-10-02T15:15:00Z","v":37098,"vw":67.613751},{"c":67.45,"h":67.87,"l":67.43,"n":554,"o":67.6694,"t":"2026-10-02T15:30:00Z","v":27132,"vw":67.690369},{"c":67.46,"h":67.57,"l":67.23,"n":649,"o":67.48,"t":"2026-10-02T15:45:00Z","v":20393,"vw":67.380601},{"c":67.57,"h":67.57,"l":67.225,"n":575,"o":67.45,"t":"2026-10-02T16:00:00Z","v":26700,"vw":67.362484},{"c":67.176,"h":67.6,"l":67.12,"n":504,"o":67.57,"t":"2026-10-02T16:15:00Z","v":24798,"vw":67.316866},{"c":67.31,"h":67.47,"l":67.2,"n":444,"o":67.33,"t":"2026-10-02T16:30:00Z","v":11970,"vw":67.337088},{"c":67.41,"h":67.46,"l":67.205,"n":670,"o":67.35,"t":"2026-10-02T16:45:00Z","v":25741,"vw":67.322391},{"c":67.25,"h":67.465,"l":67.19,"n":464,"o":67.375,"t":"2026-10-02T17:00:00Z","v":33969,"vw":67.315008},{"c":67.96,"h":68.15,"l":67.25,"n":1113,"o":67.25,"t":"2026-10-02T17:15:00Z","v":72967,"vw":67.733401},{"c":67.64,"h":67.95,"l":67.45,"n":581,"o":67.95,"t":"2026-10-02T17:30:00Z","v":32471,"vw":67.700183},{"c":67.81,"h":67.94,"l":67.585,"n":1323,"o":67.585,"t":"2026-10-02T17:45:00Z","v":117947,"vw":67.800251},{"c":67.82,"h":67.845,"l":67.57,"n":724,"o":67.845,"t":"2026-10-02T18:00:00Z","v":27159,"vw":67.67594},{"c":67.45,"h":67.86,"l":67.19,"n":749,"o":67.81,"t":"2026-10-02T18:15:00Z","v":43780,"vw":67.468405},{"c":67.43,"h":67.66,"l":67.31,"n":718,"o":67.31,"t":"2026-10-02T18:30:00Z","v":29462,"vw":67.497994},{"c":67.28,"h":67.49,"l":67.0801,"n":907,"o":67.43,"t":"2026-10-02T18:45:00Z","v":38591,"vw":67.370642},{"c":66.93,"h":67.3,"l":66.91,"n":848,"o":67.3,"t":"2026-10-02T19:00:00Z","v":33058,"vw":67.105028},{"c":66.88,"h":67.16,"l":66.82,"n":962,"o":66.975,"t":"2026-10-02T19:15:00Z","v":49433,"vw":67.039714},{"c":66.7025,"h":66.9,"l":66.58,"n":1203,"o":66.87,"t":"2026-10-02T19:30:00Z","v":60960,"vw":66.781938},{"c":67.09,"h":67.41,"l":66.6235,"n":4052,"o":66.75,"t":"2026-10-02T19:45:00Z","v":210264,"vw":67.075157},{"c":67.09,"h":67.09,"l":67.09,"n":40,"o":67.09,"t":"2026-10-02T20:00:00Z","v":254272,"vw":67.09},{"c":66.337,"h":67.09,"l":64.5,"n":3,"o":67.09,"t":"2026-10-02T20:30:00Z","v":993,"vw":66.675096},{"c":66,"h":66.11,"l":66,"n":16,"o":66.11,"t":"2026-10-02T23:45:00Z","v":467,"vw":66.031977},{"c":67.1,"h":67.58,"l":65.56,"n":26,"o":65.72,"t":"2026-10-05T08:00:00Z","v":2319,"vw":66.403582},{"c":66.81,"h":66.81,"l":66.8,"n":5,"o":66.8,"t":"2026-10-05T09:45:00Z","v":612,"vw":66.801996},{"c":66.6,"h":66.6,"l":66.6,"n":1,"o":66.6,"t":"2026-10-05T10:45:00Z","v":100,"vw":66.6},{"c":67.5703,"h":67.5703,"l":67.5703,"n":1,"o":67.5703,"t":"2026-10-05T11:30:00Z","v":100,"vw":67.5703},{"c":67.2,"h":67.4,"l":67.2,"n":35,"o":67.4,"t":"2026-10-05T11:45:00Z","v":2055,"vw":67.353615},{"c":67.2,"h":67.4,"l":67.2,"n":13,"o":67.4,"t":"2026-10-05T12:15:00Z","v":687,"vw":67.301852},{"c":67.8434,"h":67.8434,"l":67.8434,"n":3,"o":67.8434,"t":"2026-10-05T13:00:00Z","v":111,"vw":67.8434},{"c":67.95,"h":67.96,"l":67.89,"n":41,"o":67.89,"t":"2026-10-05T13:15:00Z","v":2789,"vw":67.920182},{"c":70.01,"h":70.5,"l":67,"n":1672,"o":67.91,"t":"2026-10-05T13:30:00Z","v":120168,"vw":68.980388},{"c":70.12,"h":70.59,"l":69.56,"n":1388,"o":70.22,"t":"2026-10-05T13:45:00Z","v":87796,"vw":70.162656},{"c":69.74,"h":70.5699,"l":69.74,"n":1076,"o":70.065,"t":"2026-10-05T14:00:00Z","v":54883,"vw":70.118457},{"c":69.315,"h":69.73,"l":68.8001,"n":931,"o":69.57,"t":"2026-10-05T14:15:00Z","v":56613,"vw":69.303427},{"c":70.64,"h":70.73,"l":69.29,"n":1156,"o":69.455,"t":"2026-10-05T14:30:00Z","v":104877,"vw":70.225148},{"c":70.43,"h":70.8895,"l":70.01,"n":1160,"o":70.625,"t":"2026-10-05T14:45:00Z","v":150968,"vw":70.541985},{"c":70.515,"h":70.73,"l":70.3,"n":612,"o":70.6,"t":"2026-10-05T15:00:00Z","v":37683,"vw":70.501118},{"c":70.45,"h":70.69,"l":70.24,"n":589,"o":70.505,"t":"2026-10-05T15:15:00Z","v":33749,"vw":70.501728},{"c":70.72,"h":70.77,"l":70.43,"n":629,"o":70.45,"t":"2026-10-05T15:30:00Z","v":23689,"vw":70.609499},{"c":70.615,"h":70.775,"l":70.54,"n":456,"o":70.77,"t":"2026-10-05T15:45:00Z","v":20208,"vw":70.651575},{"c":70.53,"h":70.7,"l":70.42,"n":520,"o":70.605,"t":"2026-10-05T16:00:00Z","v":35557,"vw":70.588502},{"c":70.58,"h":70.58,"l":70.139,"n":653,"o":70.48,"t":"2026-10-05T16:15:00Z","v":36222,"vw":70.315803},{"c":70.38,"h":70.69,"l":70.255,"n":431,"o":70.69,"t":"2026-10-05T16:30:00Z","v":12460,"vw":70.534818},{"c":70.3401,"h":70.65,"l":70.33,"n":684,"o":70.33,"t":"2026-10-05T16:45:00Z","v":47482,"vw":70.502591},{"c":69.89,"h":70.47,"l":69.89,"n":501,"o":70.47,"t":"2026-10-05T17:00:00Z","v":20768,"vw":70.088939},{"c":69.875,"h":69.99,"l":69.71,"n":540,"o":69.8,"t":"2026-10-05T17:15:00Z","v":20686,"vw":69.871205},{"c":69.95,"h":69.96,"l":69.75,"n":476,"o":69.85,"t":"2026-10-05T17:30:00Z","v":24703,"vw":69.877385},{"c":69.88,"h":69.9499,"l":69.79,"n":556,"o":69.89,"t":"2026-10-05T17:45:00Z","v":19267,"vw":69.863729},{"c":70.2,"h":70.2,"l":69.85,"n":525,"o":69.9,"t":"2026-10-05T18:00:00Z","v":13302,"vw":69.941699},{"c":70.19,"h":70.27,"l":70.09,"n":425,"o":70.1001,"t":"2026-10-05T18:15:00Z","v":18076,"vw":70.177034},{"c":70.33,"h":70.33,"l":70.1001,"n":518,"o":70.18,"t":"2026-10-05T18:30:00Z","v":14238,"vw":70.221306},{"c":70.7,"h":70.72,"l":70.33,"n":856,"o":70.33,"t":"2026-10-05T18:45:00Z","v":34155,"vw":70.602405},{"c":70.44,"h":70.65,"l":70.4,"n":746,"o":70.65,"t":"2026-10-05T19:00:00Z","v":33191,"vw":70.518378},{"c":70.715,"h":70.715,"l":70.23,"n":964,"o":70.39,"t":"2026-10-05T19:15:00Z","v":39242,"vw":70.420575},{"c":71.18,"h":71.46,"l":70.71,"n":2098,"o":70.715,"t":"2026-10-05T19:30:00Z","v":122395,"vw":71.107396},{"c":72.2,"h":72.2,"l":71.135,"n":6330,"o":71.1737,"t":"2026-10-05T19:45:00Z","v":422910,"vw":71.874021},{"c":70.72,"h":72.5862,"l":70.72,"n":55,"o":72.2,"t":"2026-10-05T20:00:00Z","v":233825,"vw":72.159566},{"c":72,"h":72,"l":72,"n":7,"o":72,"t":"2026-10-05T20:15:00Z","v":348,"vw":72},{"c":71.8,"h":71.8,"l":71.8,"n":2,"o":71.8,"t":"2026-10-05T21:00:00Z","v":112,"vw":71.8},{"c":72,"h":72,"l":71.95,"n":4,"o":71.95,"t":"2026-10-05T21:30:00Z","v":401,"vw":71.964706},{"c":72.4246,"h":72.4246,"l":72.4246,"n":1,"o":72.4246,"t":"2026-10-05T22:00:00Z","v":100,"vw":72.4246},{"c":72.54,"h":72.54,"l":71.7282,"n":61,"o":71.7282,"t":"2026-10-05T23:30:00Z","v":880,"vw":72.082152},{"c":72.54,"h":72.54,"l":72.54,"n":1,"o":72.54,"t":"2026-10-05T23:45:00Z","v":110,"vw":72.54},{"c":72.65,"h":72.65,"l":72.65,"n":9,"o":72.65,"t":"2026-10-06T09:15:00Z","v":500,"vw":72.65},{"c":72.92,"h":72.92,"l":72.92,"n":2,"o":72.92,"t":"2026-10-06T11:15:00Z","v":200,"vw":72.92},{"c":72.84,"h":72.84,"l":72.84,"n":1,"o":72.84,"t":"2026-10-06T11:30:00Z","v":100,"vw":72.84},{"c":72.5,"h":72.5,"l":72.5,"n":1,"o":72.5,"t":"2026-10-06T11:45:00Z","v":150,"vw":72.5},{"c":72.75,"h":72.75,"l":72.75,"n":5,"o":72.75,"t":"2026-10-06T12:30:00Z","v":1571,"vw":72.75},{"c":72.94,"h":72.99,"l":72.5,"n":20,"o":72.71,"t":"2026-10-06T12:45:00Z","v":2297,"vw":72.672917},{"c":72.75,"h":73.02,"l":72.75,"n":24,"o":73,"t":"2026-10-06T13:00:00Z","v":1495,"vw":72.899091},{"c":72.01,"h":73.0281,"l":72.01,"n":45,"o":73.0281,"t":"2026-10-06T13:15:00Z","v":8019,"vw":72.593603},{"c":70.35,"h":72.31,"l":69.87,"n":1368,"o":71.98,"t":"2026-10-06T13:30:00Z","v":147928,"vw":71.343899},{"c":70.675,"h":70.99,"l":69.4,"n":1273,"o":70.485,"t":"2026-10-06T13:45:00Z","v":81985,"vw":70.02053},{"c":70.76,"h":70.91,"l":70.1147,"n":1057,"o":70.755,"t":"2026-10-06T14:00:00Z","v":65414,"vw":70.487887},{"c":70.47,"h":70.75,"l":70.09,"n":805,"o":70.65,"t":"2026-10-06T14:15:00Z","v":50127,"vw":70.397012},{"c":70.64,"h":70.7203,"l":70.37,"n":688,"o":70.4,"t":"2026-10-06T14:30:00Z","v":36166,"vw":70.561422},{"c":71.175,"h":71.235,"l":70.58,"n":658,"o":70.64,"t":"2026-10-06T14:45:00Z","v":36569,"vw":70.894449},{"c":71.88,"h":72,"l":71.1,"n":902,"o":71.175,"t":"2026-10-06T15:00:00Z","v":57621,"vw":71.601009},{"c":71.145,"h":71.895,"l":71.14,"n":773,"o":71.8077,"t":"2026-10-06T15:15:00Z","v":36658,"vw":71.44154},{"c":71,"h":71.405,"l":70.91,"n":523,"o":71.1,"t":"2026-10-06T15:30:00Z","v":22267,"vw":71.16242},{"c":71.415,"h":71.451,"l":70.9693,"n":450,"o":70.9693,"t":"2026-10-06T15:45:00Z","v":17511,"vw":71.211296},{"c":71.2,"h":71.57,"l":71.18,"n":549,"o":71.3626,"t":"2026-10-06T16:00:00Z","v":19355,"vw":71.377177},{"c":70.89,"h":71.23,"l":70.81,"n":644,"o":71.2,"t":"2026-10-06T16:15:00Z","v":29756,"vw":71.018783},{"c":71.0075,"h":71.15,"l":70.83,"n":543,"o":70.83,"t":"2026-10-06T16:30:00Z","v":16587,"vw":71.03348},{"c":70.7,"h":71.07,"l":70.7,"n":814,"o":71.005,"t":"2026-10-06T16:45:00Z","v":48211,"vw":70.901933},{"c":70.74,"h":