{"symbol":"WK","url":"https://intraalpha.com/companies/WK","capturedAt":"2026-10-23T02:21:23.136Z","state":"ready","quote":{"symbol":"WK","last_price":85.04,"prev_close":80.31,"regular_close":85.04,"change":4.73,"change_pct":5.8897,"regular_change":4.73,"regular_change_pct":5.8897,"extended_change":0,"extended_change_pct":0,"bid":67.76,"ask":85,"bid_size":200,"ask_size":200,"volume":838812,"vwap":84.340087,"open":81,"high":85.09,"low":80.23,"close":85.04,"trade_count":13924,"last_trade_at":"2026-10-22T23:00:00.003736934Z","last_quote_at":"2026-10-22T21:14:47.334676693Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:21:21.02984442-04:00","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":"WK","fetched_at":"2026-10-23T02:21:22.705428+00:00","name":"Workiva Inc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Workiva Inc. provides global cloud-based compliance and regulatory reporting solutions. The company is headquartered in Ames, Iowa.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4506943000,"ebitda":42035000,"pe_ratio":95.61,"peg_ratio":0,"book_value":-1.795,"dividend_per_share":null,"dividend_yield":null,"eps":0.84,"revenue_ttm":965697000,"gross_profit_ttm":774584000,"profit_margin":0.0487,"operating_margin_ttm":0.0457,"return_on_assets_ttm":0.0145,"return_on_equity_ttm":-27.63,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.186,"analyst_target_price":89.8,"analyst_number":2,"beta":0.524,"fifty_two_week_high":97.09,"fifty_two_week_low":43.34,"fifty_day_ma":73.37,"two_hundred_day_ma":62.99,"shares_outstanding":52550000,"forward_pe":null,"price_to_sales":4.525,"price_to_book":29108.78,"ev_to_revenue":3.912,"ev_to_ebitda":50.04},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:21:22.705428+00:00"},"optionObservedAt":"2026-10-22T19:56:50.733Z","bars":[{"c":78.5203,"h":79,"l":78,"n":77,"o":78.13,"t":"2026-10-16T13:30:00Z","v":18744,"vw":78.402273},{"c":78,"h":79.1,"l":78,"n":70,"o":79.1,"t":"2026-10-16T13:35:00Z","v":3466,"vw":78.658539},{"c":77.48,"h":78.17,"l":77.48,"n":102,"o":78.17,"t":"2026-10-16T13:45:00Z","v":3342,"vw":77.749417},{"c":77.86,"h":77.975,"l":77.51,"n":105,"o":77.64,"t":"2026-10-16T13:50:00Z","v":5421,"vw":77.795936},{"c":77.69,"h":77.9,"l":77.69,"n":60,"o":77.9,"t":"2026-10-16T13:55:00Z","v":1995,"vw":77.812873},{"c":77.4,"h":77.66,"l":77.255,"n":87,"o":77.64,"t":"2026-10-16T14:00:00Z","v":4576,"vw":77.424167},{"c":76.4,"h":76.78,"l":76.4,"n":80,"o":76.78,"t":"2026-10-16T14:05:00Z","v":1695,"vw":76.514286},{"c":76.405,"h":76.41,"l":76.15,"n":89,"o":76.395,"t":"2026-10-16T14:10:00Z","v":3437,"vw":76.332699},{"c":76.395,"h":76.71,"l":76.19,"n":124,"o":76.59,"t":"2026-10-16T14:15:00Z","v":11150,"vw":76.424056},{"c":76.395,"h":76.4075,"l":76.1353,"n":86,"o":76.4075,"t":"2026-10-16T14:20:00Z","v":14671,"vw":76.392576},{"c":75.82,"h":76.48,"l":75.82,"n":174,"o":76.4,"t":"2026-10-16T14:25:00Z","v":6017,"vw":76.220162},{"c":76.07,"h":76.07,"l":75.5,"n":210,"o":75.87,"t":"2026-10-16T14:30:00Z","v":16491,"vw":75.859892},{"c":75.985,"h":76.06,"l":75.81,"n":92,"o":76.01,"t":"2026-10-16T14:35:00Z","v":5305,"vw":75.916343},{"c":76.255,"h":76.26,"l":75.965,"n":111,"o":75.97,"t":"2026-10-16T14:40:00Z","v":3007,"vw":76.110209},{"c":76.395,"h":76.59,"l":76.24,"n":119,"o":76.26,"t":"2026-10-16T14:45:00Z","v":5164,"vw":76.411657},{"c":76.02,"h":76.55,"l":76.02,"n":162,"o":76.425,"t":"2026-10-16T14:50:00Z","v":7289,"vw":76.163717},{"c":76.06,"h":76.22,"l":75.985,"n":199,"o":76.19,"t":"2026-10-16T14:55:00Z","v":30750,"vw":76.040402},{"c":76.19,"h":76.35,"l":75.95,"n":150,"o":76.22,"t":"2026-10-16T15:00:00Z","v":6707,"vw":76.103106},{"c":75.5,"h":76.005,"l":75.4298,"n":222,"o":76.005,"t":"2026-10-16T15:05:00Z","v":10359,"vw":75.642138},{"c":75.89,"h":75.89,"l":75.445,"n":150,"o":75.445,"t":"2026-10-16T15:10:00Z","v":5156,"vw":75.724927},{"c":75.665,"h":75.86,"l":75.61,"n":90,"o":75.84,"t":"2026-10-16T15:15:00Z","v":3475,"vw":75.730461},{"c":75.72,"h":75.9,"l":75.61,"n":122,"o":75.61,"t":"2026-10-16T15:20:00Z","v":4717,"vw":75.736746},{"c":75.58,"h":75.82,"l":75.58,"n":106,"o":75.82,"t":"2026-10-16T15:25:00Z","v":3429,"vw":75.694114},{"c":75.625,"h":75.75,"l":75.565,"n":86,"o":75.57,"t":"2026-10-16T15:30:00Z","v":7717,"vw":75.647367},{"c":75.475,"h":75.81,"l":75.475,"n":198,"o":75.625,"t":"2026-10-16T15:35:00Z","v":9211,"vw":75.662665},{"c":75.565,"h":75.61,"l":75.44,"n":75,"o":75.44,"t":"2026-10-16T15:40:00Z","v":1853,"vw":75.559286},{"c":75.63,"h":75.76,"l":75.58,"n":100,"o":75.58,"t":"2026-10-16T15:45:00Z","v":2708,"vw":75.637069},{"c":75.455,"h":75.76,"l":75.32,"n":142,"o":75.63,"t":"2026-10-16T15:50:00Z","v":4419,"vw":75.489757},{"c":75.28,"h":75.5599,"l":75.18,"n":98,"o":75.5599,"t":"2026-10-16T15:55:00Z","v":4095,"vw":75.385569},{"c":75.33,"h":75.33,"l":75.165,"n":112,"o":75.26,"t":"2026-10-16T16:00:00Z","v":3362,"vw":75.231329},{"c":75.29,"h":75.295,"l":75.29,"n":35,"o":75.295,"t":"2026-10-16T16:05:00Z","v":1070,"vw":75.2925},{"c":75.4,"h":75.4,"l":75.265,"n":70,"o":75.37,"t":"2026-10-16T16:10:00Z","v":2084,"vw":75.309167},{"c":75.07,"h":75.4,"l":75.07,"n":152,"o":75.38,"t":"2026-10-16T16:15:00Z","v":4884,"vw":75.186719},{"c":75.145,"h":75.266,"l":75.08,"n":71,"o":75.08,"t":"2026-10-16T16:20:00Z","v":3112,"vw":75.175077},{"c":75.08,"h":75.135,"l":75.02,"n":59,"o":75.13,"t":"2026-10-16T16:25:00Z","v":1472,"vw":75.100537},{"c":75.12,"h":75.13,"l":75.12,"n":98,"o":75.13,"t":"2026-10-16T16:30:00Z","v":2184,"vw":75.125},{"c":74.99,"h":75.075,"l":74.985,"n":117,"o":75.03,"t":"2026-10-16T16:35:00Z","v":4092,"vw":75.031513},{"c":75.29,"h":75.29,"l":75,"n":100,"o":75,"t":"2026-10-16T16:40:00Z","v":3930,"vw":75.08813},{"c":75.28,"h":75.38,"l":75.2025,"n":114,"o":75.2025,"t":"2026-10-16T16:45:00Z","v":5075,"vw":75.294209},{"c":74.985,"h":75.26,"l":74.985,"n":102,"o":75.26,"t":"2026-10-16T16:50:00Z","v":3329,"vw":75.069445},{"c":75.13,"h":75.15,"l":74.946,"n":128,"o":74.952,"t":"2026-10-16T16:55:00Z","v":4198,"vw":75.035467},{"c":74.96,"h":75.09,"l":74.96,"n":77,"o":75.07,"t":"2026-10-16T17:00:00Z","v":1660,"vw":75.046},{"c":74.97,"h":74.97,"l":74.82,"n":83,"o":74.82,"t":"2026-10-16T17:05:00Z","v":1964,"vw":74.895},{"c":74.76,"h":74.92,"l":74.695,"n":141,"o":74.885,"t":"2026-10-16T17:10:00Z","v":4200,"vw":74.800769},{"c":74.675,"h":74.76,"l":74.575,"n":136,"o":74.75,"t":"2026-10-16T17:15:00Z","v":5282,"vw":74.693382},{"c":74.735,"h":74.83,"l":74.645,"n":102,"o":74.645,"t":"2026-10-16T17:20:00Z","v":3612,"vw":74.733404},{"c":74.745,"h":74.79,"l":74.7,"n":84,"o":74.7,"t":"2026-10-16T17:25:00Z","v":2784,"vw":74.742784},{"c":74.89,"h":75.06,"l":74.84,"n":101,"o":74.84,"t":"2026-10-16T17:30:00Z","v":3213,"vw":74.913823},{"c":74.88,"h":74.9,"l":74.88,"n":58,"o":74.9,"t":"2026-10-16T17:35:00Z","v":1169,"vw":74.886667},{"c":74.96,"h":75.08,"l":74.84,"n":119,"o":74.84,"t":"2026-10-16T17:40:00Z","v":3903,"vw":74.919577},{"c":74.82,"h":74.87,"l":74.685,"n":162,"o":74.87,"t":"2026-10-16T17:45:00Z","v":6136,"vw":74.780561},{"c":74.76,"h":74.99,"l":74.63,"n":124,"o":74.75,"t":"2026-10-16T17:50:00Z","v":4188,"vw":74.835074},{"c":74.7,"h":74.77,"l":74.66,"n":118,"o":74.7,"t":"2026-10-16T17:55:00Z","v":3627,"vw":74.711988},{"c":74.815,"h":74.96,"l":74.71,"n":185,"o":74.726,"t":"2026-10-16T18:00:00Z","v":9137,"vw":74.774554},{"c":75.07,"h":75.07,"l":74.8,"n":176,"o":74.96,"t":"2026-10-16T18:05:00Z","v":6087,"vw":74.942294},{"c":74.93,"h":75.175,"l":74.8525,"n":207,"o":75.07,"t":"2026-10-16T18:10:00Z","v":9603,"vw":75.05785},{"c":74.905,"h":74