70.74,"l":70.53,"n":446,"o":70.73,"t":"2026-10-06T17:00:00Z","v":14303,"vw":70.650828},{"c":70.485,"h":70.865,"l":70.485,"n":448,"o":70.645,"t":"2026-10-06T17:15:00Z","v":19632,"vw":70.704623},{"c":70.33,"h":70.73,"l":70.33,"n":604,"o":70.53,"t":"2026-10-06T17:30:00Z","v":25178,"vw":70.547713},{"c":70.5625,"h":70.64,"l":70.3017,"n":481,"o":70.31,"t":"2026-10-06T17:45:00Z","v":29183,"vw":70.556447},{"c":70.52,"h":70.71,"l":70.52,"n":424,"o":70.575,"t":"2026-10-06T18:00:00Z","v":15230,"vw":70.618824},{"c":70.61,"h":70.87,"l":70.4,"n":901,"o":70.51,"t":"2026-10-06T18:15:00Z","v":36963,"vw":70.662529},{"c":69.79,"h":70.46,"l":69.79,"n":683,"o":70.46,"t":"2026-10-06T18:30:00Z","v":31497,"vw":70.096123},{"c":69.68,"h":69.84,"l":69.5303,"n":632,"o":69.825,"t":"2026-10-06T18:45:00Z","v":37866,"vw":69.673933},{"c":69.27,"h":69.79,"l":69.27,"n":700,"o":69.68,"t":"2026-10-06T19:00:00Z","v":37471,"vw":69.619657},{"c":69.225,"h":69.59,"l":69.22,"n":1151,"o":69.27,"t":"2026-10-06T19:15:00Z","v":34921,"vw":69.386416},{"c":69.02,"h":69.42,"l":68.82,"n":1318,"o":69.225,"t":"2026-10-06T19:30:00Z","v":49659,"vw":69.185138},{"c":68.66,"h":69.105,"l":68.51,"n":3782,"o":69.055,"t":"2026-10-06T19:45:00Z","v":221561,"vw":68.80021},{"c":68.89,"h":68.9409,"l":68.67,"n":36,"o":68.67,"t":"2026-10-06T20:00:00Z","v":233287,"vw":68.670384},{"c":68.67,"h":68.89,"l":68.67,"n":3,"o":68.89,"t":"2026-10-06T20:15:00Z","v":91527,"vw":68.671202},{"c":68.75,"h":68.75,"l":68.75,"n":4,"o":68.75,"t":"2026-10-06T20:45:00Z","v":1500,"vw":68.75},{"c":68.3883,"h":68.3883,"l":68.3883,"n":2,"o":68.3883,"t":"2026-10-06T21:45:00Z","v":701,"vw":68.3883},{"c":68.61,"h":68.6813,"l":68.6,"n":12,"o":68.6813,"t":"2026-10-06T22:15:00Z","v":1012,"vw":68.631587},{"c":68.6,"h":68.6,"l":68.6,"n":1,"o":68.6,"t":"2026-10-06T23:15:00Z","v":350,"vw":68.6},{"c":68.8817,"h":68.8817,"l":68.8817,"n":2,"o":68.8817,"t":"2026-10-06T23:45:00Z","v":250,"vw":68.8817},{"c":67.08,"h":67.08,"l":67.08,"n":4,"o":67.08,"t":"2026-10-07T09:00:00Z","v":500,"vw":67.08},{"c":68.29,"h":68.29,"l":68.2887,"n":2,"o":68.2887,"t":"2026-10-07T11:30:00Z","v":1850,"vw":68.289789},{"c":68.29,"h":68.29,"l":68.29,"n":5,"o":68.29,"t":"2026-10-07T11:45:00Z","v":202,"vw":68.29},{"c":68.5,"h":68.5,"l":68.49,"n":52,"o":68.49,"t":"2026-10-07T12:15:00Z","v":1250,"vw":68.498358},{"c":68.26,"h":68.26,"l":68.26,"n":1,"o":68.26,"t":"2026-10-07T12:30:00Z","v":249,"vw":68.26},{"c":68.65,"h":68.7788,"l":68.59,"n":12,"o":68.7788,"t":"2026-10-07T13:00:00Z","v":6623,"vw":68.620646},{"c":68.95,"h":68.95,"l":68.8909,"n":5,"o":68.8909,"t":"2026-10-07T13:15:00Z","v":525,"vw":68.903748},{"c":69.7,"h":69.94,"l":68.875,"n":520,"o":69.05,"t":"2026-10-07T13:30:00Z","v":48064,"vw":69.288028},{"c":70.42,"h":70.52,"l":69.34,"n":1045,"o":69.815,"t":"2026-10-07T13:45:00Z","v":79357,"vw":69.883153},{"c":69.54,"h":70.415,"l":69.37,"n":868,"o":70.41,"t":"2026-10-07T14:00:00Z","v":40469,"vw":69.845349},{"c":70.12,"h":70.19,"l":69.48,"n":623,"o":69.62,"t":"2026-10-07T14:15:00Z","v":34825,"vw":69.792159},{"c":69.93,"h":70.25,"l":69.88,"n":576,"o":70.23,"t":"2026-10-07T14:30:00Z","v":21371,"vw":70.06215},{"c":69.84,"h":69.94,"l":69.71,"n":541,"o":69.92,"t":"2026-10-07T14:45:00Z","v":21125,"vw":69.859604},{"c":69.59,"h":70.04,"l":69.55,"n":779,"o":69.8316,"t":"2026-10-07T15:00:00Z","v":43475,"vw":69.869937},{"c":69.87,"h":69.89,"l":69.46,"n":471,"o":69.59,"t":"2026-10-07T15:15:00Z","v":21213,"vw":69.59542},{"c":69.97,"h":70.17,"l":69.72,"n":775,"o":69.87,"t":"2026-10-07T15:30:00Z","v":33776,"vw":69.89537},{"c":70.46,"h":70.6299,"l":69.8,"n":807,"o":69.88,"t":"2026-10-07T15:45:00Z","v":48398,"vw":70.245907},{"c":70.65,"h":70.67,"l":70.27,"n":857,"o":70.468,"t":"2026-10-07T16:00:00Z","v":46350,"vw":70.458978},{"c":70.42,"h":70.86,"l":70.36,"n":763,"o":70.64,"t":"2026-10-07T16:15:00Z","v":32517,"vw":70.611553},{"c":71.36,"h":71.42,"l":70.41,"n":1540,"o":70.42,"t":"2026-10-07T16:30:00Z","v":128294,"vw":71.073005},{"c":72.39,"h":72.47,"l":71.31,"n":2186,"o":71.355,"t":"2026-10-07T16:45:00Z","v":167695,"vw":71.926891},{"c":72.9689,"h":73,"l":71.96,"n":2109,"o":72.34,"t":"2026-10-07T17:00:00Z","v":154331,"vw":72.51596},{"c":72.53,"h":73.11,"l":72.31,"n":1643,"o":72.84,"t":"2026-10-07T17:15:00Z","v":117386,"vw":72.761263},{"c":72.205,"h":72.65,"l":72,"n":1222,"o":72.49,"t":"2026-10-07T17:30:00Z","v":58063,"vw":72.357257},{"c":72.305,"h":72.44,"l":72.08,"n":968,"o":72.205,"t":"2026-10-07T17:45:00Z","v":39492,"vw":72.250603},{"c":72.145,"h":72.36,"l":71.93,"n":1059,"o":72.305,"t":"2026-10-07T18:00:00Z","v":62322,"vw":72.146063},{"c":72.215,"h":72.39,"l":72.145,"n":791,"o":72.1451,"t":"2026-10-07T18:15:00Z","v":35538,"vw":72.288515},{"c":72.215,"h":72.5199,"l":72.175,"n":1041,"o":72.215,"t":"2026-10-07T18:30:00Z","v":53276,"vw":72.337001},{"c":72.19,"h":72.21,"l":71.6001,"n":1484,"o":72.21,"t":"2026-10-07T18:45:00Z","v":114633,"vw":71.989656},{"c":72.11,"h":72.4999,"l":72.01,"n":1088,"o":72.14,"t":"2026-10-07T19:00:00Z","v":67267,"vw":72.249134},{"c":72.225,"h":72.38,"l":72.06,"n":1167,"o":72.11,"t":"2026-10-07T19:15:00Z","v":56678,"vw":72.240726},{"c":72.14,"h":72.37,"l":71.93,"n":1700,"o":72.22,"t":"2026-10-07T19:30:00Z","v":140609,"vw":72.097625},{"c":71.72,"h":72.395,"l":71.56,"n":5342,"o":72.14,"t":"2026-10-07T19:45:00Z","v":319921,"vw":71.871357},{"c":71.6,"h":71.74,"l":71.6,"n":39,"o":71.74,"t":"2026-10-07T20:00:00Z","v":188596,"vw":71.739499},{"c":71.74,"h":71.74,"l":71.6,"n":5,"o":71.6,"t":"2026-10-07T20:30:00Z","v":1669,"vw":71.707981},{"c":72,"h":72,"l":71.3398,"n":5,"o":71.8233,"t":"2026-10-07T21:30:00Z","v":901,"vw":71.849356},{"c":71.75,"h":71.8,"l":71.75,"n":8,"o":71.8,"t":"2026-10-07T23:00:00Z","v":811,"vw":71.7665},{"c":71.16,"h":71.16,"l":71.16,"n":7,"o":71.16,"t":"2026-10-08T08:00:00Z","v":216,"vw":71.16},{"c":71.25,"h":71.25,"l":71.25,"n":1,"o":71.25,"t":"2026-10-08T10:45:00Z","v":250,"vw":71.25},{"c":71.5,"h":71.5,"l":71.5,"n":1,"o":71.5,"t":"2026-10-08T11:00:00Z","v":100,"vw":71.5},{"c":71,"h":71,"l":71,"n":1,"o":71,"t":"2026-10-08T11:30:00Z","v":120,"vw":71},{"c":72.6358,"h":72.6358,"l":72.6358,"n":1,"o":72.6358,"t":"2026-10-08T13:00:00Z","v":300,"vw":72.6358},{"c":72.1705,"h":72.1705,"l":72.1705,"n":1,"o":72.1705,"t":"2026-10-08T13:15:00Z","v":100,"vw":72.1705},{"c":73.56,"h":74.32,"l":71.84,"n":1454,"o":71.95,"t":"2026-10-08T13:30:00Z","v":105649,"vw":73.292428},{"c":74.22,"h":74.4171,"l":72.98,"n":1133,"o":73.6,"t":"2026-10-08T13:45:00Z","v":74654,"vw":73.707938},{"c":73.1,"h":74.22,"l":72.175,"n":1575,"o":74.215,"t":"2026-10-08T14:00:00Z","v":150457,"vw":73.205147},{"c":73.01,"h":73.12,"l":72,"n":1390,"o":73.03,"t":"2026-10-08T14:15:00Z","v":158582,"vw":72.658078},{"c":72.156,"h":73.02,"l":72.13,"n":1105,"o":72.96,"t":"2026-10-08T14:30:00Z","v":128149,"vw":72.561642},{"c":72.0335,"h":72.3499,"l":71.79,"n":1192,"o":72.195,"t":"2026-10-08T14:45:00Z","v":69376,"vw":72.094558},{"c":72.17,"h":72.42,"l":72.07,"n":928,"o":72.07,"t":"2026-10-08T15:00:00Z","v":53222,"vw":72.213542},{"c":72.365,"h":72.545,"l":71.77,"n":1304,"o":72.205,"t":"2026-10-08T15:15:00Z","v":82501,"vw":72.100314},{"c":72.52,"h":72.83,"l":72.22,"n":1038,"o":72.405,"t":"2026-10-08T15:30:00Z","v":65647,"vw":72.521443},{"c":73.04,"h":73.57,"l":72.43,"n":1238,"o":72.61,"t":"2026-10-08T15:45:00Z","v":69587,"vw":73.091586},{"c":73,"h":73.3,"l":72.94,"n":912,"o":73.065,"t":"2026-10-08T16:00:00Z","v":53539,"vw":73.106387},{"c":72.925,"h":73.46,"l":72.78,"n":1163,"o":72.995,"t":"2026-10-08T16:15:00Z","v":58942,"vw":73.002047},{"c":72.9,"h":73.365,"l":72.88,"n":1014,"o":72.99,"t":"2026-10-08T16:30:00Z","v":47982,"vw":73.032946},{"c":72.99,"h":73.14,"l":72.63,"n":1314,"o":72.865,"t":"2026-10-08T16:45:00Z","v":61847,"vw":72.944551},{"c":72.86,"h":73.14,"l":72.6739,"n":1046,"o":72.92,"t":"2026-10-08T17:00:00Z","v":48497,"vw":72.927951},{"c":73.12,"h":73.19,"l":72.7001,"n":1060,"o":72.96,"t":"2026-10-08T17:15:00Z","v":57664,"vw":73.003365},{"c":73.09,"h":73.165,"l":72.73,"n":1085,"o":73.065,"t":"2026-10-08T17:30:00Z","v":55654,"vw":72.966873},{"c":72.93,"h":73.2,"l":72.66,"n":836,"o":73.045,"t":"2026-10-08T17:45:00Z","v":45576,"vw":72.97897},{"c":72.8,"h":73.04,"l":72.6655,"n":947,"o":72.95,"t":"2026-10-08T18:00:00Z","v":64262,"vw":72.853851},{"c":73.101,"h":73.31,"l":72.76,"n":1151,"o":72.795,"t":"2026-10-08T18:15:00Z","v":88341,"vw":72.999022},{"c":72.455,"h":73.115,"l":72.41,"n":1351,"o":73.015,"t":"2026-10-08T18:30:00Z","v":205424,"vw":72.871348},{"c":73.31,"h":73.31,"l":72.42,"n":1141,"o":72.42,"t":"2026-10-08T18:45:00Z","v":72072,"vw":72.802447},{"c":73.085,"h":73.44,"l":73.065,"n":1342,"o":73.3,"t":"2026-10-08T19:00:00Z","v":86676,"vw":73.277147},{"c":72.88,"h":73.22,"l":72.605,"n":1608,"o":73.095,"t":"2026-10-08T19:15:00Z","v":117504,"vw":72.924626},{"c":73.025,"h":73.15,"l":72.7,"n":1709,"o":72.9,"t":"2026-10-08T19:30:00Z","v":122925,"vw":72.926973},{"c":72.92,"h":73.32,"l":72.83,"n":5488,"o":73.08,"t":"2026-10-08T19:45:00Z","v":461349,"vw":72.979208},{"c":72.704,"h":72.93,"l":72.704,"n":69,"o":72.89,"t":"2026-10-08T20:00:00Z","v":787884,"vw":72.929946},{"c":73.1,"h":73.1,"l":73.1,"n":6,"o":73.1,"t":"2026-10-09T11:30:00Z","v":601,"vw":73.1},{"c":73.4,"h":73.65,"l":73.21,"n":59,"o":73.65,"t":"2026-10-09T12:45:00Z","v":4677,"vw":73.468982},{"c":73.01,"h":73.38,"l":73.01,"n":12,"o":73.38,"t":"2026-10-09T13:00:00Z","v":1057,"vw":73.21254},{"c":73.46,"h":73.5,"l":73.2,"n":44,"o":73.3,"t":"2026-10-09T13:15:00Z","v":2734,"vw":73.40041},{"c":74.13,"h":75.24,"l":73.68,"n":934,"o":73.68,"t":"2026-10-09T13:30:00Z","v":123217,"vw":74.209413},{"c":74.675,"h":74.7,"l":73.95,"n":748,"o":74.205,"t":"2026-10-09T13:45:00Z","v":44087,"vw":74.277766},{"c":73.49,"h":74.675,"l":73.29,"n":888,"o":74.675,"t":"2026-10-09T14:00:00Z","v":63496,"vw":74.118491},{"c":73.39,"h":73.71,"l":73.26,"n":727,"o":73.29,"t":"2026-10-09T14:15:00Z","v":40532,"vw":73.41926},{"c":73.335,"h":73.61,"l":73.25,"n":943,"o":73.38,"t":"2026-10-09T14:30:00Z","v":47845,"vw":73.404986},{"c":73.095,"h":73.43,"l":72.71,"n":864,"o":73.315,"t":"2026-10-09T14:45:00Z","v":47876,"vw":73.030502},{"c":72.705,"h":73.23,"l":72.29,"n":988,"o":73.1,"t":"2026-10-09T15:00:00Z","v":52349,"vw":72.555778},{"c":72.99,"h":73.2534,"l":72.56,"n":827,"o":72.7,"t":"2026-10-09T15:15:00Z","v":44628,"vw":72.932277},{"c":72.31,"h":73.16,"l":72.31,"n":952,"o":73.07,"t":"2026-10-09T15:30:00Z","v":49760,"vw":72.814699},{"c":72.795,"h":72.795,"l":72.1901,"n":862,"o":72.28,"t":"2026-10-09T15:45:00Z","v":37591,"vw":72.4677},{"c":72.72,"h":73.008,"l":72.59,"n":873,"o":72.83,"t":"2026-10-09T16:00:00Z","v":44079,"vw":72.801812},{"c":72.6,"h":72.83,"l":72.58,"n":745,"o":72.61,"t":"2026-10-09T16:15:00Z","v":28870,"vw":72.691351},{"c":72.235,"h":72.64,"l":72.08,"n":772,"o":72.62,"t":"2026-10-09T16:30:00Z","v":33079,"vw":72.40111},{"c":71.95,"h":72.5,"l":71.88,"n":913,"o":72.23,"t":"2026-10-09T16:45:00Z","v":35675,"vw":72.162492},{"c":72.44,"h":72.76,"l":71.985,"n":1088,"o":71.985,"t":"2026-10-09T17:00:00Z","v":48784,"vw":72.290316},{"c":72.705,"h":72.75,"l":72.395,"n":746,"o":72.495,"t":"2026-10-09T17:15:00Z","v":43407,"vw":72.602722},{"c":73.13,"h":73.13,"l":72.6,"n":698,"o":72.78,"t":"2026-10-09T17:30:00Z","v":29059,"vw":72.80726},{"c":73.42,"h":73.45,"l":72.971,"n":790,"o":73.03,"t":"2026-10-09T17:45:00Z","v":30561,"vw":73.19515},{"c":73.35,"h":73.54,"l":73.235,"n":863,"o":73.39,"t":"2026-10-09T18:00:00Z","v":43241,"vw":73.37029},{"c":72.895,"h":73.42,"l":72.895,"n":949,"o":73.4,"t":"2026-10-09T18:15:00Z","v":58340,"vw":73.323695},{"c":72.917,"h":73.13,"l":72.7925,"n":928,"o":73.01,"t":"2026-10-09T18:30:00Z","v":53866,"vw":72.992613},{"c":72.9,"h":73.2401,"l":72.87,"n":834,"o":72.93,"t":"2026-10-09T18:45:00Z","v":42706,"vw":73.026276},{"c":73,"h":73.2,"l":72.775,"n":846,"o":72.865,"t":"2026-10-09T19:00:00Z","v":47753,"vw":72.96465},{"c":72.77,"h":73.149,"l":72.635,"n":1124,"o":72.98,"t":"2026-10-09T19:15:00Z","v":100784,"vw":72.845846},{"c":72.53,"h":73.055,"l":72.405,"n":1300,"o":72.765,"t":"2026-10-09T19:30:00Z","v":72919,"vw":72.689876},{"c":72.555,"h":72.73,"l":72.35,"n":3977,"o":72.55,"t":"2026-10-09T19:45:00Z","v":221222,"vw":72.55251},{"c":72.59,"h":72.59,"l":72.59,"n":20,"o":72.59,"t":"2026-10-09T20:00:00Z","v":169497,"vw":72.59},{"c":71.7534,"h":71.7534,"l":71.7534,"n":1,"o":71.7534,"t":"2026-10-09T21:00:00Z","v":200,"vw":71.7534},{"c":71.7267,"h":71.7267,"l":71.7267,"n":3,"o":71.7267,"t":"2026-10-09T23:45:00Z","v":111,"vw":71.7267},{"c":72.52,"h":72.52,"l":72.52,"n":4,"o":72.52,"t":"2026-10-12T10:00:00Z","v":200,"vw":72.52},{"c":73,"h":73,"l":73,"n":6,"o":73,"t":"2026-10-12T11:30:00Z","v":205,"vw":73},{"c":72.89,"h":72.89,"l":72.45,"n":41,"o":72.45,"t":"2026-10-12T12:30:00Z","v":2922,"vw":72.572955},{"c":73.01,"h":73.01,"l":72.93,"n":7,"o":72.93,"t":"2026-10-12T13:00:00Z","v":1948,"vw":72.998108},{"c":73.25,"h":73.25,"l":73.25,"n":12,"o":73.25,"t":"2026-10-12T13:15:00Z","v":279,"vw":73.25},{"c":72.98,"h":74,"l":72.625,"n":591,"o":73.19,"t":"2026-10-12T13:30:00Z","v":32348,"vw":73.271426},{"c":72.33,"h":72.945,"l":72.04,"n":606,"o":72.945,"t":"2026-10-12T13:45:00Z","v":33754,"vw":72.446971},{"c":71.795,"h":72.165,"l":71.795,"n":579,"o":72.11,"t":"2026-10-12T14:00:00Z","v":23051,"vw":71.960349},{"c":71.705,"h":72.1799,"l":71.5498,"n":557,"o":71.8,"t":"2026-10-12T14:15:00Z","v":21145,"vw":71.853028},{"c":72.19,"h":72.541,"l":71.705,"n":686,"o":71.705,"t":"2026-10-12T14:30:00Z","v":23830,"vw":72.095028},{"c":72.76,"h":72.88,"l":72.21,"n":529,"o":72.21,"t":"2026-10-12T14:45:00Z","v":21359,"vw":72.708376},{"c":72.51,"h":72.86,"l":72.5,"n":629,"o":72.75,"t":"2026-10-12T15:00:00Z","v":25906,"vw":72.635315},{"c":72.33,"h":72.505,"l":72.23,"n":598,"o":72.505,"t":"2026-10-12T15:15:00Z","v":20813,"vw":72.342837},{"c":72.19,"h":72.43,"l":72.12,"n":555,"o":72.33,"t":"2026-10-12T15:30:00Z","v":21884,"vw":72.272205},{"c":72.245,"h":72.31,"l":72,"n":697,"o":72.11,"t":"2026-10-12T15:45:00Z","v":23292,"vw":72.15259},{"c":72.12,"h":72.27,"l":72.06,"n":782,"o":72.2,"t":"2026-10-12T16:00:00Z","v":26483,"vw":72.173951},{"c":72.27,"h":72.28,"l":72.1,"n":751,"o":72.13,"t":"2026-10-12T16:15:00Z","v":28411,"vw":72.172094},{"c":72.35,"h":72.43,"l":72.26,"n":592,"o":72.32,"t":"2026-10-12T16:30:00Z","v":17182,"vw":72.342928},{"c":72.02,"h":72.34,"l":72.02,"n":630,"o":72.3183,"t":"2026-10-12T16:45:00Z","v":17840,"vw":72.177681},{"c":72.2,"h":72.28,"l":72.06,"n":491,"o":72.1396,"t":"2026-10-12T17:00:00Z","v":14974,"vw":72.200987},{"c":72.43,"h":72.43,"l":72.14,"n":550,"o":72.21,"t":"2026-10-12T17:15:00Z","v":17254,"vw":72.289382},{"c":72.54,"h":72.58,"l":72.29,"n":393,"o":72.41,"t":"2026-10-12T17:30:00Z","v":12923,"vw":72.444446},{"c":72.33,"h":72.52,"l":72.29,"n":615,"o":72.48,"t":"2026-10-12T17:45:00Z","v":18963,"vw":72.427928},{"c":72.495,"h":72.645,"l":72.31,"n":1101,"o":72.335,"t":"2026-10-12T18:00:00Z","v":78577,"vw":72.466236},{"c":72.53,"h":72.58,"l":72.41,"n":626,"o":72.505,"t":"2026-10-12T18:15:00Z","v":37568,"vw":72.520036},{"c":72.4125,"h":72.62,"l":72.21,"n":697,"o":72.55,"t":"2026-10-12T18:30:00Z","v":22184,"vw":72.415607},{"c":72.82,"h":72.9,"l":72.335,"n":814,"o":72.43,"t":"2026-10-12T18:45:00Z","v":39681,"vw":72.680024},{"c":72.66,"h":72.935,"l":72.5506,"n":844,"o":72.89,"t":"2026-10-12T19:00:00Z","v":41583,"vw":72.753064},{"c":72.27,"h":72.66,"l":72.245,"n":660,"o":72.65,"t":"2026-10-12T19:15:00Z","v":27676,"vw":72.519303},{"c":72.48,"h":72.48,"l":72.09,"n":916,"o":72.27,"t":"2026-10-12T19:30:00Z","v":36048,"vw":72.248067},{"c":72.31,"h":72.76,"l":72.18,"n":3365,"o":72.42,"t":"2026-10-12T19:45:00Z","v":190992,"vw":72.3464},{"c":72.28,"h":72.28,"l":72.28,"n":29,"o":72.28,"t":"2026-10-12T20:00:00Z","v":180465,"vw":72.28},{"c":72.28,"h":72.28,"l":72.28,"n":1,"o":72.28,"t":"2026-10-12T20:30:00Z","v":242,"vw":72.28},{"c":70.9616,"h":70.9616,"l":70.9616,"n":1,"o":70.9616,"t":"2026-10-12T21:15:00Z","v":400,"vw":70.9616},{"c":71.79,"h":71.79,"l":71.79,"n":2,"o":71.79,"t":"2026-10-13T11:00:00Z","v":200,"vw":71.79},{"c":72.81,"h":72.81,"l":71.78,"n":19,"o":71.78,"t":"2026-10-13T11:15:00Z","v":982,"vw":72.471195},{"c":71.65,"h":71.65,"l":71.4,"n":2,"o":71.4,"t":"2026-10-13T11:45:00Z","v":900,"vw":71.622222},{"c":72.65,"h":72.65,"l":72.65,"n":2,"o":72.65,"t":"2026-10-13T12:00:00Z","v":150,"vw":72.65},{"c":70.9167,"h":70.9167,"l":70.9167,"n":1,"o":70.9167,"t":"2026-10-13T12:15:00Z","v":100,"vw":70.9167},{"c":71.9,"h":72.04,"l":71.8,"n":82,"o":72.04,"t":"2026-10-13T12:45:00Z","v":5727,"vw":71.987463},{"c":71.75,"h":71.75,"l":71.55,"n":11,"o":71.55,"t":"2026-10-13T13:15:00Z","v":216,"vw":71.65},{"c":74.42,"h":74.5,"l":72.36,"n":633,"o":72.36,"t":"2026-10-13T13:30:00Z","v":56486,"vw":73.432617},{"c":74,"h":74.53,"l":73.7601,"n":680,"o":74.435,"t":"2026-10-13T13:45:00Z","v":48067,"vw":74.151932},{"c":73.08,"h":74.14,"l":73.0601,"n":702,"o":73.93,"t":"2026-10-13T14:00:00Z","v":36351,"vw":73.517975},{"c":72.2974,"h":73.18,"l":72.2501,"n":478,"o":73.09,"t":"2026-10-13T14:15:00Z","v":22939,"vw":72.828116},{"c":72.08,"h":72.405,"l":71.91,"n":549,"o":72.3927,"t":"2026-10-13T14:30:00Z","v":20450,"vw":72.141752},{"c":72