.965,"l":74.77,"n":175,"o":74.93,"t":"2026-10-16T18:15:00Z","v":5966,"vw":74.880326},{"c":74.875,"h":74.95,"l":74.81,"n":104,"o":74.82,"t":"2026-10-16T18:20:00Z","v":3459,"vw":74.871436},{"c":74.815,"h":74.91,"l":74.79,"n":125,"o":74.87,"t":"2026-10-16T18:25:00Z","v":6434,"vw":74.827086},{"c":74.805,"h":74.96,"l":74.805,"n":237,"o":74.87,"t":"2026-10-16T18:30:00Z","v":13500,"vw":74.861345},{"c":74.885,"h":74.97,"l":74.77,"n":130,"o":74.9,"t":"2026-10-16T18:35:00Z","v":4374,"vw":74.858577},{"c":74.88,"h":74.95,"l":74.87,"n":133,"o":74.89,"t":"2026-10-16T18:40:00Z","v":3660,"vw":74.896504},{"c":74.945,"h":74.995,"l":74.81,"n":214,"o":74.81,"t":"2026-10-16T18:45:00Z","v":6401,"vw":74.922406},{"c":74.81,"h":74.835,"l":74.775,"n":97,"o":74.83,"t":"2026-10-16T18:50:00Z","v":2186,"vw":74.8025},{"c":74.84,"h":74.91,"l":74.76,"n":154,"o":74.83,"t":"2026-10-16T18:55:00Z","v":7599,"vw":74.836856},{"c":74.82,"h":74.835,"l":74.69,"n":162,"o":74.835,"t":"2026-10-16T19:00:00Z","v":4709,"vw":74.773456},{"c":74.87,"h":74.91,"l":74.74,"n":187,"o":74.84,"t":"2026-10-16T19:05:00Z","v":5849,"vw":74.824823},{"c":74.87,"h":74.95,"l":74.865,"n":164,"o":74.87,"t":"2026-10-16T19:10:00Z","v":5334,"vw":74.904408},{"c":74.89,"h":74.96,"l":74.86,"n":125,"o":74.86,"t":"2026-10-16T19:15:00Z","v":6682,"vw":74.880186},{"c":75.1,"h":75.23,"l":75,"n":167,"o":75,"t":"2026-10-16T19:20:00Z","v":4715,"vw":75.106505},{"c":75.2,"h":75.25,"l":75.14,"n":122,"o":75.25,"t":"2026-10-16T19:25:00Z","v":3631,"vw":75.184235},{"c":75.26,"h":75.37,"l":75.15,"n":260,"o":75.15,"t":"2026-10-16T19:30:00Z","v":7284,"vw":75.270576},{"c":75.19,"h":75.245,"l":75.14,"n":202,"o":75.24,"t":"2026-10-16T19:35:00Z","v":6452,"vw":75.190238},{"c":75.29,"h":75.32,"l":75.19,"n":260,"o":75.19,"t":"2026-10-16T19:40:00Z","v":7245,"vw":75.240564},{"c":75.61,"h":75.725,"l":75.3,"n":277,"o":75.3,"t":"2026-10-16T19:45:00Z","v":9074,"vw":75.497656},{"c":75.55,"h":75.78,"l":75.54,"n":507,"o":75.55,"t":"2026-10-16T19:50:00Z","v":20355,"vw":75.62433},{"c":75.29,"h":75.78,"l":75.27,"n":1657,"o":75.615,"t":"2026-10-16T19:55:00Z","v":87453,"vw":75.51402},{"c":75.31,"h":75.37,"l":75.31,"n":38,"o":75.37,"t":"2026-10-16T20:00:00Z","v":224668,"vw":75.310028},{"c":75.31,"h":75.31,"l":75.31,"n":1,"o":75.31,"t":"2026-10-19T11:35:00Z","v":500,"vw":75.31},{"c":75.5,"h":75.5,"l":75.5,"n":8,"o":75.5,"t":"2026-10-19T11:40:00Z","v":118,"vw":75.5},{"c":75.35,"h":75.7,"l":75.35,"n":41,"o":75.7,"t":"2026-10-19T11:45:00Z","v":1171,"vw":75.467956},{"c":75.31,"h":75.31,"l":75.31,"n":1,"o":75.31,"t":"2026-10-19T11:50:00Z","v":500,"vw":75.31},{"c":75.25,"h":75.25,"l":75.25,"n":2,"o":75.25,"t":"2026-10-19T11:55:00Z","v":161,"vw":75.25},{"c":75.1,"h":75.1,"l":75.1,"n":6,"o":75.1,"t":"2026-10-19T13:00:00Z","v":305,"vw":75.1},{"c":76.04,"h":76.09,"l":74.74,"n":91,"o":76.07,"t":"2026-10-19T13:30:00Z","v":10047,"vw":75.205644},{"c":75.63,"h":76.035,"l":75.47,"n":57,"o":75.88,"t":"2026-10-19T13:35:00Z","v":2263,"vw":75.84348},{"c":75.245,"h":76.15,"l":75.2,"n":85,"o":76.03,"t":"2026-10-19T13:40:00Z","v":3837,"vw":75.497799},{"c":74.59,"h":75.36,"l":74.59,"n":69,"o":74.92,"t":"2026-10-19T13:45:00Z","v":2030,"vw":75.044521},{"c":74.59,"h":74.59,"l":74.59,"n":15,"o":74.59,"t":"2026-10-19T13:50:00Z","v":265,"vw":74.59},{"c":75.39,"h":75.72,"l":75.3842,"n":31,"o":75.72,"t":"2026-10-19T13:55:00Z","v":859,"vw":75.447577},{"c":75.68,"h":75.68,"l":75.295,"n":21,"o":75.295,"t":"2026-10-19T14:00:00Z","v":426,"vw":75.433333},{"c":75.88,"h":76.27,"l":75.68,"n":60,"o":75.68,"t":"2026-10-19T14:05:00Z","v":4957,"vw":75.996348},{"c":76.085,"h":76.27,"l":75.97,"n":161,"o":75.97,"t":"2026-10-19T14:10:00Z","v":3476,"vw":76.131124},{"c":76.33,"h":76.535,"l":76.09,"n":133,"o":76.09,"t":"2026-10-19T14:15:00Z","v":7794,"vw":76.325808},{"c":76.05,"h":76.225,"l":76.01,"n":89,"o":76.22,"t":"2026-10-19T14:20:00Z","v":3853,"vw":76.133364},{"c":76.24,"h":76.31,"l":75.98,"n":64,"o":76.28,"t":"2026-10-19T14:25:00Z","v":2410,"vw":76.147648},{"c":76.4,"h":76.4,"l":76.09,"n":40,"o":76.09,"t":"2026-10-19T14:30:00Z","v":1194,"vw":76.194575},{"c":76.13,"h":76.425,"l":76.13,"n":126,"o":76.13,"t":"2026-10-19T14:35:00Z","v":1964,"vw":76.19875},{"c":76.275,"h":76.455,"l":76.13,"n":100,"o":76.13,"t":"2026-10-19T14:40:00Z","v":2168,"vw":76.298333},{"c":76.275,"h":76.275,"l":76.2675,"n":35,"o":76.2675,"t":"2026-10-19T14:45:00Z","v":991,"vw":76.273125},{"c":76.185,"h":76.27,"l":76.175,"n":34,"o":76.25,"t":"2026-10-19T14:50:00Z","v":1319,"vw":76.20604},{"c":76.35,"h":76.39,"l":76.18,"n":163,"o":76.18,"t":"2026-10-19T14:55:00Z","v":6355,"vw":76.28842},{"c":76.01,"h":76.36,"l":76.01,"n":142,"o":76.36,"t":"2026-10-19T15:00:00Z","v":6544,"vw":76.086498},{"c":76.02,"h":76.02,"l":76.01,"n":19,"o":76.01,"t":"2026-10-19T15:05:00Z","v":416,"vw":76.016667},{"c":76.03,"h":76.2,"l":76.02,"n":21,"o":76.2,"t":"2026-10-19T15:10:00Z","v":704,"vw":76.1125},{"c":76.34,"h":76.39,"l":76.09,"n":174,"o":76.09,"t":"2026-10-19T15:15:00Z","v":7811,"vw":76.316917},{"c":76.54,"h":76.58,"l":76.4,"n":159,"o":76.41,"t":"2026-10-19T15:20:00Z","v":5980,"vw":76.464847},{"c":76.445,"h":76.68,"l":76.445,"n":129,"o":76.61,"t":"2026-10-19T15:25:00Z","v":7438,"vw":76.597661},{"c":76.46,"h":76.66,"l":76.37,"n":228,"o":76.64,"t":"2026-10-19T15:30:00Z","v":22556,"vw":76.494271},{"c":76.72,"h":76.72,"l":76.36,"n":152,"o":76.36,"t":"2026-10-19T15:35:00Z","v":6726,"vw":76.502841},{"c":76.855,"h":76.855,"l":76.65,"n":52,"o":76.65,"t":"2026-10-19T15:40:00Z","v":1902,"vw":76.78625},{"c":76.81,"h":76.98,"l":76.585,"n":70,"o":76.76,"t":"2026-10-19T15:45:00Z","v":2358,"vw":76.762322},{"c":76.71,"h":76.71,"l":76.695,"n":27,"o":76.695,"t":"2026-10-19T15:50:00Z","v":576,"vw":76.7025},{"c":76.91,"h":76.92,"l":76.86,"n":22,"o":76.86,"t":"2026-10-19T15:55:00Z","v":573,"vw":76.896667},{"c":76.705,"h":76.705,"l":76.705,"n":18,"o":76.705,"t":"2026-10-19T16:00:00Z","v":556,"vw":76.705},{"c":76.66,"h":76.705,"l":76.59,"n":63,"o":76.705,"t":"2026-10-19T16:05:00Z","v":1681,"vw":76.627},{"c":76.81,"h":76.81,"l":76.655,"n":28,"o":76.655,"t":"2026-10-19T16:10:00Z","v":555,"vw":76.7325},{"c":77.025,"h":77.1,"l":76.695,"n":222,"o":76.695,"t":"2026-10-19T16:15:00Z","v":9884,"vw":76.91709},{"c":77.335,"h":77.335,"l":77.17,"n":82,"o":77.18,"t":"2026-10-19T16:20:00Z","v":5657,"vw":77.306481},{"c":77.195,"h":77.29,"l":77.01,"n":199,"o":77.2675,"t":"2026-10-19T16:25:00Z","v":10203,"vw":77.13878},{"c":77.22,"h":77.235,"l":77.2,"n":22,"o":77.23,"t":"2026-10-19T16:30:00Z","v":867,"vw":77.225367},{"c":77.255,"h":77.27,"l":77.22,"n":77,"o":77.22,"t":"2026-10-19T16:35:00Z","v":2694,"vw":77.230509},{"c":77.31,"h":77.31,"l":77.23,"n":219,"o":77.255,"t":"2026-10-19T16:40:00Z","v":6390,"vw":77.257391},{"c":77.03,"h":77.37,"l":77.03,"n":201,"o":77.275,"t":"2026-10-19T16:45:00Z","v":27292,"vw":77.243671},{"c":76.86,"h":76.94,"l":76.855,"n":81,"o":76.94,"t":"2026-10-19T16:50:00Z","v":2240,"vw":76.9},{"c":76.88,"h":76.94,"l":76.84,"n":61,"o":76.84,"t":"2026-10-19T16:55:00Z","v":2664,"vw":76.891},{"c":76.96,"h":76.96,"l":76.915,"n":61,"o":76.915,"t":"2026-10-19T17:00:00Z","v":1607,"vw":76.945},{"c":76.83,"h":77.02,"l":76.72,"n":175,"o":76.945,"t":"2026-10-19T17:05:00Z","v":8385,"vw":76.935461},{"c":76.905,"h":76.98,"l":76.83,"n":44,"o":76.83,"t":"2026-10-19T17:10:00Z","v":1289,"vw":76.884765},{"c":76.94,"h":77,"l":76.94,"n":90,"o":76.98,"t":"2026-10-19T17:15:00Z","v":2891,"vw":76.985251},{"c":76.945,"h":76.955,"l":76.87,"n":40,"o":76.945,"t":"2026-10-19T17:20:00Z","v":1417,"vw":76.936429},{"c":77.03,"h":77.03,"l":77.03,"n":17,"o":77.03,"t":"2026-10-19T17:25:00Z","v":412,"vw":77.03},{"c":76.91,"h":77.095,"l":76.88,"n":181,"o":77.04,"t":"2026-10-19T17:30:00Z","v":8964,"vw":76.967142},{"c":77.095,"h":77.22,"l":77.04,"n":88,"o":77.04,"t":"2026-10-19T17:35:00Z","v":2389,"vw":77.090181},{"c":77.21,"h":77.36,"l":77.21,"n":182,"o":77.22,"t":"2026-10-19T17:40:00Z","v":6962,"vw":77.292463},{"c":77.09,"h":77.3667,"l":77.08,"n":44,"o":77.16,"t":"2026-10-19T17:45:00Z","v":1570,"vw":77.210761},{"c":77.1,"h":77.23,"l":77.09,"n":84,"o":77.225,"t":"2026-10-19T17:50:00Z","v":3761,"vw":77.158889},{"c":77.195,"h":77.195,"l":77.195,"n":38,"o":77.195,"t":"2026-10-19T17:55:00Z","v":926,"vw":77.195},{"c":77.235,"h":77.235,"l":77.235,"n":40,"o":77.235,"t":"2026-10-19T18:00:00Z","v":868,"vw":77.235},{"c":77.1,"h":77.32,"l":76.99,"n":143,"o":77.25,"t":"2026-10-19T18:05:00Z","v":5389,"vw":77.135024},{"c":77.27,"h":77.27,"l":77.085,"n":159,"o":77.085,"t":"2026-10-19T18:10:00Z","v":5548,"vw":77.191405},{"c":77.3,"h":77.3,"l":77.3,"n":23,"o":77.3,"t":"2026-10-19T18:15:00Z","v":561,"vw":77.3},{"c":77.435,"h":77.435,"l":77.365,"n":58,"o":77.37,"t":"2026-10-19T18:20:00Z","v":1889,"vw":77.376129},{"c":77.26,"h":77.4,"l":77.26,"n":110,"o":77.37,"t":"2026-10-19T18:25:00Z","v":4549,"vw":77.340046},{"c":77.23,"h":77.24,"l":77.22,"n":96,"o":77.23,"t":"2026-10-19T18:30:00Z","v":2443,"vw":77.229762},{"c":77.235,"h":77.2425,"l":77.16,"n":102,"o":77.18,"t":"2026-10-19T18:35:00Z","v":1718,"vw":77.202813},{"c":77.28,"h":77.365,"l":77.255,"n":248,"o":77.33,"t":"2026-10-19T18:40:00Z","v":7687,"vw":77.298031},{"c":77.255,"h":77.33,"l":77.22,"n":120,"o":77.265,"t":"2026-10-19T18:45:00Z","v":1809,"vw":77.256832},{"c":77.215,"h":77.26,"l":77.07,"n":176,"o":77.2475,"t":"2026-10-19T18:50:00Z","v":5595,"vw":77.179865},{"c":76.99,"h":77.12,"l":76.99,"n":87,"o":77.12,"t":"2026-10-19T18:55:00Z","v":2130,"vw":77.060555},{"c":77.16,"h":77.18,"l":77.045,"n":212,"o":77.09,"t":"2026-10-19T19:00:00Z","v":4499,"vw":77.107788},{"c":77.12,"h":77.17,"l":77.06,"n":147,"o":77.105,"t":"2026-10-19T19:05:00Z","v":4535,"vw":77.108132},{"c":77.02,"h":77.17,"l":77,"n":168,"o":77.11,"t":"2026-10-19T19:10:00Z","v":9925,"vw":77.083026},{"c":76.89,"h":77.02,"l":76.88,"n":221,"o":76.94,"t":"2026-10-19T19:15:00Z","v":9270,"vw":76.925853},{"c":76.9,"h":77.01,"l":76.82,"n":160,"o":76.885,"t":"2026-10-19T19:20:00Z","v":5115,"vw":76.911009},{"c":76.84,"h":77.01,"l":76.82,"n":233,"o":77.01,"t":"2026-10-19T19:25:00Z","v":5466,"vw":76.921075},{"c":76.75,"h":76.885,"l":76.75,"n":219,"o":76.835,"t":"2026-10-19T19:30:00Z","v":7375,"vw":76.820933},{"c":76.765,"h":76.81,"l":76.67,"n":218,"o":76.69,"t":"2026-10-19T19:35:00Z","v":6486,"vw":76.750937},{"c":76.795,"h":76.84,"l":76.75,"n":293,"o":76.77,"t":"2026-10-19T19:40:00Z","v":10562,"vw":76.783069},{"c":76.51,"h":76.8,"l":76.5,"n":298,"o":76.8,"t":"2026-10-19T19:45:00Z","v":14602,"vw":76.659185},{"c":76.6,"h":76.66,"l":76.39,"n":446,"o":76.4089,"t":"2026-10-19T19:50:00Z","v":20784,"vw":76.502384},{"c":76.76,"h":76.94,"l":76.6,"n":1761,"o":76.65,"t":"2026-10-19T19:55:00Z","v":85641,"vw":76.742},{"c":76.73,"h":76.75,"l":76.73,"n":52,"o":76.75,"t":"2026-10-19T20:00:00Z","v":120322,"vw":76.730474},{"c":75.4,"h":75.4,"l":75.4,"n":1,"o":75.4,"t":"2026-10-19T21:15:00Z","v":100,"vw":75.4},{"c":77.31,"h":77.31,"l":76.8,"n":7,"o":76.8,"t":"2026-10-20T13:20:00Z","v":1372,"vw":76.922462},{"c":77.87,"h":79.09,"l":77.25,"n":91,"o":77.7,"t":"2026-10-20T13:30:00Z","v":7025,"vw":77.957933},{"c":79.13,"h":79.7,"l":78.28,"n":120,"o":78.46,"t":"2026-10-20T13:35:00Z","v":5578,"vw":78.95851},{"c":78.89,"h":79.42,"l":78.89,"n":46,"o":79.42,"t":"2026-10-20T13:40:00Z","v":1358,"vw":79.159812},{"c":79.65,"h":79.65,"l":79.16,"n":62,"o":79.17,"t":"2026-10-20T13:45:00Z","v":1864,"vw":79.302427},{"c":79.6,"h":80.075,"l":79.6,"n":211,"o":79.62,"t":"2026-10-20T13:50:00Z","v":11430,"vw":79.976963},{"c":79.68,"h":79.68,"l":79.47,"n":82,"o":79.5264,"t":"2026-10-20T13:55:00Z","v":1769,"vw":79.565522},{"c":79.8,"h":80.345,"l":79.68,"n":318,"o":79.68,"t":"2026-10-20T14:00:00Z","v":33505,"vw":80.031606},{"c":79.21,"h":79.625,"l":78.8923,"n":99,"o":79.625,"t":"2026-10-20T14:05:00Z","v":6330,"vw":79.477929},{"c":79.16,"h":79.615,"l":79.16,"n":63,"o":79.245,"t":"2026-10-20T14:10:00Z","v":1985,"vw":79.26881},{"c":78.78,"h":79.16,"l":78.78,"n":56,"o":79.085,"t":"2026-10-20T14:15:00Z","v":1367,"vw":78.981872},{"c":78.985,"h":79.13,"l":78.985,"n":27,"o":79.13,"t":"2026-10-20T14:20:00Z","v":670,"vw":79.037536},{"c":78.755,"h":78.78,"l":78.75,"n":27,"o":78.76,"t":"2026-10-20T14:25:00Z","v":2265,"vw":78.765223},{"c":78.65,"h":78.65,"l":78.54,"n":18,"o":78.54,"t":"2026-10-20T14:30:00Z","v":747,"vw":78.571301},{"c":78.555,"h":78.8,"l":78.5,"n":287,"o":78.72,"t":"2026-10-20T14:35:00Z","v":21502,"vw":78.662337},{"c":78.73,"h":78.91,"l":78.73,"n":79,"o":78.73,"t":"2026-10-20T14:40:00Z","v":2363,"vw":78.75645},{"c":78.73,"h":78.73,"l":78.73,"n":14,"o":78.73,"t":"2026-10-20T14:45:00Z","v":391,"vw":78.73},{"c":78.93,"h":78.95,"l":78.83,"n":83,"o":78.86,"t":"2026-10-20T14:50:00Z","v":2995,"vw":78.876735},{"c":79.015,"h":79.1473,"l":78.96,"n":114,"o":78.96,"t":"2026-10-20T14:55:00Z","v":4915,"vw":79.10761},{"c":79.18,"h":79.23,"l":79.01,"n":155,"o":79.01,"t":"2026-10-20T15:00:00Z","v":5428,"vw":79.146465},{"c":79.22,"h":79.22,"l":78.99,"n":61,"o":79.14,"t":"2026-10-20T15:05:00Z","v":2336,"vw":79.13},{"c":79.13,"h":79.3354,"l":79.07,"n":98,"o":79.3,"t":"2026-10-20T15:10:00Z","v":2047,"vw":79.232015},{"c":79.305,"h":79.37,"l":79.305,"n":43,"o":79.37,"t":"2026-10-20T15:15:00Z","v":1512,"vw":79.312936},{"c":79.23,"h":79.3649,"l":79.23,"n":54,"o":79.3649,"t":"2026-10-20T15:20:00Z","v":1483,"vw":79.262783},{"c":79.16,"h":79.16,"l":79,"n":86,"o":79.06,"t":"2026-10-20T15:25:00Z","v":2146,"vw":79.028517},{"c":79.2,"h":79.2,"l":78.9552,"n":114,"o":78.985,"t":"2026-10-20T15:35:00Z","v":2662,"vw":79.079448},{"c":79.235,"h":79.3343,"l":79.235,"n":50,"o":79.25,"t":"2026-10-20T15:40:00Z","v":1492,"vw":79.272312},{"c":79.16,"h":79.16,"l":79.0257,"n":64,"o":79.15,"t":"2026-10-20T15:45:00Z","v":1545,"vw":79.120163},{"c":79.1,"h":79.1,"l":79,"n":80,"o":79.095,"t":"2026-10-20T15:50:00Z","v":4373,"vw":79.013178},{"c":79.045,"h":79.045,"l":78.97,"n":44,"o":78.97,"t":"2026-10-20T15:55:00Z","v":725,"vw":78.995},{"c":78.94,"h":79.17,"l":78.92,"n":134,"o":79.16,"t":"2026-10-20T16:00:00Z","v":6812,"vw":78.968629},{"c":79.04,"h":79.14,"l":78.92,"n":127,"o":78.93,"t":"2026-10-20T16:05:00Z","v":4226,"vw":79.05405},{"c":79.1,"h":79.19,"l":79.05,"n":88,"o":79.05,"t":"2026-10-20T16:10:00Z","v":3828,"vw":79.143563},{"c":78.98,"h":79.185,"l":78.98,"n":99,"o":79.185,"t":"2026-10-20T16:15:00Z","v":2313,"vw":79.0545},{"c":79.04,"h":79.18,"l":79.04,"n":152,"o":79.065,"t":"2026-10-20T16:20:00Z","v":4850,"vw":79.139632},{"c":79.15,"h":79.15,"l":79.14,"n":31,"o":79.14,"t":"2026-10-20T16:25:00Z","v":565,"vw":79.145},{"c":79.22,"h":79.23,"l":79.22,"n":36,"o":79.23,"t":"2026-10-20T16:30:00Z","v":709,"vw":79.225556},{"c":78.985,"h":79.11,"l":78.985,"n":76,"o":79.11,"t":"2026-10-20T16:35:00Z","v":1689,"vw":79.073768},{"c":79.23,"h":79.24,"l":79.0686,"n":101,"o":79.0686,"t":"2026-10-20T16:40:00Z","v":2208,"vw":79.171295},{"c":79.165,"h":79.165,"l":79.105,"n":27,"o":79.105,"t":"2026-10-20T16:45:00Z","v":605,"vw":79.135},{"c":79.03,"h":79.23,"l":79,"n":197,"o":79.23,"t":"2026-10-20T16:50:00Z","v":6613,"vw":79.100194},{"c":79.19,"h":79.19,"l":79.08,"n":116,"o":79.08,"t":"2026-10