.32,"h":72.65,"l":72.1,"n":620,"o":72.12,"t":"2026-10-13T14:45:00Z","v":22641,"vw":72.320514},{"c":73.11,"h":73.115,"l":72.37,"n":545,"o":72.44,"t":"2026-10-13T15:00:00Z","v":17668,"vw":72.717215},{"c":73.09,"h":73.37,"l":73.03,"n":521,"o":73.21,"t":"2026-10-13T15:15:00Z","v":15703,"vw":73.151725},{"c":72.76,"h":73.155,"l":72.73,"n":532,"o":73.155,"t":"2026-10-13T15:30:00Z","v":17887,"vw":72.888017},{"c":72.13,"h":72.76,"l":72.12,"n":649,"o":72.75,"t":"2026-10-13T15:45:00Z","v":24386,"vw":72.369691},{"c":72.38,"h":72.515,"l":72.13,"n":661,"o":72.14,"t":"2026-10-13T16:00:00Z","v":25686,"vw":72.329226},{"c":72.49,"h":72.6,"l":72.36,"n":633,"o":72.39,"t":"2026-10-13T16:15:00Z","v":23696,"vw":72.430056},{"c":72.25,"h":72.475,"l":72.05,"n":838,"o":72.46,"t":"2026-10-13T16:30:00Z","v":36199,"vw":72.244774},{"c":72.305,"h":72.305,"l":72.01,"n":664,"o":72.245,"t":"2026-10-13T16:45:00Z","v":23313,"vw":72.127159},{"c":71.935,"h":72.345,"l":71.935,"n":608,"o":72.3,"t":"2026-10-13T17:00:00Z","v":22488,"vw":72.163648},{"c":71.885,"h":71.89,"l":71.57,"n":691,"o":71.89,"t":"2026-10-13T17:15:00Z","v":38154,"vw":71.703081},{"c":72.275,"h":72.49,"l":71.8,"n":740,"o":71.9,"t":"2026-10-13T17:30:00Z","v":43446,"vw":72.188033},{"c":72.27,"h":72.28,"l":72.145,"n":481,"o":72.28,"t":"2026-10-13T17:45:00Z","v":21296,"vw":72.231802},{"c":72.18,"h":72.315,"l":72.07,"n":743,"o":72.22,"t":"2026-10-13T18:00:00Z","v":30019,"vw":72.193268},{"c":72.22,"h":72.395,"l":72.095,"n":753,"o":72.25,"t":"2026-10-13T18:15:00Z","v":34819,"vw":72.215173},{"c":72.49,"h":72.49,"l":72.15,"n":700,"o":72.22,"t":"2026-10-13T18:30:00Z","v":29578,"vw":72.339995},{"c":72.845,"h":72.98,"l":72.465,"n":1012,"o":72.465,"t":"2026-10-13T18:45:00Z","v":45697,"vw":72.763264},{"c":72.725,"h":73.06,"l":72.71,"n":885,"o":72.85,"t":"2026-10-13T19:00:00Z","v":31153,"vw":72.915508},{"c":72.63,"h":72.71,"l":72.46,"n":1158,"o":72.7,"t":"2026-10-13T19:15:00Z","v":56652,"vw":72.586478},{"c":72.2925,"h":72.63,"l":72.18,"n":1429,"o":72.63,"t":"2026-10-13T19:30:00Z","v":76048,"vw":72.366918},{"c":71.82,"h":72.32,"l":71.52,"n":4218,"o":72.285,"t":"2026-10-13T19:45:00Z","v":265137,"vw":71.877224},{"c":71.76,"h":71.84,"l":71.76,"n":31,"o":71.84,"t":"2026-10-13T20:00:00Z","v":213358,"vw":71.760039},{"c":71.76,"h":71.76,"l":71.76,"n":1,"o":71.76,"t":"2026-10-13T20:15:00Z","v":59026,"vw":71.76},{"c":71.9,"h":71.91,"l":71.9,"n":3,"o":71.91,"t":"2026-10-13T20:45:00Z","v":600,"vw":71.901667},{"c":71.81,"h":71.81,"l":71.81,"n":3,"o":71.81,"t":"2026-10-13T21:15:00Z","v":111,"vw":71.81},{"c":71.76,"h":71.76,"l":71.76,"n":1,"o":71.76,"t":"2026-10-13T22:30:00Z","v":703,"vw":71.76},{"c":71.4,"h":71.45,"l":71.4,"n":48,"o":71.4,"t":"2026-10-14T11:00:00Z","v":4326,"vw":71.402383},{"c":71.91,"h":72.01,"l":71.81,"n":30,"o":71.81,"t":"2026-10-14T11:15:00Z","v":4270,"vw":71.869907},{"c":71.6,"h":71.6,"l":71.6,"n":9,"o":71.6,"t":"2026-10-14T11:30:00Z","v":658,"vw":71.6},{"c":72.15,"h":72.15,"l":71.9,"n":37,"o":72,"t":"2026-10-14T12:00:00Z","v":5277,"vw":72.019268},{"c":71.4,"h":71.4,"l":71.4,"n":14,"o":71.4,"t":"2026-10-14T12:45:00Z","v":1276,"vw":71.4},{"c":71.65,"h":72.51,"l":71.0924,"n":108,"o":71.0924,"t":"2026-10-14T13:00:00Z","v":3126,"vw":71.694314},{"c":70.03,"h":70.9817,"l":70.01,"n":32,"o":70.9817,"t":"2026-10-14T13:15:00Z","v":2850,"vw":70.479258},{"c":70.46,"h":71.49,"l":70.11,"n":571,"o":70.34,"t":"2026-10-14T13:30:00Z","v":53019,"vw":70.705573},{"c":70.7,"h":71.4314,"l":70.395,"n":1053,"o":70.61,"t":"2026-10-14T13:45:00Z","v":69522,"vw":70.718278},{"c":70.9801,"h":71.29,"l":70.635,"n":668,"o":70.77,"t":"2026-10-14T14:00:00Z","v":26161,"vw":70.917076},{"c":71.14,"h":71.23,"l":70.63,"n":605,"o":70.98,"t":"2026-10-14T14:15:00Z","v":38356,"vw":70.907358},{"c":70.98,"h":71.26,"l":70.855,"n":458,"o":71.175,"t":"2026-10-14T14:30:00Z","v":13911,"vw":71.039744},{"c":71.21,"h":71.31,"l":70.9101,"n":466,"o":71.06,"t":"2026-10-14T14:45:00Z","v":17464,"vw":71.094047},{"c":71.01,"h":71.235,"l":70.76,"n":659,"o":71.12,"t":"2026-10-14T15:00:00Z","v":27747,"vw":70.956894},{"c":71.23,"h":71.405,"l":70.87,"n":695,"o":71.005,"t":"2026-10-14T15:15:00Z","v":40963,"vw":71.06439},{"c":71.175,"h":71.21,"l":70.76,"n":1647,"o":71.16,"t":"2026-10-14T15:30:00Z","v":51534,"vw":70.947547},{"c":70.85,"h":71.29,"l":70.735,"n":720,"o":71.125,"t":"2026-10-14T15:45:00Z","v":47669,"vw":70.954093},{"c":71.03,"h":71.58,"l":70.91,"n":819,"o":70.91,"t":"2026-10-14T16:00:00Z","v":34919,"vw":71.228678},{"c":71.08,"h":71.225,"l":70.975,"n":787,"o":71.03,"t":"2026-10-14T16:15:00Z","v":28974,"vw":71.070345},{"c":71.66,"h":71.79,"l":70.905,"n":1242,"o":71.0525,"t":"2026-10-14T16:30:00Z","v":70700,"vw":71.415065},{"c":71.88,"h":71.88,"l":71.55,"n":777,"o":71.605,"t":"2026-10-14T16:45:00Z","v":27091,"vw":71.718335},{"c":71.34,"h":72,"l":71.33,"n":691,"o":71.89,"t":"2026-10-14T17:00:00Z","v":24977,"vw":71.688253},{"c":71.23,"h":71.41,"l":71.17,"n":735,"o":71.315,"t":"2026-10-14T17:15:00Z","v":31073,"vw":71.289726},{"c":71.38,"h":71.485,"l":71.275,"n":598,"o":71.275,"t":"2026-10-14T17:30:00Z","v":21233,"vw":71.375588},{"c":71.47,"h":71.54,"l":71.325,"n":682,"o":71.37,"t":"2026-10-14T17:45:00Z","v":21933,"vw":71.431205},{"c":71.55,"h":71.7,"l":71.295,"n":651,"o":71.475,"t":"2026-10-14T18:00:00Z","v":29094,"vw":71.455774},{"c":71.655,"h":71.68,"l":71.37,"n":919,"o":71.5308,"t":"2026-10-14T18:15:00Z","v":34880,"vw":71.531844},{"c":71.66,"h":71.72,"l":71.455,"n":773,"o":71.665,"t":"2026-10-14T18:30:00Z","v":26281,"vw":71.625851},{"c":71.525,"h":71.75,"l":71.42,"n":902,"o":71.665,"t":"2026-10-14T18:45:00Z","v":39785,"vw":71.581112},{"c":71.44,"h":71.62,"l":71.36,"n":858,"o":71.62,"t":"2026-10-14T19:00:00Z","v":26614,"vw":71.447973},{"c":71.84,"h":71.84,"l":71.49,"n":881,"o":71.53,"t":"2026-10-14T19:15:00Z","v":31892,"vw":71.699992},{"c":72.36,"h":72.41,"l":71.79,"n":1300,"o":71.85,"t":"2026-10-14T19:30:00Z","v":69453,"vw":72.171967},{"c":72.66,"h":72.92,"l":72.28,"n":5099,"o":72.28,"t":"2026-10-14T19:45:00Z","v":251712,"vw":72.60294},{"c":72.69,"h":72.69,"l":72.69,"n":37,"o":72.69,"t":"2026-10-14T20:00:00Z","v":200353,"vw":72.69},{"c":72.25,"h":72.26,"l":72.25,"n":2,"o":72.26,"t":"2026-10-14T20:45:00Z","v":227,"vw":72.254405},{"c":71.1371,"h":72,"l":71.1371,"n":9,"o":72,"t":"2026-10-14T21:30:00Z","v":474,"vw":71.48226},{"c":70.6,"h":70.6,"l":70.6,"n":2,"o":70.6,"t":"2026-10-15T11:00:00Z","v":200,"vw":70.6},{"c":71.3,"h":71.75,"l":71.3,"n":37,"o":71.75,"t":"2026-10-15T11:15:00Z","v":2532,"vw":71.581785},{"c":70.35,"h":70.35,"l":70.32,"n":10,"o":70.32,"t":"2026-10-15T13:15:00Z","v":273,"vw":70.335},{"c":71.9896,"h":73,"l":71.65,"n":859,"o":72.06,"t":"2026-10-15T13:30:00Z","v":79092,"vw":72.185898},{"c":72.995,"h":73.5,"l":71.3021,"n":1075,"o":72.13,"t":"2026-10-15T13:45:00Z","v":66972,"vw":72.792154},{"c":74.185,"h":74.42,"l":73.055,"n":1285,"o":73.29,"t":"2026-10-15T14:00:00Z","v":62724,"vw":74.060419},{"c":74.29,"h":74.46,"l":73.53,"n":814,"o":74.315,"t":"2026-10-15T14:15:00Z","v":29090,"vw":73.943871},{"c":74.87,"h":74.95,"l":74.02,"n":722,"o":74.1464,"t":"2026-10-15T14:30:00Z","v":27825,"vw":74.46226},{"c":75.12,"h":75.19,"l":74.61,"n":1081,"o":74.9,"t":"2026-10-15T14:45:00Z","v":46568,"vw":74.862717},{"c":75.17,"h":75.3147,"l":74.92,"n":935,"o":75.12,"t":"2026-10-15T15:00:00Z","v":47725,"vw":75.067794},{"c":75.5,"h":75.5,"l":74.74,"n":630,"o":75.12,"t":"2026-10-15T15:15:00Z","v":23718,"vw":75.011896},{"c":75.45,"h":76,"l":75.35,"n":918,"o":75.5,"t":"2026-10-15T15:30:00Z","v":32022,"vw":75.705561},{"c":75.32,"h":75.45,"l":75.13,"n":700,"o":75.41,"t":"2026-10-15T15:45:00Z","v":27422,"vw":75.312936},{"c":75.01,"h":75.36,"l":74.78,"n":676,"o":75.36,"t":"2026-10-15T16:00:00Z","v":22474,"vw":75.013234},{"c":75.095,"h":75.205,"l":75.01,"n":474,"o":75.01,"t":"2026-10-15T16:15:00Z","v":12186,"vw":75.106003},{"c":75.5,"h":75.5,"l":75.095,"n":731,"o":75.12,"t":"2026-10-15T16:30:00Z","v":21983,"vw":75.259865},{"c":75.54,"h":75.73,"l":75.4,"n":859,"o":75.65,"t":"2026-10-15T16:45:00Z","v":36608,"vw":75.615599},{"c":75.805,"h":75.86,"l":75.53,"n":945,"o":75.56,"t":"2026-10-15T17:00:00Z","v":35555,"vw":75.699582},{"c":76.43,"h":76.535,"l":75.73,"n":1064,"o":75.8,"t":"2026-10-15T17:15:00Z","v":61398,"vw":76.224711},{"c":76.38,"h":76.68,"l":76.17,"n":2048,"o":76.4,"t":"2026-10-15T17:30:00Z","v":130604,"vw":76.475658},{"c":76.395,"h":76.44,"l":76.15,"n":884,"o":76.435,"t":"2026-10-15T17:45:00Z","v":44638,"vw":76.312065},{"c":75.63,"h":76.44,"l":75.5902,"n":988,"o":76.25,"t":"2026-10-15T18:00:00Z","v":65293,"vw":76.142482},{"c