-20T16:55:00Z","v":3380,"vw":79.127534},{"c":79.1975,"h":79.26,"l":79.12,"n":144,"o":79.18,"t":"2026-10-20T17:00:00Z","v":6075,"vw":79.178775},{"c":79.13,"h":79.195,"l":79.13,"n":87,"o":79.14,"t":"2026-10-20T17:05:00Z","v":3013,"vw":79.163744},{"c":79.21,"h":79.33,"l":79.135,"n":208,"o":79.14,"t":"2026-10-20T17:10:00Z","v":8156,"vw":79.271373},{"c":79.36,"h":79.36,"l":79.305,"n":34,"o":79.305,"t":"2026-10-20T17:20:00Z","v":808,"vw":79.34},{"c":79.44,"h":79.46,"l":79.36,"n":114,"o":79.3699,"t":"2026-10-20T17:25:00Z","v":4065,"vw":79.385588},{"c":79.525,"h":79.66,"l":79.43,"n":205,"o":79.43,"t":"2026-10-20T17:30:00Z","v":10414,"vw":79.525212},{"c":79.59,"h":79.74,"l":79.59,"n":170,"o":79.7,"t":"2026-10-20T17:35:00Z","v":8401,"vw":79.709311},{"c":79.72,"h":79.78,"l":79.69,"n":68,"o":79.69,"t":"2026-10-20T17:40:00Z","v":3438,"vw":79.723401},{"c":79.54,"h":79.79,"l":79.54,"n":117,"o":79.72,"t":"2026-10-20T17:45:00Z","v":3501,"vw":79.66193},{"c":79.58,"h":79.63,"l":79.55,"n":37,"o":79.63,"t":"2026-10-20T17:50:00Z","v":957,"vw":79.574392},{"c":79.195,"h":79.67,"l":79.195,"n":171,"o":79.595,"t":"2026-10-20T17:55:00Z","v":3637,"vw":79.466786},{"c":79.325,"h":79.47,"l":79.3,"n":163,"o":79.3,"t":"2026-10-20T18:00:00Z","v":4949,"vw":79.392888},{"c":79.47,"h":79.47,"l":79.47,"n":29,"o":79.47,"t":"2026-10-20T18:05:00Z","v":749,"vw":79.47},{"c":79.49,"h":79.49,"l":79.3959,"n":31,"o":79.3959,"t":"2026-10-20T18:10:00Z","v":683,"vw":79.432092},{"c":79.5,"h":79.5,"l":79.49,"n":43,"o":79.49,"t":"2026-10-20T18:15:00Z","v":1075,"vw":79.496},{"c":79.51,"h":79.51,"l":79.455,"n":75,"o":79.5,"t":"2026-10-20T18:20:00Z","v":3149,"vw":79.494635},{"c":79.51,"h":79.6,"l":79.51,"n":79,"o":79.56,"t":"2026-10-20T18:25:00Z","v":2084,"vw":79.548733},{"c":79.43,"h":79.43,"l":79.39,"n":64,"o":79.39,"t":"2026-10-20T18:30:00Z","v":1379,"vw":79.403333},{"c":79.395,"h":79.42,"l":79.38,"n":80,"o":79.38,"t":"2026-10-20T18:35:00Z","v":2249,"vw":79.390938},{"c":79.4,"h":79.43,"l":79.4,"n":66,"o":79.42,"t":"2026-10-20T18:40:00Z","v":2305,"vw":79.405543},{"c":79.37,"h":79.53,"l":79.37,"n":195,"o":79.49,"t":"2026-10-20T18:45:00Z","v":5686,"vw":79.441431},{"c":79.32,"h":79.345,"l":79.32,"n":32,"o":79.345,"t":"2026-10-20T18:50:00Z","v":899,"vw":79.3325},{"c":79.335,"h":79.35,"l":79.28,"n":76,"o":79.315,"t":"2026-10-20T18:55:00Z","v":2344,"vw":79.33},{"c":79.41,"h":79.41,"l":79.34,"n":53,"o":79.34,"t":"2026-10-20T19:00:00Z","v":1129,"vw":79.386667},{"c":79.315,"h":79.415,"l":79.315,"n":108,"o":79.37,"t":"2026-10-20T19:05:00Z","v":2699,"vw":79.369923},{"c":79.4,"h":79.41,"l":79.31,"n":129,"o":79.36,"t":"2026-10-20T19:15:00Z","v":2641,"vw":79.373672},{"c":79.26,"h":79.38,"l":79.26,"n":178,"o":79.38,"t":"2026-10-20T19:20:00Z","v":4320,"vw":79.322404},{"c":79.29,"h":79.29,"l":79.24,"n":141,"o":79.29,"t":"2026-10-20T19:25:00Z","v":3720,"vw":79.265959},{"c":79.3,"h":79.39,"l":79.3,"n":231,"o":79.35,"t":"2026-10-20T19:30:00Z","v":5881,"vw":79.338},{"c":79.2,"h":79.23,"l":79.18,"n":118,"o":79.22,"t":"2026-10-20T19:35:00Z","v":3084,"vw":79.203898},{"c":79.0775,"h":79.275,"l":79.03,"n":410,"o":79.275,"t":"2026-10-20T19:40:00Z","v":13888,"vw":79.109148},{"c":79.05,"h":79.08,"l":78.93,"n":383,"o":79.075,"t":"2026-10-20T19:45:00Z","v":11477,"vw":79.017736},{"c":78.98,"h":79.09,"l":78.96,"n":541,"o":79.04,"t":"2026-10-20T19:50:00Z","v":19535,"vw":79.007884},{"c":79.27,"h":79.34,"l":78.8775,"n":1806,"o":78.91,"t":"2026-10-20T19:55:00Z","v":89843,"vw":79.127722},{"c":79.26,"h":79.26,"l":79.26,"n":30,"o":79.26,"t":"2026-10-20T20:00:00Z","v":188320,"vw":79.26},{"c":79.35,"h":79.35,"l":79.35,"n":19,"o":79.35,"t":"2026-10-21T08:20:00Z","v":453,"vw":79.35},{"c":79.25,"h":79.25,"l":79.19,"n":6,"o":79.19,"t":"2026-10-21T08:25:00Z","v":831,"vw":79.226193},{"c":78.615,"h":79.13,"l":78.02,"n":63,"o":78.34,"t":"2026-10-21T13:30:00Z","v":7078,"vw":78.755305},{"c":80.02,"h":80.26,"l":79.05,"n":124,"o":79.05,"t":"2026-10-21T13:35:00Z","v":12719,"vw":79.900864},{"c":80.12,"h":80.76,"l":80.12,"n":95,"o":80.29,"t":"2026-10-21T13:40:00Z","v":4046,"vw":80.553126},{"c":79.84,"h":80.12,"l":79.66,"n":134,"o":80.12,"t":"2026-10-21T13:45:00Z","v":9173,"vw":79.754693},{"c":80,"h":80.045,"l":79.82,"n":116,"o":79.84,"t":"2026-10-21T13:50:00Z","v":2180,"vw":79.870417},{"c":79.815,"h":80.35,"l":79.785,"n":77,"o":80.075,"t":"2026-10-21T13:55:00Z","v":1397,"vw":79.973771},{"c":79.075,"h":79.4,"l":79.075,"n":112,"o":79.29,"t":"2026-10-21T14:00:00Z","v":2537,"vw":79.250417},{"c":79.471,"h":79.471,"l":79.12,"n":74,"o":79.18,"t":"2026-10-21T14:05:00Z","v":1664,"vw":79.228857},{"c":79.5,"h":79.53,"l":79.31,"n":143,"o":79.5,"t":"2026-10-21T14:10:00Z","v":4851,"vw":79.473726},{"c":79.53,"h":79.67,"l":79.39,"n":128,"o":79.52,"t":"2026-10-21T14:15:00Z","v":4645,"vw":79.483013},{"c":79.68,"h":79.955,"l":79.54,"n":134,"o":79.54,"t":"2026-10-21T14:20:00Z","v":5367,"vw":79.722305},{"c":79.71,"h":79.89,"l":79.71,"n":39,"o":79.89,"t":"2026-10-21T14:25:00Z","v":729,"vw":79.859167},{"c":79.855,"h":79.88,"l":79.85,"n":51,"o":79.88,"t":"2026-10-21T14:30:00Z","v":1091,"vw":79.864167},{"c":80.02,"h":80.02,"l":80,"n":26,"o":80,"t":"2026-10-21T14:35:00Z","v":759,"vw":80.013007},{"c":80.18,"h":80.18,"l":80.08,"n":67,"o":80.14,"t":"2026-10-21T14:40:00Z","v":1863,"vw":80.131733},{"c":80.13,"h":80.18,"l":79.99,"n":58,"o":79.99,"t":"2026-10-21T14:45:00Z","v":3199,"vw":80.134422},{"c":79.995,"h":80.26,"l":79.98,"n":97,"o":80.26,"t":"2026-10-21T14:50:00Z","v":3306,"vw":80.046667},{"c":80.135,"h":80.2825,"l":79.9925,"n":104,"o":79.9925,"t":"2026-10-21T14:55:00Z","v":6237,"vw":80.174963},{"c":80.16,"h":80.16,"l":80.155,"n":36,"o":80.155,"t":"2026-10-21T15:00:00Z","v":1256,"vw":80.158485},{"c":80.05,"h":80.05,"l":80.02,"n":50,"o":80.03,"t":"2026-10-21T15:05:00Z","v":1218,"vw":80.033333},{"c":80.115,"h":80.115,"l":80.1,"n":50,"o":80.115,"t":"2026-10-21T15:10:00Z","v":924,"vw":80.11125},{"c":80.14,"h":80.14,"l":80.005,"n":66,"o":80.13,"t":"2026-10-21T15:15:00Z","v":1606,"vw":80.116705},{"c":80.165,"h":80.165,"l":80.05,"n":107,"o":80.14,"t":"2026-10-21T15:20:00Z","v":3729,"vw":80.138058},{"c":80.155,"h":80.304,"l":80.155,"n":249,"o":80.165,"t":"2026-10-21T15:25:00Z","v":7892,"vw":80.19477},{"c":79.98,"h":80.302,"l":79.98,"n":96,"o":80.23,"t":"2026-10-21T15:30:00Z","v":3172,"vw":80.133712},{"c":80.005,"h":80.0635,"l":79.93,"n":179,"o":79.93,"t":"2026-10-21T15:35:00Z","v":9316,"vw":79.985544},{"c":79.965,"h":80.06,"l":79.91,"n":125,"o":80.06,"t":"2026-10-21T15:40:00Z","v":7340,"vw":80.020686},{"c":80.235,"h":80.27,"l":79.99,"n":126,"o":80.06,"t":"2026-10-21T15:45:00Z","v":4340,"vw":80.13014},{"c":80.22,"h":80.23,"l":80.22,"n":62,"o":80.23,"t":"2026-10-21T15:50:00Z","v":1478,"vw":80.227608},{"c":80.12,"h":80.205,"l":80.12,"n":90,"o":80.2,"t":"2026-10-21T15:55:00Z","v":3343,"vw":80.156087},{"c":80.04,"h":80.1575,"l":79.92,"n":77,"o":80.12,"t":"2026-10-21T16:00:00Z","v":1686,"vw":80.036042},{"c":80.16,"h":80.16,"l":80.04,"n":79,"o":80.04,"t":"2026-10-21T16:05:00Z","v":2240,"vw":80.049109},{"c":80.135,"h":80.17,"l":80.045,"n":110,"o":80.045,"t":"2026-10-21T16:10:00Z","v":3422,"vw":80.13834},{"c":79.96,"h":80.12,"l":79.96,"n":90,"o":80.12,"t":"2026-10-21T16:15:00Z","v":2439,"vw":80.014301},{"c":79.975,"h":80.03,"l":79.955,"n":32,"o":79.955,"t":"2026-10-21T16:20:00Z","v":2652,"vw":80.018294},{"c":80.005,"h":80.092,"l":79.975,"n":122,"o":79.975,"t":"2026-10-21T16:25:00Z","v":3955,"vw":80.033083},{"c":80.01,"h":80.07,"l":80.01,"n":91,"o":80.06,"t":"2026-10-21T16:30:00Z","v":2378,"vw":80.06},{"c":80.065,"h":80.21,"l":80.06,"n":178,"o":80.065,"t":"2026-10-21T16:35:00Z","v":8611,"vw":80.086269},{"c":79.935,"h":80.13,"l":79.93,"n":217,"o":80.065,"t":"2026-10-21T16:40:00Z","v":9286,"vw":80.039909},{"c":80,"h":80.11,"l":79.88,"n":117,"o":79.99,"t":"2026-10-21T16:45:00Z","v":7830,"vw":80.015688},{"c":79.96,"h":80,"l":79.87,"n":63,"o":80,"t":"2026-10-21T16:50:00Z","v":1592,"vw":79.937857},{"c":79.96,"h":80.015,"l":79.96,"n":86,"o":79.97,"t":"2026-10-21T16:55:00Z","v":3111,"vw":79.985196},{"c":79.865,"h":79.9,"l":79.85,"n":89,"o":79.9,"t":"2026-10-21T17:00:00Z","v":2320,"vw":79.8665},{"c":79.8107,"h":79.8107,"l":79.8107,"n":17,"o":79.8107,"t":"2026-10-21T17:05:00Z","v":272,"vw":79.8107},{"c":79.84,"h":79.845,"l":79.83,"n":61,"o":79.845,"t":"2026-10-21T17:10:00Z","v":1679,"vw":79.842273},{"c":79.84,"h":79.84,"l":79.83,"n":37,"o":79.83,"t":"2026-10-21T17:15:00Z","v":731,"vw":79.836667},{"c":79.7025,"h":79.83,"l":79.7025,"n":134,"o":79.7706,"t":"2026-10-21T17:20:00Z","v":3821,"vw":79.755797},{"c":79.65,"h":79.73,"l":79.65,"n":41,"o":79.6901,"t":"2026-10-21T17:25:00Z","v":890,"vw":79.68158},{"c":79.75,"h":79.75,"l":79.665,"n":86,"o":79.71,"t":"2026-10-21T17:30:00Z","v":2826,"vw":79.69125},{"c":79.68,"h":79.745,"l":79.68,"n":72,"o":79.73,"t":"2026-10-21T17:35:00Z","v":1794,"vw":79.695994},{"c":79.82,"h":79.82,"l":79.66,"n":83,"o":79.66,"t":"2026-10-21T17:40:00Z","v":2274,"vw":79.706316},{"c":79.765,"h":79.84,"l":79.76,"n":142,"o":79.81,"t":"2026-10-21T17:45:00Z","v":7074,"vw":79.768395},{"c":79.63,"h":79.69,"l":79.63,"n":81,"o":79.69,"t":"2026-10-21T17:50:00Z","v":4288,"vw":79.64436},{"c":79.71,"h":79.79,"l":79.71,"n":46,"o":79.79,"t":"2026-10-21T17:55:00Z","v":1523,"vw":79.738125},{"c":79.715,"h":79.715,"l":79.715,"n":33,"o":79.715,"t":"2026-10-21T18:00:00Z","v":741,"vw":79.715},{"c":79.8005,"h":79.8005,"l":79.79,"n":18,"o":79.79,"t":"2026-10-21T18:05:00Z","v":344,"vw":79.79525},{"c":79.85,"h":79.96,"l":79.81,"n":184,"o":79.81,"t":"2026-10-21T18:10:00Z","v":7269,"vw":79.872485},{"c":80.01,"h":80.01,"l":79.97,"n":42,"o":79.98,"t":"2026-10-21T18:15:00Z","v":1506,"vw":79.998304},{"c":79.985,"h":80.005,"l":79.95,"n":127,"o":80,"t":"2026-10-21T18:20:00Z","v":3732,"vw":79.991843},{"c":79.995,"h":80.02,"l":79.93,"n":61,"o":79.93,"t":"2026-10-21T18:25:00Z","v":1703,"vw":79.970975},{"c":80.02,"h":80.06,"l":79.93,"n":242,"o":80,"t":"2026-10-21T18:30:00Z","v":17351,"vw":79.998684},{"c":79.947,"h":80.03,"l":79.9,"n":228,"o":80.02,"t":"2026-10-21T18:35:00Z","v":9097,"vw":79.970253},{"c":79.97,"h":80.03,"l":79.93,"n":144,"o":79.965,"t":"2026-10-21T18:40:00Z","v":7492,"vw":79.987255},{"c":79.89,"h":80.03,"l":79.83,"n":117,"o":80.03,"t":"2026-10-21T18:45:00Z","v":4692,"vw":79.889457},{"c":79.88,"h":79.91,"l":79.88,"n":48,"o":79.91,"t":"2026-10-21T18:50:00Z","v":1227,"vw":79.896667},{"c":79.78,"h":79.92,"l":79.74,"n":143,"o":79.91,"t":"2026-10-21T18:55:00Z","v":5369,"vw":79.8},{"c":79.69,"h":79.755,"l":79.64,"n":175,"o":79.75,"t":"2026-10-21T19:00:00Z","v":5194,"vw":79.69278},{"c":79.75,"h":79.82,"l":79.675,"n":241,"o":79.69,"t":"2026-10-21T19:05:00Z","v":7324,"vw":79.746605},{"c":79.73,"h":79.76,"l":79.7,"n":97,"o":79.71,"t":"2026-10-21T19:10:00Z","v":3138,"vw":79.721565},{"c":79.78,"h":79.85,"l":79.755,"n":119,"o":79.77,"t":"2026-10-21T19:15:00Z","v":3881,"vw":79.795645},{"c":79.925,"h":79.93,"l":79.85,"n":143,"o":79.89,"t":"2026-10-21T19:20:00Z","v":3820,"vw":79.896429},{"c":79.96,"h":80.09,"l":79.86,"n":390,"o":80,"t":"2026-10-21T19:25:00Z","v":23213,"vw":80.020995},{"c":80,"h":80.19,"l":79.89,"n":215,"o":79.89,"t":"2026-10-21T19:30:00Z","v":11136,"vw":80.082486},{"c":80.13,"h":80.13,"l":80.085,"n":125,"o":80.085,"t":"2026-10-21T19:35:00Z","v":4478,"vw":80.09375},{"c":80.03,"h":80.05,"l":79.97,"n":260,"o":80.05,"t":"2026-10-21T19:40:00Z","v":9301,"vw":80.015731},{"c":80.18,"h":80.3,"l":80.03,"n":392,"o":80.03,"t":"2026-10-21T19:45:00Z","v":18031,"vw":80.140444},{"c":80.3,"h":80.48,"l":80.14,"n":524,"o":80.24,"t":"2026-10-21T19:50:00Z","v":24773,"vw":80.253178},{"c":80.33,"h":80.46,"l":80.23,"n":1613,"o":80.365,"t":"2026-10-21T19:55:00Z","v":82452,"vw":80.322778},{"c":80.31,"h":80.31,"l":80.31,"n":35,"o":80.31,"t":"2026-10-21T20:00:00Z","v":229997,"vw":80.31},{"c":80,"h":80,"l":80,"n":11,"o":80,"t":"2026-10-22T09:00:00Z","v":1009,"vw":80},{"c":80.6,"h":80.6,"l":80.5,"n":13,"o":80.5,"t":"2026-10-22T12:55:00Z","v":318,"vw":80.55},{"c":81.495,"h":81.5,"l":80.23,"n":69,"o":81,"t":"2026-10-22T13:30:00Z","v":12591,"vw":81.164684},{"c":81.03,"h":81.495,"l":81,"n":23,"o":81,"t":"2026-10-22T13:35:00Z","v":3013,"vw":81.275194},{"c":82.21,"h":82.5,"l":81.27,"n":112,"o":81.64,"t":"2026-10-22T13:40:00Z","v":4608,"vw":82.079575},{"c":82.075,"h":82.075,"l":82.005,"n":7,"o":82.005,"t":"2026-10-22T13:45:00Z","v":391,"vw":82.050524},{"c":82.07,"h":82.07,"l":82.07,"n":6,"o":82.07,"t":"2026-10-22T13:50:00Z","v":233,"vw":82.07},{"c":82.08,"h":82.08,"l":82.07,"n":19,"o":82.07,"t":"2026-10-22T13:55:00Z","v":1072,"vw":82.077611},{"c":81.96,"h":82.08,"l":81.885,"n":20,"o":82.08,"t":"2026-10-22T14:00:00Z","v":389,"vw":81.975},{"c":81.77,"h":81.96,"l":81.77,"n":34,"o":81.96,"t":"2026-10-22T14:05:00Z","v":859,"vw":81.835},{"c":81.985,"h":81.985,"l":81.77,"n":42,"o":81.82,"t":"2026-10-22T14:10:00Z","v":761,"vw":81.85375},{"c":81.98,"h":81.98,"l":81.75,"n":102,"o":81.755,"t":"2026-10-22T14:15:00Z","v":2667,"vw":81.826364},{"c":81.785,"h":82.1171,"l":81.72,"n":73,"o":82.04,"t":"2026-10-22T14:20:00Z","v":3928,"vw":81.977647},{"c":82.35,"h":82.52,"l":82.125,"n":143,"o":82.125,"t":"2026-10-22T14:25:00Z","v":7106,"vw":82.261954},{"c":82.45,"h":82.64,"l":82.32,"n":209,"o":82.49,"t":"2026-10-22T14:30:00Z","v":12956,"vw":82.445087},{"c":82.39,"h":82.39,"l":82.22,"n":92,"o":82.27,"t":"2026-10-22T14:35:00Z","v":1944,"vw":82.290889},{"c":82.75,"h":82.76,"l":82.46,"n":100,"o":82.475,"t":"2026-10-22T14:40:00Z","v":3763,"vw":82.549294},{"c":82.77,"h":82.77,"l":82.77,"n":30,"o":82.77,"t":"2026-10-22T14:45:00Z","v":511,"vw":82.77},{"c":83.07,"h":83.11,"l":82.84,"n":158,"o":82.97,"t":"2026-10-22T14:50:00Z","v":11521,"vw":82.995672},{"c":83.67,"h":83.71,"l":83.15,"n":177,"o":83.15,"t":"2026-10-22T14:55:00Z","v":4493,"vw":83.472842},{"c":83.59,"h":83.71,"l":83.59,"n":20,"o":83.71,"t":"2026-10-22T15:00:00Z","v":525,"vw":83.626364},{"c":83.71,"h":83.71,"l":83.62,"n":27,"o":83.63,"t":"2026-10-22T15:05:00Z","v":994,"vw":83.681667},{"c":83.96,"h":83.99,"l":83.825,"n":183,"o":83.84,"t":"2026-10-22T15:10:00Z","v":5979,"vw":83.864705},{"c":83.86,"h":83.9601,"l":83.67,"n":133,"o":83.9601,"t":"2026-10-22T15:15:00Z","v":5168,"vw":83.790705},{"c":83.82,"h":83.945,"l":83.785,"n":82,"o":83.945,"t":"2026-10-22T15:20:00Z","v":2471,"vw":83.877211},{"c":84.385,"h":84.39,"l":83.92,"n":165,"o":83.92,"t":"2026-10-22T15:25:00Z","v":9392,"vw":84.175475},{"c":84.4,"h":84.43,"l":84.235,"n":137,"o":84.39,"t":"2026-10-22T15:30:00Z","v":5076,"vw":84.308381},{"c":84.3629,"h":84.4,"l":84.2791,"n":106,"o":84.4,"t":"2026-10-22T15:35:00Z","v":2408,"vw":84.367397},{"c":84.4,"h":84.5533,"l":84.375,"n":108,"o":84.375,"t":"2026-10-22T15:40:00Z","v":4188,"vw":84.476059},{"c":84.63,"h":84.65,"l":84.475,"n":64,"o":84.475,"t":"2026-10-22T15:45:00Z","v":1511,"vw":84.562222},{"c":84.645,"h":84.645,"l":84.64,"n":36,"o":84.645,"t":"2026-10-22T15:50:00Z","v":1445,"vw":84.644466},{"c":84.755,"h":84.755,"l":84.595,"n":78,"o":84.595,"t":"2026-10-22T15:55:00Z","v":2072,"vw":84.691667},{"c":84.5,"h":84.67,"l":84.5,"n":82,"o":84.67,"t":"2026-10-22T16:00:00Z","v":3844,"vw":84.534703},{"c":84.53,"h":84.555,"l":84.46,"n":33,"o":84.555,"t":"2026-10-22T16:05:00Z","v":1868,"vw":84.528824},{"c":83.92,"h":84.5848,"l":83.92,"n":132,"o":84.5848,"t":"2026-10-22T16:10:00Z","v":9212,"vw":84.236318},{"c":84.2167,"h":84.32,"l":83.93,"n":152,"o":83.975,"t":"2026-10-22T16:15:00Z","v":7602,"vw":84.081417},{"c":84.29,"h":84.41,"l":84.24,"n":96,"o":84.36,"t":"2026-10-22T16:20:00Z","v":3138,"vw":84.327921},{"c":84.37,"h":84.56,"l":84.35,"n":170,"o":84.35,"t":"2026-10-22T16:25:00Z","v":9025,"vw":84.437192},{"c":84.19,"h":84.36,"l":84.19,"n":53,"o":84.355,"t":"2026-10-22T16:30:00Z","v":3135,"vw":84.349773},{"c":84.065,"h":84.36,"l":84,"n":122,"o":84.265,"t":"2026-10-22T16:35:00Z","v":4504,"vw":84.145},{"c":83.85,"h":84.23,"l":83.85,"n":68,"o":84.065,"t":"2026-10-22T16:40:00Z","v":4944,"vw":84.054474},{"c":83.86,"h":84,"l":83.59,"n":304,"o":83.875,"t":"2026-10-22T16:45:00Z","v":17128,"vw":83.806665},{"c":83.96,"h":83.96,"l":83.7,"n":164,"o":83.79,"t":"2026-10-22T16:50:00Z","v":8868,"vw":83.778546},{"c":84.33,"h":84.34,"l":83.96,"n":207,"o":83.96,"t":"2026-10-22T16:55:00Z","v":14667,"vw":84.042405},{"c":84.06,"h":84.31,"l":84.05,"n":105,"o":84.185,"t":"2026-10-22T17:00:00Z","v":3998,"vw":84.173738},{"c":84.18,"h":84.31,"l":84.095,"n":175,"o":84.095,"t":"2026-10-22T17:05:00Z","v":10077,"vw":84.19199},{"c":84.18,"h":84.19,"l":84.175,"n":91,"o":84.19,"t":"2026-10-22T17:10:00Z","v":3292,"vw":84.181333},{"c":84.02,"h":84.21,"l":84.02,"n":107,"o":84.21,"t":"2026-10-22T17:15:00Z","v":4954,"vw":84.130035},{"c":84.08,"h":84.08,"l":83.94,"n":107,"o":84,"t":"2026-10-22T17:20:00Z","v":2668,"vw":83.999871},{"c":84.16,"h":84.16,"l":84.02,"n":74,"o":84.08,"t":"2026-10-22T17:25:00Z","v":2051,"vw":84.092289},{"c":84.38,"h":84.38,"l":84.17,"n":146,"o":84.17,"t":"2026-10-22T17:30:00Z","v":3189,"vw":84.236807},{"c":84.19,"h":84.41,"l":84.19,"n":78,"o":84.41,"t":"2026-10-22T17:35:00Z","v":2083,"vw":84.328111},{"c":84.48,"h":84.48,"l":84.3,"n":44,"o":84.3,"t":"2026-10-22T17:40:00Z","v":1025,"vw":84.396},{"c":84.425,"h":84.45,"l":84.34,"n":59,"o":84.45,"t":"2026-10-22T17:45:00Z","v":3139,"vw":84.405701},{"c":84.45,"h":84.45,"l":84.37,"n":53,"o":84.41,"t":"2026-10-22T17:50:00Z","v":1000,"vw":84.402685},{"c":84.47,"h":84.55,"l":84.415,"n":94,"o":84.415,"t":"2026-10-22T17:55:00Z","v":11369,"vw":84.462758},{"c":84.2701,"h":84.46,"l":84.27,"n":90,"o":84.45,"t":"2026-10-22T18:00:00Z","v":2520,"vw":84.386435},{"c":84.35,"h":84.35,"l":84.21,"n":38,"o":84.21,"t":"2026-10-22T18:05:00Z","v":982,"vw":84.269286},{"c":84.52,"h":84.53,"l":84.17,"n":273,"o":84.35,"t":"2026-10-22T18:10:00Z","v":14835,"vw":84.269307},{"c":84.59,"h":84.59,"l":84.43,"n":60,"o":84.43,"t":"2026-10-22T18:15:00Z","v":2023,"vw":84.480889},{"c":84.3,"h":84.575,"l":84.3,"n":174,"o":84.57,"t":"2026-10-22T18:20:00Z","v":6878,"vw":84.446967},{"c":84.2,"h":84.3,"l":84.2,"n":127,"o":84.3,"t":"2026-10-22T18:25:00Z","v":2407,"vw":84.254246},{"c":84.15,"h":84.235,"l":84.13,"n":151,"o":84.22,"t":"2026-10-22T18:30:00Z","v":5896,"vw":84.193625},{"c":84.22,"h":84.22,"l":84.1,"n":161,"o":84.13,"t":"2026-10-22T18:35:00Z","v":5581,"vw":84.179895},{"c":84.21,"h":84.25,"l":84.04,"n":238,"o":84.23,"t":"2026-10-22T18:40:00Z","v":7809,"vw":84.157735},{"c":84.05,"h":84.12,"l":83.99,"n":133,"o":84.09,"t":"2026-10-22T18:45:00Z","v":4902,"vw":84.070651},{"c":84.01,"h":84.05,"l":83.94,"n":165,"o":84.05,"t":"2026-10-22T18:50:00Z","v":5510,"vw":84.016832},{"c":83.97,"h":84.18,"l":83.895,"n":215,"o":84.04,"t":"2026-10-22T18:55:00Z","v":10344,"vw":84.024592},{"c":84.13,"h":84.165,"l":84.025,"n":174,"o":84.04,"t":"2026-10-22T19:00:00Z","v":8415,"vw":84.091453},{"c":84.105,"h":84.23,"l":84.04,"n":251,"o":84.16,"t":"2026-10-22T19:05:00Z","v":9410,"vw":84.136402},{"c":84.165,"h":84.29,"l":84.04,"n":147,"o":84.125,"t":"2026-10-22T19:10:00Z","v":5489,"vw":84.106959},{"c":84.36,"h":84.36,"l":84.14,"n":199,"o":84.14,"t":"2026-10-22T19:15:00Z","v":3257,"vw":84.262214},{"c":84.555,"h":84.64,"l":84.33,"n":206,"o":84.36,"t":"2026-10-22T19:20:00Z","v":4358,"vw":84.44106},{"c":84.79,"h":84.79,"l":84.52,"n":358,"o":84.555,"t":"2026-10-22T19:25:00Z","v":16905,"vw":84.62308},{"c":84.61,"h":84.88,"l":84.6,"n":557,"o":84.88,"t":"2026-10-22T19:30:00Z","v":36748,"vw":84.709018},{"c":84.36,"h":84.59,"l":84.31,"n":293,"o":84.56,"t":"2026-10-22T19:35:00Z","v":10332,"vw":84.448882},{"c":84.45,"h":84.49,"l":84.38,"n":278,"o":84.42,"t":"2026-10-22T19:40:00Z","v":10468,"vw":84.43791},{"c":84.58,"h":84.62,"l":84.43,"n":299,"o":84.51,"t":"2026-10-22T19:45:00Z","v":9035,"vw":84.517483},{"c":84.675,"h":84.71,"l":84.46,"n":875,"o":84.61,"t":"2026-10-22T19:50:00Z","v":45010,"vw":84.636641},{"c":85.04,"h":85.09,"l":84.62,"n":1597,"o":84.64,"t":"2026-10-22T19:55:00Z","v":83616,"vw":84.860389},{"c":85.04,"h":85.04,"l":84.96,"n":48,"o":84.96,"t":"2026-10-22T20:00:00Z","v":252424,"vw":85.03985},{"c":85.04,"h":85.04,"l":85.04,"n":2,"o":85.04,"t":"2026-10-22T20:30:00Z","v":847,"vw":85.04}],"history":[{"c":80.77,"h":81.51,"l":79.54,"n":6628,"o":80.98,"t":"2024-10-21T04:00:00Z","v":272306,"vw":80.689032},{"c":79.68,"h":80.65,"l":79.66,"n":5721,"o":80.47,"t":"2024-10-22T04:00:00Z","v":211798,"vw":80.028946},{"c":78.67,"h":80.13,"l":77.47,"n":6448,"o":79.42,"t":"2024-10-23T04:00:00Z","v":184957,"vw":78.309906},{"c":78.71,"h":79.825,"l":78.09,"n":3864,"o":79.14,"t":"2024-10-24T04:00:00Z","v":141233,"vw":78.756139},{"c":78.78,"h":79.83,"l":78.535,"n":4388,"o":79.11,"t":"2024-10-25T04:00:00Z","v":138359,"vw":78.875747},{"c":78.53,"h":79.91,"l":77.91,"n":6543,"o":79.59,"t":"2024-10-28T04:00:00Z","v":211065,"vw":78.566012},{"c":79.84,"h":80.285,"l":77.97,"n":6897,"o":78.36,"t":"2024-10-29T04:00:00Z","v":319934,"vw":79.818278},{"c":80.51,"h":81.32,"l":79.59,"n":5958,"o":79.74,"t":"2024-10-30T04:00:00Z","v":244444,"vw":80.599021},{"c":79.76,"h":81.28,"l":79.72,"n":8435,"o":80.32,"t":"2024-10-31T04:00:00Z","v":346413,"vw":80.221247},{"c":79.17,"h":81.95,"l":79.06,"n":6820,"o":80.47,"t":"2024-11-01T04:00:00Z","v":248051,"vw":79.843515},{"c":81.05,"h":81.19,"l":78.2,"n":10868,"o":79.19,"t":"2024-11-04T05:00:00Z","v":389594,"vw":80.669662},{"c":82.47,"h":83,"l":80.205,"n":8751,"o":80.61,"t":"2024-11-05T05:00:00Z","v":302756,"vw":82.16072},{"c":87.63,"h":87.97,"l":84.62,"n":21996,"o":85,"t":"2024-11-06T05:00:00Z","v":1047778,"vw":87.116383},{"c":91.49,"h":92.85,"l":87.2998,"n":18240,"o":89.11,"t":"2024-11-07T05:00:00Z","v":918446,"vw":91.178547},{"c":94.75,"h":96,"l":90.48,"n":15388,"o":91.43,"t":"2024-11-08T05:00:00Z","v":806193,"vw":93.894122},{"c":94.36,"h":96.165,"l":94,"n":14289,"o":95.78,"t":"2024-11-11T05:00:00Z","v":498347,"vw":94.891093},{"c":92.29,"h":95.12,"l":92.03,"n":9584,"o":94,"t":"2024-11-12T05:00:00Z","v":436411,"vw":93.038702},{"c":94.41,"h":95.58,"l":92.71,"n":11952,"o":92.71,"t":"2024-11-13T05:00:00Z","v":457930,"vw":94.530385},{"c":93.23,"h":94.7425,"l":92.651,"n":8733,"o":93.77,"t":"2024-11-14T05:00:00Z","v":502909,"vw":93.568024},{"c":91.28,"h":93.62,"l":90.53,"n":8724,"o":93.62,"t":"2024-11-15T05:00:00Z","v":363642,"vw":91.38879},{"c":90.8,"h":91.45,"l":90.03,"n":10456,"o":91.2,"t":"2024-11-18T05:00:00Z","v":371896,"vw":90.772077},{"c":90.17,"h":90.85,"l":89.765,"n":11211,"o":90.1,"t":"2024-11-19T05:00:00Z","v":430458,"vw":90.142826},{"c":92.18,"h":92.2,"l":89.39,"n":7960,"o":90.5,"t":"2024-11-20T05:00:00Z","v":303091,"vw":91.43863},{"c":94.87,"h":95,"l":92.45,"n":9991,"o":93.06,"t":"2024-11-21T05:00:00Z","v":336297,"vw":94.282612},{"c":95.