":75.035,"h":75.675,"l":74.62,"n":1174,"o":75.63,"t":"2026-10-15T18:15:00Z","v":68856,"vw":75.073709},{"c":75.585,"h":75.585,"l":74.91,"n":1126,"o":74.91,"t":"2026-10-15T18:30:00Z","v":67998,"vw":75.31224},{"c":76.11,"h":76.11,"l":75.46,"n":1064,"o":75.47,"t":"2026-10-15T18:45:00Z","v":57515,"vw":75.745929},{"c":75.96,"h":76.44,"l":75.905,"n":1315,"o":76.11,"t":"2026-10-15T19:00:00Z","v":71881,"vw":76.246929},{"c":75.77,"h":76.195,"l":75.77,"n":1456,"o":75.955,"t":"2026-10-15T19:15:00Z","v":75295,"vw":75.975452},{"c":75.795,"h":75.8932,"l":75.28,"n":1911,"o":75.82,"t":"2026-10-15T19:30:00Z","v":104055,"vw":75.564194},{"c":76.08,"h":76.49,"l":75.795,"n":4835,"o":75.795,"t":"2026-10-15T19:45:00Z","v":321331,"vw":76.15643},{"c":76.11,"h":76.11,"l":76.11,"n":52,"o":76.11,"t":"2026-10-15T20:00:00Z","v":253792,"vw":76.11},{"c":74.59,"h":74.59,"l":74.59,"n":1,"o":74.59,"t":"2026-10-15T20:30:00Z","v":120,"vw":74.59},{"c":76.35,"h":76.38,"l":76.33,"n":3,"o":76.38,"t":"2026-10-16T11:00:00Z","v":686,"vw":76.353776},{"c":76.11,"h":76.17,"l":76,"n":27,"o":76.17,"t":"2026-10-16T12:00:00Z","v":1535,"vw":76.136809},{"c":75,"h":76.2,"l":75,"n":3,"o":76.2,"t":"2026-10-16T13:00:00Z","v":302,"vw":75.583562},{"c":75.92,"h":76.8,"l":75.2501,"n":607,"o":76.37,"t":"2026-10-16T13:30:00Z","v":60766,"vw":76.078364},{"c":76.835,"h":76.9,"l":75.845,"n":644,"o":75.85,"t":"2026-10-16T13:45:00Z","v":42659,"vw":76.189397},{"c":76.06,"h":76.54,"l":75.895,"n":1156,"o":76.515,"t":"2026-10-16T14:00:00Z","v":64290,"vw":76.182909},{"c":75.25,"h":76.38,"l":75.15,"n":1178,"o":76.28,"t":"2026-10-16T14:15:00Z","v":129794,"vw":75.827854},{"c":75.57,"h":75.6699,"l":74.72,"n":695,"o":75.13,"t":"2026-10-16T14:30:00Z","v":43531,"vw":75.080182},{"c":75.26,"h":75.88,"l":75.2301,"n":724,"o":75.4675,"t":"2026-10-16T14:45:00Z","v":32472,"vw":75.500679},{"c":75.08,"h":75.47,"l":74.425,"n":967,"o":75.32,"t":"2026-10-16T15:00:00Z","v":54498,"vw":75.046325},{"c":75.58,"h":76.11,"l":74.63,"n":1443,"o":75.11,"t":"2026-10-16T15:15:00Z","v":74335,"vw":75.287881},{"c":75.59,"h":75.77,"l":75.34,"n":886,"o":75.63,"t":"2026-10-16T15:30:00Z","v":40014,"vw":75.514575},{"c":75.525,"h":75.88,"l":75.365,"n":1414,"o":75.59,"t":"2026-10-16T15:45:00Z","v":75935,"vw":75.561515},{"c":75.85,"h":75.905,"l":75.4,"n":1132,"o":75.41,"t":"2026-10-16T16:00:00Z","v":61379,"vw":75.612779},{"c":75.59,"h":75.91,"l":75.39,"n":701,"o":75.89,"t":"2026-10-16T16:15:00Z","v":35376,"vw":75.692219},{"c":75.3725,"h":75.665,"l":75.22,"n":713,"o":75.495,"t":"2026-10-16T16:30:00Z","v":36957,"vw":75.485151},{"c":75.42,"h":75.62,"l":75.12,"n":739,"o":75.47,"t":"2026-10-16T16:45:00Z","v":37143,"vw":75.366066},{"c":75.055,"h":75.48,"l":74.86,"n":883,"o":75.395,"t":"2026-10-16T17:00:00Z","v":45104,"vw":75.145749},{"c":75.2201,"h":75.38,"l":74.88,"n":1267,"o":75.05,"t":"2026-10-16T17:15:00Z","v":74237,"vw":75.033272},{"c":75.18,"h":75.55,"l":75.0201,"n":849,"o":75.4,"t":"2026-10-16T17:30:00Z","v":43762,"vw":75.276208},{"c":75.15,"h":75.27,"l":74.8501,"n":656,"o":75.18,"t":"2026-10-16T17:45:00Z","v":28116,"vw":75.080886},{"c":75.155,"h":75.29,"l":75.01,"n":791,"o":75.15,"t":"2026-10-16T18:00:00Z","v":48223,"vw":75.143523},{"c":75.295,"h":75.385,"l":74.955,"n":888,"o":75.155,"t":"2026-10-16T18:15:00Z","v":41316,"vw":75.126646},{"c":75.225,"h":75.35,"l":75.05,"n":942,"o":75.27,"t":"2026-10-16T18:30:00Z","v":51770,"vw":75.228877},{"c":75.0725,"h":75.4,"l":75.04,"n":1191,"o":75.225,"t":"2026-10-16T18:45:00Z","v":70665,"vw":75.236831},{"c":74.925,"h":75.1,"l":74.4,"n":1322,"o":75.1,"t":"2026-10-16T19:00:00Z","v":73306,"vw":74.708662},{"c":75.365,"h":75.44,"l":74.8,"n":1343,"o":74.905,"t":"2026-10-16T19:15:00Z","v":80607,"vw":75.16915},{"c":75.155,"h":75.65,"l":74.51,"n":2409,"o":75.4,"t":"2026-10-16T19:30:00Z","v":162624,"vw":75.179322},{"c":74.97,"h":75.45,"l":74.96,"n":5210,"o":75.155,"t":"2026-10-16T19:45:00Z","v":347024,"vw":75.153662},{"c":74.98,"h":74.98,"l":74.98,"n":30,"o":74.98,"t":"2026-10-16T20:00:00Z","v":235230,"vw":74.98},{"c":74.98,"h":74.98,"l":74.98,"n":1,"o":74.98,"t":"2026-10-16T20:30:00Z","v":886,"vw":74.98},{"c":74.9,"h":74.9,"l":74.9,"n":2,"o":74.9,"t":"2026-10-16T21:45:00Z","v":110,"vw":74.9},{"c":75.39,"h":75.39,"l":75.39,"n":2,"o":75.39,"t":"2026-10-19T08:00:00Z","v":170,"vw":75.39},{"c":74.98,"h":74.99,"l":74.98,"n":4,"o":74.99,"t":"2026-10-19T08:30:00Z","v":300,"vw":74.985},{"c":75.5,"h":75.5,"l":75.49,"n":6,"o":75.5,"t":"2026-10-19T11:00:00Z","v":402,"vw":75.4975},{"c":74.68,"h":74.68,"l":74.68,"n":2,"o":74.68,"t":"2026-10-19T11:45:00Z","v":118,"vw":74.68},{"c":74.5,"h":74.5,"l":74.5,"n":1,"o":74.5,"t":"2026-10-19T12:00:00Z","v":100,"vw":74.5},{"c":75.01,"h":75.01,"l":75,"n":2,"o":75,"t":"2026-10-19T12:45:00Z","v":250,"vw":75.006},{"c":73.32,"h":74.01,"l":73.29,"n":21,"o":73.32,"t":"2026-10-19T13:15:00Z","v":1577,"vw":73.38461},{"c":74.2862,"h":76.69,"l":73.6422,"n":547,"o":74.48,"t":"2026-10-19T13:30:00Z","v":44610,"vw":75.282048},{"c":74.5,"h":75.09,"l":74.23,"n":562,"o":74.355,"t":"2026-10-19T13:45:00Z","v":26895,"vw":74.651358},{"c":75.77,"h":75.8944,"l":74.67,"n":478,"o":74.7,"t":"2026-10-19T14:00:00Z","v":19628,"vw":75.313067},{"c":76.4275,"h":76.7275,"l":75.5901,"n":519,"o":75.77,"t":"2026-10-19T14:15:00Z","v":30898,"vw":75.960815},{"c":76.115,"h":76.525,"l":75.72,"n":517,"o":76.46,"t":"2026-10-19T14:30:00Z","v":29095,"vw":76.099738},{"c":76.37,"h":76.77,"l":76.0178,"n":590,"o":76.18,"t":"2026-10-19T14:45:00Z","v":26824,"vw":76.367909},{"c":76.56,"h":76.74,"l":76.27,"n":469,"o":76.36,"t":"2026-10-19T15:00:00Z","v":22070,"vw":76.524666},{"c":76.7,"h":76.76,"l":76.31,"n":736,"o":76.6899,"t":"2026-10-19T15:15:00Z","v":33509,"vw":76.608464},{"c":76.95,"h":77.18,"l":76.505,"n":668,"o":76.6725,"t":"2026-10-19T15:30:00Z","v":45403,"vw":76.940936},{"c":76.785,"h":77.11,"l":76.66,"n":605,"o":77.11,"t":"2026-10-19T15:45:00Z","v":25959,"vw":76.905613},{"c":77.35,"h":77.35,"l":76.725,"n":668,"o":76.78,"t":"2026-10-19T16:00:00Z","v":30183,"vw":76.959844},{"c":77.37,"h":77.43,"l":77.1509,"n":613,"o":77.295,"t":"2026-10-19T16:15:00Z","v":27569,"vw":77.300358},{"c":77.315,"h":77.885,"l":77.135,"n":975,"o":77.35,"t":"2026-10-19T16:30:00Z","v":48355,"vw":77.443764},{"c":77.25,"h":77.45,"l":77.1,"n":558,"o":77.44,"t":"2026-10-19T16:45:00Z","v":31772,"vw":77.247642},{"c":77.36,"h":77.41,"l":77.13,"n":415,"o":77.21,"t":"2026-10-19T17:00:00Z","v":16943,"vw":77.260324},{"c":77.53,"h":77.55,"l":77.26,"n":513,"o":77.36,"t":"2026-10-19T17:15:00Z","v":15890,"vw":77.40834},{"c":77.75,"h":77.8,"l":77.24,"n":746,"o":77.53,"t":"2026-10-19T17:30:00Z","v":32514,"vw":77.491729},{"c":77.715,"h":77.81,"l":77.65,"n":684,"o":77.74,"t":"2026-10-19T17:45:00Z","v":28711,"vw":77.711463},{"c":77.555,"h":77.81,"l":77.45,"n":688,"o":77.78,"t":"2026-10-19T18:00:00Z","v":37799,"vw":77.639793},{"c":77.86,"h":77.86,"l":77.55,"n":601,"o":77.62,"t":"2026-10-19T18:15:00Z","v":24445,"vw":77.663709},{"c":78.26,"h":78.27,"l":77.72,"n":1021,"o":77.95,"t":"2026-10-19T18:30:00Z","v":58152,"vw":77.963058},{"c":78.545,"h":78.545,"l":78.15,"n":931,"o":78.27,"t":"2026-10-19T18:45:00Z","v":44344,"vw":78.274979},{"c":78.375,"h":78.57,"l":78.24,"n":1142,"o":78.46,"t":"2026-10-19T19:00:00Z","v":55699,"vw":78.397603},{"c":78.06,"h":78.42,"l":78.02,"n":966,"o":78.42,"t":"2026-10-19T19:15:00Z","v":46399,"vw":78.188807},{"c":78.25,"h":78.3672,"l":77.97,"n":1292,"o":78.02,"t":"2026-10-19T19:30:00Z","v":76230,"vw":78.108097},{"c":78.32,"h":78.52,"l":78.03,"n":3831,"o":78.22,"t":"2026-10-19T19:45:00Z","v":233124,"vw":78.280324},{"c":78.26,"h":78.26,"l":78.26,"n":28,"o":78.26,"t":"2026-10-19T20:00:00Z","v":199387,"vw":78.26},{"c":78.3497,"h":78.3497,"l":78.28,"n":6,"o":78.28,"t":"2026-10-20T10:15:00Z","v":294,"vw":78.31485},{"c":78.99,"h":78.99,"l":78.99,"n":49,"o":78.99,"t":"2026-10-20T12:00:00Z","v":590,"vw":78.99},{"c":78.97,"h":78.97,"l":78.97,"n":12,"o":78.97,"t":"2026-10-20T12:30:00Z","v":967,"vw":78.97},{"c":79,"h":79,"l":79,"n":3,"o":79,"t":"2026-10-20T13:00:00Z","v":102,"vw":79},{"c":78.41,"h":79.68,"l":78.2,"n":591,"o":79.19,"t":"2026-10-20T13:30:00Z","v":34594,"vw":78.916689},{"c":80.08,"h":80.3286,"l":78.41,"n":981,"o":78.41,"t":"2026-10-20T13:45:00Z","v":64511,"vw":79.764202},{"c":79.435,"h":80.02,"l":79.385,"n":496,"o":79.9,"t":"2026-10-20T14:00:00Z","v":30586,"vw":79.675646},{"c":79.635,"h":80,"l":79.103,"n":351,"o":79.385,"t":"2026-10-20T14:15:00Z","v":16775,"vw":79.751094},{"c":80.355,"h":80.47,"l":79.55,"n":975,"o":79.555,"t":"2026-10-20T14:30:00Z","v":158983,"vw":80.032893},{"c":80.605,"h":80.92,"l":80.03,"n":907,"o":80.45,"t":"2026-10-20T14:45:00Z","v":87279,"vw":80.38247},{"c":80.485,"h":80.89,"l":80.36,"n":628,"o":80.605,"t":"2026-10-20T15:00:00Z","v":39466,"vw":80.532472},{"c":80.46,"h":80.7764,"l":80.395,"n":674,"o":80.485,"t":"2026-10-20T15:15:00Z","v":54755,"vw":80.532529},{"c":80.1075,"h":80.4,"l":79.86,"n":600,"o":80.4,"t":"2026-10-20T15:30:00Z","v":25074,"vw":80.061051},{"c":80.01,"h":80.1723,"l":79.77,"n":404,"o":80,"t":"2026-10-20T15:45:00Z","v":18378,"vw":80.001478},{"c":79.695,"h":80.06,"l":79.695,"n":479,"o":80.01,"t":"2026-10-20T16:00:00Z","v":15676,"vw":79.874012},{"c":79.8,"h":79.835,"l":79.57,"n":487,"o":79.695,"t":"2026-10-20T16:15:00Z","v":16221,"vw":79.72102},{"c":79.86,"h":79.9384,"l":79.59,"n":682,"o":79.815,"t":"2026-10-20T16:30:00Z","v":43377,"vw":79.668798},{"c":79.88,"h":80,"l":79.62,"n":783,"o":79.86,"t":"2026-10-20T16:45:00Z","v":39724,"vw":79.807925},{"c":79.99,"h":80,"l":79.595,"n":513,"o":79.77,"t":"2026-10-20T17:00:00Z","v":17874,"vw":79.785643},{"c":80.06,"h":80.16,"l":79.95,"n":660,"o":80.04,"t":"2026-10-20T17:15:00Z","v":25755,"vw":80.032934},{"c":79.9405,"h":80.15,"l":79.8904,"n":446,"o":80.0878,"t":"2026-10-20T17:30:00Z","v":12489,"vw":80.011874},{"c":80,"h":80.08,"l":79.955,"n":613,"o":80,"t":"2026-10-20T17:45:00Z","v":19741,"vw":80.010082},{"c":80.11,"h":80.15,"l":79.98,"n":666,"o":80,"t":"2026-10-20T18:00:00Z","v":23641,"vw":80.045937},{"c":80.06,"h":80.295,"l":80.03,"n":801,"o":80.14,"t":"2026-10-20T18:15:00Z","v":36681,"vw":80.142992},{"c":80.2,"h":80.26,"l":80.02,"n":779,"o":80.05,"t":"2026-10-20T18:30:00Z","v":37905,"vw":80.104019},{"c":80.14,"h":80.33,"l":79.99,"n":813,"o":80.215,"t":"2026-10-20T18:45:00Z","v":33400,"vw":80.207032},{"c":80.25,"h":80.45,"l":80.15,"n":817,"o":80.2,"t":"2026-10-20T19:00:00Z","v":53885,"vw":80.351338},{"c":80.44,"h":80.5,"l":80.185,"n":937,"o":80.23,"t":"2026-10-20T19:15:00Z","v":57246,"vw":80.290138},{"c":80.62,"h":80.7325,"l":80.4014,"n":1260,"o":80.4014,"t":"2026-10-20T19:30:00Z","v":56535,"vw":80.583604},{"c":80.685,"h":81.115,"l":80.48,"n":3678,"o":80.62,"t":"2026-10-20T19:45:00Z","v":209637,"vw":80.677337},{"c":80.71,"h":80.71,"l":80.71,"n":37,"o":80.71,"t":"2026-10-20T20:00:00Z","v":114992,"vw":80.71},{"c":80.71,"h":80.71,"l":80.71,"n":1,"o":80.71,"t":"2026-10-20T20:15:00Z","v":164184,"vw":80.71},{"c":79.38,"h":79.38,"l":79.38,"n":1,"o":79.38,"t":"2026-10-20T20:45:00Z","v":100,"vw":79.38},{"c":80.7304,"h":80.7304,"l":80.7304,"n":1,"o":80.7304,"t":"2026-10-20T21:15:00Z","v":100,"vw":80.7304},{"c":80.75,"h":80.75,"l":80.75,"n":2,"o":80.75,"t":"2026-10-20T21:30:00Z","v":110,"vw":80.75},{"c":80.51,"h":80.51,"l":80.51,"n":2,"o":80.51,"t":"2026-10-20T22:00:00Z","v":110,"vw":80.51},{"c":79.01,"h":79.01,"l":79.01,"n":3,"o":79.01,"t":"2026-10-21T11:30:00Z","v":130,"vw":79.01},{"c":79.89,"h":79.89,"l":79.89,"n":1,"o":79.89,"t":"2026-10-21T12:00:00Z","v":300,"vw":79.89},{"c":80.5,"h":80.5,"l":80.49,"n":3,"o":80.49,"t":"2026-10-21T12:30:00Z","v":817,"vw":80.498717},{"c":79.9,"h":79.9,"l":79.5094,"n":2,"o":79.5094,"t":"2026-10-21T12:45:00Z","v":200,"vw":79.7047},{"c":80.75,"h":80.75,"l":80.75,"n":15,"o":80.75,"t":"2026-10-21T13:15:00Z","v":478,"vw":80.75},{"c":81.725,"h":82.28,"l":80.73,"n":828,"o":80.76,"t":"2026-10-21T13:30:00Z","v":64605,"vw":81.273147},{"c":81.755,"h":82.19,"l":81.22,"n":464,"o":81.55,"t":"2026-10-21T13:45:00Z","v":20874,"vw":81.647293},{"c":82.3001,"h":82.6,"l":81.485,"n":854,"o":81.87,"t":"2026-10-21T14:00:00Z","v":63607,"vw":82.166848},{"c":82.6,"h":82.64,"l":82.1944,"n":636,"o":82.35,"t":"2026-10-21T14:15:00Z","v":40140,"vw":82.456283},{"c":82.505,"h":82.83,"l":82.45,"n":808,"o":82.55,"t":"2026-10-21T14:30:00Z","v":63502,"vw":82.647654},{"c":82.565,"h":82.65,"l":82.1406,"n":451,"o":82.5,"t":"2026-10-21T14:45:00Z","v":24433,"vw":82.382075},{"c":83.15,"h":83.2,"l":82.42,"n":493,"o":82.565,"t":"2026-10-21T15:00:00Z","v":27219,"vw":82.690074},{"c":83.11,"h":83.16,"l":82.67,"n":584,"o":83.1103,"t":"2026-10-21T15:15:00Z","v":22320,"vw":82.978575},{"c":82.99,"h":83.2695,"l":82.79,"n":409,"o":83.12,"t":"2026-10-21T15:30:00Z","v":11401,"vw":82.927457},{"c":82.765,"h":82.97,"l":82.62,"n":369,"o":82.93,"t":"2026-10-21T15:45:00Z","v":9991,"vw":82.866677},{"c":82.695,"h":82.9,"l":82.532,"n":609,"o":82.765,"t":"2026-10-21T16:00:00Z","v":17690,"vw":82.702226},{"c":82.82,"h":82.9,"l":82.61,"n":593,"o":82.64,"t":"2026-10-21T16:15:00Z","v":22195,"vw":82.683786},{"c":82.9006,"h":83.05,"l":82.69,"n":798,"o":82.7319,"t":"2026-10-21T16:30:00Z","v":53109,"vw":82.795727},{"c":83.425,"h":83.6,"l":82.95,"n":698,"o":82.97,"t":"2026-10-21T16:45:00Z","v":63618,"vw":83.282882},{"c":82.61,"h":83.38,"l":82.4,"n":1033,"o":83.37,"t":"2026-10-21T17:00:00Z","v":165599,"vw":83.029747},{"c":82.42,"h":82.79,"l":82.08,"n":492,"o":82.61,"t":"2026-10-21T17:15:00Z","v":41335,"vw":82.458404},{"c":82.515,"h":82.62,"l":82.125,"n":499,"o":82.32,"t":"2026-10-21T17:30:00Z","v":21256,"vw":82.367654},{"c":82.45,"h":82.52,"l":82.36,"n":353,"o":82.52,"t":"2026-10-21T17:45:00Z","v":16153,"vw":82.441226},{"c":82.45,"h":82.66,"l":82.3,"n":470,"o":82.425,"t":"2026-10-21T18:00:00Z","v":28358,"vw":82.439264},{"c":82.475,"h":82.53,"l":82.37,"n":498,"o":82.48,"t":"2026-10-21T18:15:00Z","v":32162,"vw":82.450723},{"c":82.11,"h":82.56,"l":82.02,"n":651,"o":82.475,"t":"2026-10-21T18:30:00Z","v":37361,"vw":82.249023},{"c":81.8525,"h":82.115,"l":81.8,"n":664,"o":82.11,"t":"2026-10-21T18:45:00Z","v":26880,"vw":81.991327},{"c":81.795,"h":81.99,"l":81.51,"n":745,"o":81.78,"t":"2026-10-21T19:00:00Z","v":33397,"vw":81.684704},{"c":82.18,"h":82.22,"l":81.75,"n":705,"o":81.795,"t":"2026-10-21T19:15:00Z","v":33158,"vw":82.054999},{"c":82.15,"h":82.32,"l":81.94,"n":1206,"o":82.2,"t":"2026-10-21T19:30:00Z","v":60260,"vw":82.149092},{"c":82.305,"h":82.49,"l":82.11,"n":3656,"o":82.17,"t":"2026-10-21T19:45:00Z","v":155541,"vw":82.350029},{"c":82.46,"h":82.46,"l":82.32,"n":45,"o":82.32,"t":"2026-10-21T20:00:00Z","v":125341,"vw":82.320335},{"c":82.47,"h":82.47,"l":82.47,"n":3,"o":82.47,"t":"2026-10-21T20:15:00Z","v":303,"vw":82.47},{"c":82.03,"h":82.03,"l":82.03,"n":1,"o":82.03,"t":"2026-10-22T11:00:00Z","v":108,"vw":82.03},{"c":83.43,"h":83.43,"l":82.33,"n":35,"o":82.33,"t":"2026-10-22T13:15:00Z","v":2519,"vw":82.841927},{"c":83.455,"h":83.98,"l":82.08,"n":323,"o":83.43,"t":"2026-10-22T13:30:00Z","v":23016,"vw":83.434831},{"c":83.7,"h":83.9986,"l":82.6301,"n":238,"o":83.47,"t":"2026-10-22T13:45:00Z","v":10548,"vw":83.286696},{"c":83.74,"h":84.24,"l":83.4,"n":766,"o":83.8,"t":"2026-10-22T14:00:00Z","v":36516,"vw":83.857055},{"c":84.265,"h":84.4,"l":83.77,"n":544,"o":83.775,"t":"2026-10-22T14:15:00Z","v":19919,"vw":84.058704},{"c":85.02,"h":85.095,"l":84.15,"n":620,"o":84.23,"t":"2026-10-22T14:30:00Z","v":24055,"vw":84.672776},{"c":85.86,"h":85.86,"l":84.9,"n":858,"o":85.0201,"t":"2026-10-22T14:45:00Z","v":48487,"vw":85.394809},{"c":85.88,"h":86.14,"l":85.48,"n":914,"o":85.77,"t":"2026-10-22T15:00:00Z","v":51504,"vw":85.769166},{"c":86.13,"h":86.28,"l":85.62,"n":816,"o":85.955,"t":"2026-10-22T15:15:00Z","v":34954,"vw":85.969817},{"c":86.5,"h":86.5,"l":86.04,"n":708,"o":86.145,"t":"2026-10-22T15:30:00Z","v":23420,"vw":86.286034},{"c":86.63,"h":86.79,"l":86.4,"n":837,"o":86.44,"t":"2026-10-22T15:45:00Z","v":32082,"vw":86.623319},{"c":86.0889,"h":86.63,"l":85.96,"n":699,"o":86.63,"t":"2026-10-22T16:00:00Z","v":27949,"vw":86.295424},{"c":86.7,"h":86.7,"l":86.025,"n":754,"o":86.105,"t":"2026-10-22T16:15:00Z","v":32087,"vw":86.265672},{"c":86.15,"h":86.7899,"l":86.08,"n":1019,"o":86.6,"t":"2026-10-22T16:30:00Z","v":48562,"vw":86.501801},{"c":86.4,"h":86.43,"l":86.02,"n":796,"o":86.33,"t":"2026-10-22T16:45:00Z","v":35934,"vw":86.259535},{"c":85.65,"h":86.52,"l":85.465,"n":1390,"o":86.49,"t":"2026-10-22T17:00:00Z","v":178919,"vw":85.933173},{"c":84.98,"h":85.75,"l":84.64,"n":902,"o":85.66,"t":"2026-10-22T17:15:00Z","v":40904,"vw":85.034153},{"c":85.2,"h":85.33,"l":84.82,"n":882,"o":84.82,"t":"2026-10-22T17:30:00Z","v":47465,"vw":85.135449},{"c":85.5199,"h":85.575,"l":85.19,"n":1184,"o":85.19,"t":"2026-10-22T17:45:00Z","v":90072,"vw":85.411885},{"c":85.38,"h":85.75,"l":85.24,"n":1760,"o":85.4475,"t":"2026-10-22T18:00:00Z","v":168989,"vw":85.497427},{"c":84.995,"h":85.46,"l":84.95,"n":729,"o":85.35,"t":"2026-10-22T18:15:00Z","v":27691,"vw":85.212828},{"c":84.605,"h":84.965,"l":84.55,"n":909,"o":84.965,"t":"2026-10-22T18:30:00Z","v":52099,"vw":84.720207},{"c":84.24,"h":84.77,"l":84.095,"n":1036,"o":84.645,"t":"2026-10-22T18:45:00Z","v":46033,"vw":84.449767},{"c":84