62,"h":95.675,"l":94.02,"n":10539,"o":95,"t":"2024-11-22T05:00:00Z","v":482115,"vw":95.241714},{"c":98.37,"h":98.78,"l":95.95,"n":12027,"o":96.33,"t":"2024-11-25T05:00:00Z","v":615239,"vw":97.954076},{"c":98.72,"h":99.13,"l":96.86,"n":9014,"o":97.66,"t":"2024-11-26T05:00:00Z","v":406680,"vw":98.305729},{"c":96.85,"h":99.04,"l":96.63,"n":7593,"o":98.38,"t":"2024-11-27T05:00:00Z","v":271977,"vw":97.125107},{"c":97.25,"h":97.9,"l":96.38,"n":4560,"o":97.69,"t":"2024-11-29T05:00:00Z","v":211659,"vw":97.260594},{"c":98.1,"h":98.425,"l":96.36,"n":10387,"o":97.18,"t":"2024-12-02T05:00:00Z","v":258537,"vw":97.905702},{"c":98.21,"h":98.72,"l":97.17,"n":9413,"o":97.37,"t":"2024-12-03T05:00:00Z","v":414919,"vw":97.982716},{"c":101.43,"h":101.87,"l":98.99,"n":8635,"o":99.15,"t":"2024-12-04T05:00:00Z","v":357737,"vw":100.89121},{"c":100.8,"h":101.35,"l":100.07,"n":9258,"o":101.14,"t":"2024-12-05T05:00:00Z","v":570430,"vw":100.823853},{"c":102.86,"h":103.01,"l":100.35,"n":9121,"o":101.76,"t":"2024-12-06T05:00:00Z","v":359281,"vw":102.502635},{"c":102.32,"h":103.89,"l":102.05,"n":8444,"o":103.28,"t":"2024-12-09T05:00:00Z","v":306293,"vw":102.466871},{"c":103.01,"h":103.51,"l":101.15,"n":10013,"o":101.59,"t":"2024-12-10T05:00:00Z","v":665365,"vw":102.810076},{"c":104.66,"h":105.03,"l":103,"n":7749,"o":103.58,"t":"2024-12-11T05:00:00Z","v":320241,"vw":104.414533},{"c":104.3,"h":106.03,"l":103.91,"n":6750,"o":104.29,"t":"2024-12-12T05:00:00Z","v":256043,"vw":104.517609},{"c":103.87,"h":104.58,"l":101.935,"n":9074,"o":104.31,"t":"2024-12-13T05:00:00Z","v":327727,"vw":103.449176},{"c":105.42,"h":106.4143,"l":104.1,"n":11077,"o":104.11,"t":"2024-12-16T05:00:00Z","v":544285,"vw":105.46473},{"c":109.29,"h":109.91,"l":105.17,"n":13135,"o":105.24,"t":"2024-12-17T05:00:00Z","v":477768,"vw":108.655005},{"c":110.11,"h":116.83,"l":109.67,"n":23775,"o":112.57,"t":"2024-12-18T05:00:00Z","v":1158705,"vw":113.019593},{"c":111.38,"h":113.17,"l":109.89,"n":16494,"o":110.69,"t":"2024-12-19T05:00:00Z","v":783962,"vw":111.602246},{"c":114.78,"h":115.58,"l":109.7,"n":15505,"o":109.7,"t":"2024-12-20T05:00:00Z","v":1149061,"vw":114.197219},{"c":111.66,"h":115.02,"l":110.7319,"n":10326,"o":113.96,"t":"2024-12-23T05:00:00Z","v":405230,"vw":111.705766},{"c":113.18,"h":113.18,"l":111.58,"n":3773,"o":111.9,"t":"2024-12-24T05:00:00Z","v":120333,"vw":112.785348},{"c":113.16,"h":114.0727,"l":112.435,"n":6628,"o":113.86,"t":"2024-12-26T05:00:00Z","v":207702,"vw":113.111361},{"c":111.13,"h":112.99,"l":109.7516,"n":7710,"o":112.28,"t":"2024-12-27T05:00:00Z","v":283883,"vw":110.919526},{"c":109.83,"h":111.38,"l":108.694,"n":7482,"o":110.1,"t":"2024-12-30T05:00:00Z","v":366203,"vw":110.038762},{"c":109.5,"h":110.43,"l":108.27,"n":6683,"o":109.91,"t":"2024-12-31T05:00:00Z","v":249176,"vw":109.46152},{"c":108.87,"h":111.71,"l":107.3,"n":8498,"o":110.43,"t":"2025-01-02T05:00:00Z","v":359722,"vw":109.010546},{"c":111.35,"h":112.4204,"l":110.28,"n":11293,"o":110.96,"t":"2025-01-03T05:00:00Z","v":439360,"vw":111.393532},{"c":112.14,"h":113.7,"l":111.57,"n":12434,"o":111.57,"t":"2025-01-06T05:00:00Z","v":507789,"vw":112.35393},{"c":109.62,"h":112.32,"l":107.56,"n":10501,"o":112.06,"t":"2025-01-07T05:00:00Z","v":506710,"vw":109.401002},{"c":110.98,"h":111.01,"l":107.95,"n":9812,"o":109.25,"t":"2025-01-08T05:00:00Z","v":511140,"vw":110.116867},{"c":105.86,"h":108.385,"l":104.92,"n":14406,"o":108.03,"t":"2025-01-10T05:00:00Z","v":473538,"vw":106.539218},{"c":105.87,"h":106.14,"l":103.935,"n":10242,"o":104.4,"t":"2025-01-13T05:00:00Z","v":477307,"vw":105.672604},{"c":110,"h":110.54,"l":107.12,"n":9587,"o":107.48,"t":"2025-01-14T05:00:00Z","v":527375,"vw":109.501602},{"c":114.09,"h":114.55,"l":111.435,"n":10619,"o":112.03,"t":"2025-01-15T05:00:00Z","v":665833,"vw":113.217036},{"c":113.7,"h":115.47,"l":112.76,"n":7715,"o":114.09,"t":"2025-01-16T05:00:00Z","v":350048,"vw":113.774666},{"c":112.03,"h":115.49,"l":111.64,"n":9151,"o":115.28,"t":"2025-01-17T05:00:00Z","v":346987,"vw":113.160737},{"c":114.04,"h":115,"l":109.06,"n":11136,"o":112.6,"t":"2025-01-21T05:00:00Z","v":1723781,"vw":114.189047},{"c":98.91,"h":114.5,"l":94.96,"n":33015,"o":114.21,"t":"2025-01-22T05:00:00Z","v":2197465,"vw":99.465078},{"c":100.07,"h":101.29,"l":93.78,"n":30824,"o":98.01,"t":"2025-01-23T05:00:00Z","v":1990672,"vw":97.839671},{"c":97,"h":100.67,"l":96.62,"n":12633,"o":100.67,"t":"2025-01-24T05:00:00Z","v":613873,"vw":97.560319},{"c":97.69,"h":100.32,"l":96.82,"n":12205,"o":96.82,"t":"2025-01-27T05:00:00Z","v":650293,"vw":97.98004},{"c":104.51,"h":105.16,"l":97.675,"n":13663,"o":98.3,"t":"2025-01-28T05:00:00Z","v":666439,"vw":103.499943},{"c":100.47,"h":104.255,"l":100.27,"n":10844,"o":103.99,"t":"2025-01-29T05:00:00Z","v":488525,"vw":101.466006},{"c":99.1,"h":101.91,"l":98.3755,"n":13743,"o":100.62,"t":"2025-01-30T05:00:00Z","v":527470,"vw":99.403647},{"c":98.22,"h":99.84,"l":97.375,"n":10419,"o":99.84,"t":"2025-01-31T05:00:00Z","v":515689,"vw":98.503665},{"c":97.29,"h":98.54,"l":94.34,"n":14318,"o":96.3,"t":"2025-02-03T05:00:00Z","v":596219,"vw":96.855198},{"c":100.55,"h":101.04,"l":96.67,"n":10702,"o":98.22,"t":"2025-02-04T05:00:00Z","v":585802,"vw":99.962394},{"c":103.18,"h":103.37,"l":99.89,"n":9990,"o":100.97,"t":"2025-02-05T05:00:00Z","v":588540,"vw":102.513649},{"c":100.14,"h":103.5,"l":99.395,"n":8658,"o":103.23,"t":"2025-02-06T05:00:00Z","v":377596,"vw":100.319973},{"c":98.92,"h":101.15,"l":98.06,"n":8498,"o":100.68,"t":"2025-02-07T05:00:00Z","v":323601,"vw":99.03153},{"c":96.85,"h":100.59,"l":96.41,"n":11739,"o":99.83,"t":"2025-02-10T05:00:00Z","v":449279,"vw":97.094371},{"c":94.35,"h":96.75,"l":92.95,"n":12024,"o":95.93,"t":"2025-02-11T05:00:00Z","v":646268,"vw":94.037719},{"c":91.12,"h":92.75,"l":90.24,"n":15198,"o":92.01,"t":"2025-02-12T05:00:00Z","v":833247,"vw":91.163905},{"c":91.81,"h":92,"l":90.2,"n":13768,"o":91.99,"t":"2025-02-13T05:00:00Z","v":727735,"vw":91.352631},{"c":89.08,"h":92.46,"l":88.9,"n":8184,"o":92.11,"t":"2025-02-14T05:00:00Z","v":368603,"vw":89.520631},{"c":89.78,"h":90.77,"l":88.4024,"n":12564,"o":89.02,"t":"2025-02-18T05:00:00Z","v":719355,"vw":89.668442},{"c":87.09,"h":89.56,"l":86.55,"n":10317,"o":89.03,"t":"2025-02-19T05:00:00Z","v":594099,"vw":87.740274},{"c":86.55,"h":88.33,"l":85.39,"n":11397,"o":87.37,"t":"2025-02-20T05:00:00Z","v":603517,"vw":86.421351},{"c":84.43,"h":87.48,"l":84.21,"n":9725,"o":87.305,"t":"2025-02-21T05:00:00Z","v":447674,"vw":84.959301},{"c":84.01,"h":85.225,"l":82.01,"n":13079,"o":84.68,"t":"2025-02-24T05:00:00Z","v":617921,"vw":83.59377},{"c":83.49,"h":85.14,"l":83.31,"n":16329,"o":83.9,"t":"2025-02-25T05:00:00Z","v":763520,"vw":84.017489},{"c":89.32,"h":90.41,"l":84.56,"n":23418,"o":86,"t":"2025-02-26T05:00:00Z","v":1450009,"vw":88.526583},{"c":87.44,"h":89.4656,"l":87.03,"n":15864,"o":89.2,"t":"2025-02-27T05:00:00Z","v":842474,"vw":87.947245},{"c":87.52,"h":87.65,"l":85.75,"n":18613,"o":87.12,"t":"2025-02-28T05:00:00Z","v":1166820,"vw":87.011805},{"c":86.16,"h":89.28,"l":85.94,"n":13406,"o":87.85,"t":"2025-03-03T05:00:00Z","v":653110,"vw":87.213966},{"c":87.5,"h":88.33,"l":85.19,"n":14938,"o":85.44,"t":"2025-03-04T05:00:00Z","v":698392,"vw":87.367583},{"c":89.31,"h":89.55,"l":86.38,"n":11355,"o":87.35,"t":"2025-03-05T05:00:00Z","v":675305,"vw":88.823326},{"c":86.76,"h":89.485,"l":86.69,"n":10088,"o":88.26,"t":"2025-03-06T05:00:00Z","v":603041,"vw":87.600109},{"c":85.87,"h":87.99,"l":83.47,"n":13956,"o":86.07,"t":"2025-03-07T05:00:00Z","v":988656,"vw":85.453388},{"c