.68,"h":84.78,"l":84.235,"n":1155,"o":84.235,"t":"2026-10-22T19:00:00Z","v":50718,"vw":84.517758},{"c":85.14,"h":85.155,"l":84.66,"n":1298,"o":84.66,"t":"2026-10-22T19:15:00Z","v":50387,"vw":84.974118},{"c":85.2,"h":85.3,"l":84.85,"n":1672,"o":85.19,"t":"2026-10-22T19:30:00Z","v":62603,"vw":85.10795},{"c":85.24,"h":85.675,"l":84.9301,"n":5467,"o":85.21,"t":"2026-10-22T19:45:00Z","v":306495,"vw":85.249605},{"c":85.2,"h":85.2,"l":85.2,"n":43,"o":85.2,"t":"2026-10-22T20:00:00Z","v":176051,"vw":85.2},{"c":85.2,"h":85.2,"l":85,"n":23,"o":85,"t":"2026-10-22T20:15:00Z","v":864,"vw":85.129968},{"c":85,"h":85,"l":85,"n":1,"o":85,"t":"2026-10-22T21:00:00Z","v":100,"vw":85},{"c":85,"h":85,"l":85,"n":1,"o":85,"t":"2026-10-22T21:30:00Z","v":100,"vw":85}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.601923076923077,"strike":106.06837606837607,"iv":0.5657410256410257,"gamma":0.012945299145299146,"theta":-0.04162735042735043,"vega":0.04188547008547008,"rho":0.005942186832177644,"breakevenPct":25.49446958270488},{"delta":0.15,"premium":0.9800665680473373,"strike":101.85650887573965,"iv":0.5589683431952663,"gamma":0.01725784023668639,"theta":-0.05451360946745562,"vega":0.05530221893491124,"rho":0.00891692659259484,"breakevenPct":20.98420640445527},{"delta":0.2,"premium":1.4053186022610484,"strike":98.72045220966085,"iv":0.5588374100719424,"gamma":0.020681911613566292,"theta":-0.06555755395683453,"vega":0.06635519013360741,"rho":0.011876947939957843,"breakevenPct":17.795024484613986},{"delta":0.25,"premium":1.867805755395684,"strike":96.15107913669064,"iv":0.55991654676259,"gamma":0.023456834532374102,"theta":-0.07491007194244605,"vega":0.0755021582733813,"rho":0.01482515275844222,"breakevenPct":15.31633516716039},{"delta":0.3,"premium":2.4558602150537636,"strike":94.01075268817205,"iv":0.5719741935483871,"gamma":0.02499677419354839,"theta":-0.08378903225806453,"vega":0.08229075268817204,"rho":0.017698747290661204,"breakevenPct":13.49013282732448},{"delta":0.35,"premium":3.145824372759857,"strike":92.21863799283155,"iv":0.592941935483871,"gamma":0.02553440860215054,"theta":-0.0922836559139785,"vega":0.0871653046594982,"rho":0.02051178854707059,"breakevenPct":12.193485135989881},{"delta":0.4,"premium":3.8357885304659503,"strike":90.42652329749104,"iv":0.6139096774193549,"gamma":0.02607204301075269,"theta":-0.10077827956989248,"vega":0.09203985663082438,"rho":0.023324829803479982,"breakevenPct":10.896837444655281},{"delta":0.45,"premium":4.490366614664587,"strike":88.51404056162247,"iv":0.6069528861154446,"gamma":0.02691326053042122,"theta":-0.10173010920436817,"vega":0.09376466458658347,"rho":0.026162098605714317,"breakevenPct":9.416949619161239},{"delta":0.5,"premium":5.133892355694228,"strike":86.56396255850234,"iv":0.5912742589703588,"gamma":0.027849297971918877,"theta":-0.10032605304212168,"vega":0.09450569422776911,"rho":0.029006934541684,"breakevenPct":7.879829310819496},{"delta":0.55,"premium":5.847858672376875,"strike":84.64668094218415,"iv":0.5792653104925053,"gamma":0.02837387580299786,"theta":-0.09869122055674517,"vega":0.09443576017130621,"rho":0.03180326002166274,"breakevenPct":6.4641642524247445},{"delta":0.6,"premium":6.847144896502497,"strike":82.86224125624554,"iv":0.5821204139900071,"gamma":0.027231834403997145,"theta":-0.09612162740899358,"vega":0.09108101356174161,"rho":0.034403093654647866,"breakevenPct":5.540454297350638},{"delta":0.65,"premium":7.846431120628122,"strike":81.07780157030692,"iv":0.5849755174875089,"gamma":0.02608979300499643,"theta":-0.09355203426124196,"vega":0.08772626695217701,"rho":0.037002927287633,"breakevenPct":4.6167443422765295},{"delta":0.7,"premium":9.002223120452706,"strike":79.19967663702506,"iv":0.587084155214228,"gamma":0.024471624898949072,"theta":-0.08902279708973324,"vega":0.08259474535165724,"rho":0.03948652911561194,"breakevenPct":3.766940891150321},{"delta":0.75,"premium":10.39672594987874,"strike":77.178658043654,"iv":0.5880542441390461,"gamma":0.02212724333063864,"theta":-0.08150460792239289,"vega":0.07475319320937752,"rho":0.04179284808949056,"breakevenPct":3.029863521803229},{"delta":0.8,"premium":11.791228779304772,"strike":75.15763945028294,"iv":0.5890243330638641,"gamma":0.019782861762328206,"theta":-0.07398641875505255,"vega":0.0669116410670978,"rho":0.04409916706336918,"breakevenPct":2.292786152456137},{"delta":0.85,"premium":14.22436974789916,"strike":72.23289315726291,"iv":0.6076949579831933,"gamma":0.01583673469387755,"theta":-0.06354909963985594,"vega":0.05501020408163265,"rho":0.045604065380343374,"breakevenPct":1.7144269472494873},{"delta":0.9,"premium":16.74761904761905,"strike":69.23809523809524,"iv":0.6082238095238095,"gamma":0.01164190476190476,"theta":-0.05032761904761903,"vega":0.04131333333333332,"rho":0.047036959302688766,"breakevenPct":1.1596638655462113}],"put":[{"delta":0.1,"premium":0.7175207756232687,"strike":69.83379501385042,"iv":0.5901648199445982,"gamma":0.0124404432132964,"theta":-0.04167063711911358,"vega":0.042001108033241,"rho":-0.007429777086877401,"breakevenPct":18.686736190320996},{"delta":0.15,"premium":1.1843576965669989,"strike":72.70210409745293,"iv":0.580668992248062,"gamma":0.016491029900332226,"theta":-0.05324883720930232,"vega":0.054775636766334436,"rho":-0.011225726590615784,"breakevenPct":15.861474822487132},{"delta":0.2,"premium":1.676593625498008,"strike":75.33864541832669,"iv":0.5749764940239044,"gamma":0.0202199203187251,"theta":-0.0641191235059761,"vega":0.06665458167330678,"rho":-0.015037909136025452,"breakevenPct":13.338762596672137},{"delta":0.25,"premium":2.274203187250996,"strike":77.33067729083665,"iv":0.5736617529880478,"gamma":0.02269003984063745,"theta":-0.07129043824701195,"vega":0.07462270916334661,"rho":-0.01891809725001647,"breakevenPct":11.698265760487464},{"delta":0.3,"premium":2.871812749003984,"strike":79.32270916334662,"iv":0.5723470119521912,"gamma":0.0251601593625498,"theta":-0.0784617529880478,"vega":0.08259083665338646,"rho":-0.022798285364007492,"breakevenPct":10.057768924302792},{"delta":0.35,"premium":3.599633123689727,"strike":81.15303983228512,"iv":0.5726148846960167,"gamma":0.026645702306079662,"theta":-0.08288322851153039,"vega":0.08755995807127882,"rho":-0.026766313237088907,"breakevenPct":8.760697989887781},{"delta":0.4,"premium":4.39453179594689,"strike":82.90006988120196,"iv":0.5736980433263452,"gamma":0.027624039133473097,"theta":-0.08588812019566737,"vega":0.09098413696715583,"rho":-0.030779591895156288,"breakevenPct":7.640543429111684},{"delta":0.45,"premium":5.189430468204053,"strike":84.6470999301188,"iv":0.5747812019566736,"gamma":0.028602375960866525,"theta":-0.08889301187980433,"vega":0.09440831586303285,"rho":-0.034792870553223665,"breakevenPct":6.520388868335589},{"delta":0.5,"premium":6.015870418848167,"strike":86.30562827225131,"iv":0.5633276832460733,"gamma":0.02913946335078534,"theta":-0.08634037958115183,"vega":0.09421217277486911,"rho":-0.03882504153478306,"breakevenPct":5.541461348937478},{"delta":0.55,"premium":6.8502945026178015,"strike":87.94175392670157,"iv":0.5487007198952879,"gamma":0.029564856020942408,"theta":-0.0823809554973822,"vega":0.09309960732984293,"rho":-0.04286199478369257,"breakevenPct":4.598283030489684},{"delta":0.6,"premium":7.684718586387434,"strike":89.57787958115183,"iv":0.5340737565445026,"gamma":0.029990248691099473,"theta":-0.07842153141361256,"vega":0.09198704188481675,"rho":-0.04689894803260208,"breakevenPct":3.655104712041891},{"delta":0.65,"premium":9.127104810996565,"strike":91.59364261168385,"iv":0.5387144329896907,"gamma":0.02841073883161512,"theta":-0.07446769759450171,"vega":0.08774776632302406,"rho":-0.05137706610310632,"breakevenPct":2.980543763897316},{"delta":0.7,"premium":10.780884879725086,"strike":93.7414089347079,"iv":0.5500546391752577,"gamma":0.02613410652920962,"theta":-0.07051580756013745,"vega":0.08242130584192439,"rho":-0.056008581106186624,"breakevenPct":2.3993834647260983},{"delta":0.75,"premium":12.537072243346008,"strike":95.98384030418251,"iv":0.5533155893536121,"gamma":0.023698098859315585,"theta":-0.0638514258555133,"vega":0.0754236692015209,"rho":-0.06071700962210188,"breakevenPct":1.8273316931335266},{"delta":0.8,"premium":14.438212927756656,"strike":98.36026615969583,"iv":0.5451406844106463,"gamma":0.021036501901140682,"theta":-0.05334762357414448,"vega":0.06606055133079847,"rho":-0.06553430605715065,"breakevenPct":1.2681726683068657},{"delta":0.85,"premium":16.810030395136774,"strike":101.17781155015197,"iv":0.5403480243161094,"gamma":0.017857294832826748,"theta":-0.04204832826747722,"vega":0.055430547112462016,"rho":-0.07071008921417193,"breakevenPct":0.743786876452709},{"delta":0.9,"premium":20.229483282674774,"strike":104.97720364741642,"iv":0.5430835866261399,"gamma":0.013525987841945286,"theta":-0.028978419452887528,"vega":0.04198069908814589,"rho":-0.07668379442977723,"breakevenPct":0.29679957089218645}]},"raw":{"call":[{"delta":0.1,"premium":0.601923076923077,"strike":106.06837606837607,"iv":0.5657410256410257,"gamma":0.012945299145299146,"theta":-0.04162735042735043,"vega":0.04188547008547008,"rho":0.005942186832177644,"breakevenPct":25.49446958270488},{"delta":0.15,"premium":0.9800665680473373,"strike":101.85650887573965,"iv":0.5589683431952663,"gamma":0.01725784023668639,"theta":-0.05451360946745562,"vega":0.05530221893491124,"rho":0.00891692659259484,"breakevenPct":20.98420640445527},{"delta":0.2,"premium":1.4053186022610484,"strike":98.72045220966085,"iv":0.5588374100719424,"gamma":0.020681911613566292,"theta":-0.06555755395683453,"vega":0.06635519013360741,"rho":0.011876947939957843,"breakevenPct":17.795024484613986},{"delta":0.25,"premium":1.867805755395684,"strike":96.15107913669064,"iv":0.55991654676259,"gamma":0.023456834532374102,"theta":-0.07491007194244605,"vega":0.0755021582733813,"rho":0.01482515275844222,"breakevenPct":15.31633516716039},{"delta":0.3,"premium":2.4558602150537636,"strike":94.01075268817205,"iv":0.5719741935483871,"gamma":0.02499677419354839,"theta":-0.08378903225806453,"vega":0.08229075268817204,"rho":0.017698747290661204,"breakevenPct":13.49013282732448},{"delta":0.35,"premium":3.145824372759857,"strike":92.21863799283155,"iv":0.592941935483871,"gamma":0.02553440860215054,"theta":-0.0922836559139785,"vega":0.0871653046594982,"rho":0.02051178854707059,"breakevenPct":12.193485135989881},{"delta":0.4,"premium":3.8357885304659503,"strike":90.42652329749104,"iv":0.6139096774193549,"gamma":0.02607204301075269,"theta":-0.10077827956989248,"vega":0.09203985663082438,"rho":0.023324829803479982,"breakevenPct":10.896837444655281},{"delta":0.45,"premium":4.490366614664587,"strike":88.51404056162247,"iv":0.6069528861154446,"gamma":0.02691326053042122,"theta":-0.10173010920436817,"vega":0.09376466458658347,"rho":0.026162098605714317,"breakevenPct":9.416949619161239},{"delta":0.5,"premium":5.133892355694228,"strike":86.56396255850234,"iv":0.5912742589703588,"gamma":0.027849297971918877,"theta":-0.10032605304212168,"vega":0.09450569422776911,"rho":0.029006934541684,"breakevenPct":7.879829310819496},{"delta":0.55,"premium":5.847858672376875,"strike":84.64668094218415,"iv":0.5792653104925053,"gamma":0.02837387580299786,"theta":-0.09869122055674517,"vega":0.09443576017130621,"rho":0.03180326002166274,"breakevenPct":6.4641642524247445},{"delta":0.6,"premium":6.847144896502497,"strike":82.86224125624554,"iv":0.5821204139900071,"gamma":0.027231834403997145,"theta":-0.09612162740899358,"vega":0.09108101356174161,"rho":0.034403093654647866,"breakevenPct":5.540454297350638},{"delta":0.65,"premium":7.846431120628122,"strike":81.07780157030692,"iv":0.5849755174875089,"gamma":0.02608979300499643,"theta":-0.09355203426124196,"vega":0.08772626695217701,"rho":0.037002927287633,"breakevenPct":4.6167443422765295},{"delta":0.7,"premium":9.002223120452706,"strike":79.19967663702506,"iv":0.587084155214228,"gamma":0.024471624898949072,"theta":-0.08902279708973324,"vega":0.08259474535165724,"rho":0.03948652911561194,"breakevenPct":3.766940891150321},{"delta":0.75,"premium":10.39672594987874,"strike":77.178658043654,"iv":0.5880542441390461,"gamma":0.02212724333063864,"theta":-0.08150460792239289,"vega":0.07475319320937752,"rho":0.04179284808949056,"breakevenPct":3.029863521803229},{"delta":0.8,"premium":11.791228779304772,"strike":75.15763945028294,"iv":0.5890243330638641,"gamma":0.019782861762328206,"theta":-0.07398641875505255,"vega":0.0669116410670978,"rho":0.04409916706336918,"breakevenPct":2.292786152456137},{"delta":0.85,"premium":14.22436974789916,"strike":72.23289315726291,"iv":0.6076949579831933,"gamma":0.01583673469387755,"theta":-0.06354909963985594,"vega":0.05501020408163265,"rho":0.045604065380343374,"breakevenPct":1.7144269472494873},{"delta":0.9,"premium":16.74761904761905,"strike":69.23809523809524,"iv":0.6082238095238095,"gamma":0.01164190476190476,"theta":-0.05032761904761903,"vega":0.04131333333333332,"rho":0.047036959302688766,"breakevenPct":1.1596638655462113}],"put":[{"delta":0.1,"premium":0.7175207756232687,"strike":69.83379501385042,"iv":0.5901648199445982,"gamma":0.0124404432132964,"theta":-0.04167063711911358,"vega":0.042001108033241,"rho":-0.007429777086877401,"breakevenPct":18.686736190320996},{"delta":0.15,"premium":1.1843576965669989,"strike":72.70210409745293,"iv":0.580668992248062,"gamma":0.016491029900332226,"theta":-0.05324883720930232,"vega":0.054775636766334436,"rho":-0.011225726590615784,"breakevenPct":15.861474822487132},{"delta":0.2,"premium":1.676593625498008,"strike":75.33864541832669,"iv":0.5749764940239044,"gamma":0.0202199203187251,"theta":-0.0641191235059761,"vega":0.06665458167330678,"rho":-0.015037909136025452,"breakevenPct":13.338762596672137},{"delta":0.25,"premium":2.274203187250996,"strike":77.33067729083665,"iv":0.5736617529880478,"gamma":0.02269003984063745,"theta":-0.07129043824701195,"vega":0.07462270916334661,"rho":-0.01891809725001647,"breakevenPct":11.698265760487464},{"delta":0.3,"premium":2.871812749003984,"strike":79.32270916334662,"iv":0.5723470119521912,"gamma":0.0251601593625498,"theta":-0.0784617529880478,"vega":0.08259083665338646,"rho":-0.022798285364007492,"breakevenPct":10.057768924302792},{"delta":0.35,"premium":3.599633123689727,"strike":81.15303983228512,"iv":0.5726148846960167,"gamma":0.026645702306079662,"theta":-0.08288322851153039,"vega":0.08755995807127882,"rho":-0.026766313237088907,"breakevenPct":8.760697989887781},{"delta":0.4,"premium":4.39453179594689,"strike":82.90006988120196,"iv":0.5736980433263452,"gamma":0.027624039133473097,"theta":-0.08588812019566737,"vega":0.09098413696715583,"rho":-0.030779591895156288,"breakevenPct":7.640543429111684},{"delta":0.45,"premium":5.189430468204053,"strike":84.6470999301188,"iv":0.5747812019566736,"gamma":0.028602375960866525,"theta":-0.08889301187980433,"vega":0.09440831586303285,"rho":-0.034792870553223665,"breakevenPct":6.520388868335589},{"delta":0.5,"premium":6.015870418848167,"strike":86.30562827225131,"iv":0.5633276832460733,"gamma":0.02913946335078534,"theta":-0.08634037958115183,"vega":0.09421217277486911,"rho":-0.03882504153478306,"breakevenPct":5.541461348937478},{"delta":0.55,"premium":6.8502945026178015,"strike":87.94175392670157,"iv":0.5487007198952879,"gamma":0.029564856020942408,"theta":-0.0823809554973822,"vega":0.09309960732984293,"rho":-0.04286199478369257,"breakevenPct":4.598283030489684},{"delta":0.6,"premium":7.684718586387434,"strike":89.57787958115183,"iv":0.5340737565445026,"gamma":0.029990248691099473,"theta":-0.07842153141361256,"vega":0.09198704188481675,"rho":-0.04689894803260208,"breakevenPct":3.655104712041891},{"delta":0.65,"premium":9.127104810996565,"strike":91.59364261168385,"iv":0.5387144329896907,"gamma":0.02841073883161512,"theta":-0.07446769759450171,"vega":0.08774776632302406,"rho":-0.05137706610310632,"breakevenPct":2.980543763897316},{"delta":0.7,"premium":10.780884879725086,"strike":93.7414089347079,"iv":0.5500546391752577,"gamma":0.02613410652920962,"theta":-0.07051580756013745,"vega":0.08242130584192439,"rho":-0.056008581106186624,"breakevenPct":2.3993834647260983},{"delta":0.75,"premium":12.537072243346008,"strike":95.98384030418251,"iv":0.5533155893536121,"gamma":0.023698098859315585,"theta":-0.0638514258555133,"vega":0.0754236692015209,"rho":-0.06071700962210188,"breakevenPct":1.8273316931335266},{"delta":0.8,"premium":14.438212927756656,"strike":98.36026615969583,"iv":0.5451406844106463,"gamma":0.021036501901140682,"theta":-0.05334762357414448,"vega":0.06606055133079847,"rho":-0.06553430605715065,"breakevenPct":1.2681726683068657},{"delta":0.85,"premium":16.810030395136774,"strike":101.17781155015197,"iv":0.5403480243161094,"gamma":0.017857294832826748,"theta":-0.04204832826747722,"vega":0.055430547112462016,"rho":-0.07071008921417193,"breakevenPct":0.743786876452709},{"delta":0.9,"premium":20.229483282674774,"strike":104.97720364741642,"iv":0.5430835866261399,"gamma":0.013525987841945286,"theta":-0.028978419452887528,"vega":0.04198069908814589,"rho":-0.07668379442977723,"breakevenPct":0.29679957089218645}]}},"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"}}