":85.11,"h":85.99,"l":83.34,"n":12482,"o":84.36,"t":"2025-03-10T04:00:00Z","v":642023,"vw":84.946868},{"c":84.89,"h":86.655,"l":84.16,"n":11540,"o":85.39,"t":"2025-03-11T04:00:00Z","v":474446,"vw":85.232495},{"c":86.73,"h":88,"l":84.94,"n":11281,"o":86,"t":"2025-03-12T04:00:00Z","v":627746,"vw":86.705402},{"c":85.06,"h":87.05,"l":84.77,"n":11040,"o":86.61,"t":"2025-03-13T04:00:00Z","v":476471,"vw":85.653436},{"c":87.54,"h":89.15,"l":86.09,"n":10135,"o":86.09,"t":"2025-03-14T04:00:00Z","v":406743,"vw":88.019362},{"c":88.57,"h":89.62,"l":86.47,"n":10786,"o":87.01,"t":"2025-03-17T04:00:00Z","v":433124,"vw":88.438429},{"c":87.59,"h":88.98,"l":86.725,"n":8557,"o":87.85,"t":"2025-03-18T04:00:00Z","v":519747,"vw":87.526473},{"c":89.32,"h":90.13,"l":87.65,"n":7717,"o":88.86,"t":"2025-03-19T04:00:00Z","v":306601,"vw":89.023173},{"c":88.16,"h":91,"l":87.66,"n":11119,"o":88.04,"t":"2025-03-20T04:00:00Z","v":646476,"vw":88.96082},{"c":87.23,"h":88.04,"l":85.79,"n":9521,"o":86.82,"t":"2025-03-21T04:00:00Z","v":694608,"vw":87.031163},{"c":87.18,"h":88.65,"l":86.85,"n":11542,"o":88.44,"t":"2025-03-24T04:00:00Z","v":484266,"vw":87.424013},{"c":86.77,"h":87.96,"l":85.88,"n":16445,"o":87.25,"t":"2025-03-25T04:00:00Z","v":1573952,"vw":86.676672},{"c":83.72,"h":86.92,"l":82.99,"n":14250,"o":86.92,"t":"2025-03-26T04:00:00Z","v":762602,"vw":84.302707},{"c":81.08,"h":84.08,"l":80.62,"n":13145,"o":83.15,"t":"2025-03-27T04:00:00Z","v":696477,"vw":81.793871},{"c":78.73,"h":81.148,"l":77.52,"n":13798,"o":80.91,"t":"2025-03-28T04:00:00Z","v":649317,"vw":78.687114},{"c":75.91,"h":78.2777,"l":74.4,"n":14902,"o":77.39,"t":"2025-03-31T04:00:00Z","v":828910,"vw":75.825745},{"c":76.06,"h":77.39,"l":74.52,"n":16398,"o":75.91,"t":"2025-04-01T04:00:00Z","v":910728,"vw":75.85534},{"c":77.12,"h":78.45,"l":74.315,"n":19585,"o":74.85,"t":"2025-04-02T04:00:00Z","v":2057019,"vw":76.843828},{"c":69.25,"h":75.21,"l":69.23,"n":18011,"o":73.75,"t":"2025-04-03T04:00:00Z","v":1098596,"vw":70.587051},{"c":67.57,"h":68.925,"l":63.98,"n":21417,"o":67.02,"t":"2025-04-04T04:00:00Z","v":1269932,"vw":66.529916},{"c":65.98,"h":69.27,"l":62.43,"n":22218,"o":65.27,"t":"2025-04-07T04:00:00Z","v":1871459,"vw":65.66682},{"c":61.91,"h":67.99,"l":60.5,"n":20266,"o":67.5,"t":"2025-04-08T04:00:00Z","v":1379220,"vw":62.985164},{"c":69.91,"h":70.89,"l":61.5,"n":26929,"o":61.5,"t":"2025-04-09T04:00:00Z","v":1783755,"vw":67.588752},{"c":66.59,"h":68.77,"l":65.51,"n":16657,"o":67.56,"t":"2025-04-10T04:00:00Z","v":649183,"vw":66.836509},{"c":66.41,"h":66.43,"l":64.23,"n":14599,"o":65.94,"t":"2025-04-11T04:00:00Z","v":774942,"vw":65.615756},{"c":68.48,"h":69.36,"l":66.768,"n":15728,"o":68,"t":"2025-04-14T04:00:00Z","v":834954,"vw":68.360949},{"c":69.42,"h":70.45,"l":68.69,"n":12265,"o":68.69,"t":"2025-04-15T04:00:00Z","v":664780,"vw":69.468855},{"c":67.4,"h":69.145,"l":66.48,"n":11633,"o":68.22,"t":"2025-04-16T04:00:00Z","v":545491,"vw":67.720566},{"c":67.63,"h":68.39,"l":67.18,"n":10516,"o":67.92,"t":"2025-04-17T04:00:00Z","v":345699,"vw":67.685828},{"c":65.92,"h":66.71,"l":65.2816,"n":7714,"o":66.71,"t":"2025-04-21T04:00:00Z","v":343131,"vw":65.910398},{"c":68.82,"h":70.03,"l":67.39,"n":13527,"o":67.75,"t":"2025-04-22T04:00:00Z","v":662903,"vw":68.90352},{"c":69.95,"h":73.46,"l":69.85,"n":9736,"o":71.63,"t":"2025-04-23T04:00:00Z","v":512215,"vw":71.131509},{"c":72.64,"h":73.26,"l":69.57,"n":7809,"o":70.24,"t":"2025-04-24T04:00:00Z","v":364448,"vw":72.426784},{"c":73.62,"h":73.62,"l":72.05,"n":7059,"o":72.45,"t":"2025-04-25T04:00:00Z","v":269470,"vw":73.265439},{"c":73.44,"h":74.5,"l":72.31,"n":9620,"o":73.64,"t":"2025-04-28T04:00:00Z","v":391770,"vw":73.346646},{"c":74.36,"h":75.69,"l":73.34,"n":13009,"o":73.77,"t":"2025-04-29T04:00:00Z","v":547788,"vw":74.601143},{"c":75.27,"h":75.5,"l":71.75,"n":12112,"o":71.75,"t":"2025-04-30T04:00:00Z","v":680409,"vw":74.757814},{"c":74.39,"h":76.88,"l":73.92,"n":15436,"o":75.93,"t":"2025-05-01T04:00:00Z","v":810906,"vw":75.002885},{"c":67.41,"h":71.33,"l":64.0999,"n":35383,"o":71,"t":"2025-05-02T04:00:00Z","v":2081124,"vw":66.516847},{"c":66.25,"h":68.88,"l":66.045,"n":21927,"o":66.88,"t":"2025-05-05T04:00:00Z","v":1443989,"vw":67.035922},{"c":67.53,"h":69.48,"l":65.1,"n":18482,"o":65.41,"t":"2025-05-06T04:00:00Z","v":842952,"vw":67.944188},{"c":67.77,"h":69.59,"l":67.33,"n":17140,"o":68.17,"t":"2025-05-07T04:00:00Z","v":848571,"vw":67.944411},{"c":68.75,"h":69.865,"l":67.65,"n":14456,"o":68.38,"t":"2025-05-08T04:00:00Z","v":865495,"vw":68.963861},{"c":67.57,"h":69.5,"l":67.55,"n":9744,"o":68.93,"t":"2025-05-09T04:00:00Z","v":567979,"vw":68.119902},{"c":70.85,"h":71.455,"l":69.49,"n":17414,"o":70.06,"t":"2025-05-12T04:00:00Z","v":1080037,"vw":70.588143},{"c":72.02,"h":72.46,"l":70.505,"n":12393,"o":71.15,"t":"2025-05-13T04:00:00Z","v":574797,"vw":71.811662},{"c":72.18,"h":73.05,"l":71.705,"n":8656,"o":71.9,"t":"2025-05-14T04:00:00Z","v":455373,"vw":72.150317},{"c":71.74,"h":72.21,"l":70.6,"n":7446,"o":71.67,"t":"2025-05-15T04:00:00Z","v":326018,"vw":71.679474},{"c":71.46,"h":72.5,"l":71.45,"n":8868,"o":71.89,"t":"2025-05-16T04:00:00Z","v":474058,"vw":71.733695},{"c":70.09,"h":70.85,"l":69.75,"n":8671,"o":70.45,"t":"2025-05-19T04:00:00Z","v":377084,"vw":70.191344},{"c":70.91,"h":71.47,"l":69.7,"n":8076,"o":69.7,"t":"2025-05-20T04:00:00Z","v":384615,"vw":70.856358},{"c":68.61,"h":70.91,"l":68.41,"n":10964,"o":69.7,"t":"2025-05-21T04:00:00Z","v":466142,"vw":69.561492},{"c":67.52,"h":68.69,"l":67.49,"n":7522,"o":68.515,"t":"2025-05-22T04:00:00Z","v":327310,"vw":67.940517},{"c":67.16,"h":67.93,"l":65.95,"n":9974,"o":66.21,"t":"2025-05-23T04:00:00Z","v":444818,"vw":67.132843},{"c":67.19,"h":68.5201,"l":67.01,"n":9086,"o":68.29,"t":"2025-05-27T04:00:00Z","v":361659,"vw":67.2887},{"c":66.53,"h":67.815,"l":66.46,"n":8473,"o":67.34,"t":"2025-05-28T04:00:00Z","v":311293,"vw":66.691442},{"c":66.82,"h":67.6657,"l":66.19,"n":8163,"o":67.53,"t":"2025-05-29T04:00:00Z","v":295614,"vw":66.756394},{"c":67.29,"h":67.6184,"l":66.31,"n":9363,"o":66.5,"t":"2025-05-30T04:00:00Z","v":455992,"vw":67.038109},{"c":68.38,"h":68.52,"l":66.66,"n":11350,"o":67.09,"t":"2025-06-02T04:00:00Z","v":711723,"vw":67.904887},{"c":68.8,"h":68.87,"l":67.5701,"n":7654,"o":68.45,"t":"2025-06-03T04:00:00Z","v":245213,"vw":68.620801},{"c":67.91,"h":69.5,"l":67.62,"n":11260,"o":68.95,"t":"2025-06-04T04:00:00Z","v":409541,"vw":68.19206},{"c":68.28,"h":69.185,"l":67.42,"n":9197,"o":68.24,"t":"2025-06-05T04:00:00Z","v":388166,"vw":68.229151},{"c":69.21,"h":69.845,"l":68.07,"n":9026,"o":68.98,"t":"2025-06-06T04:00:00Z","v":449937,"vw":69.290073},{"c":69.55,"h":70.66,"l":69.21,"n":10995,"o":69.83,"t":"2025-06-09T04:00:00Z","v":499762,"vw":69.892246},{"c":68.7,"h":70.275,"l":68.64,"n":10447,"o":69.85,"t":"2025-06-10T04:00:00Z","v":536246,"vw":69.218364},{"c":67.81,"h":68.9,"l":67.65,"n":9257,"o":68.71,"t":"2025-06-11T04:00:00Z","v":433454,"vw":68.045343},{"c":66.8,"h":68.01,"l":66.6,"n":8645,"o":67.71,"t":"2025-06-12T04:00:00Z","v":666077,"vw":66.859143},{"c":65.73,"h":67.27,"l":65.67,"n":9704,"o":66.09,"t":"2025-06-13T04:00:00Z","v":414867,"vw":66.227947},{"c":67.81,"h":68.08,"l":65.62,"n":12998,"o":66,"t":"2025-06-16T04:00:00Z","v":609008,"vw":67.304189},{"c":66.61,"h":67.75,"l":65.825,"n":10429,"o":67.13,"t":"2025-06-17T04:00:00Z","v":463310,"vw":66.887174},{"c":66.6,"h":67.025,"l":65.85,"n":10459,"o":66.69,"t":"2025-06-18T04:00:00Z","v":416754,"vw":66.506643},{"c":65.4,"h":67.04,"l":64.945,"n":11585,"o":66.93,"t":"2025-06-20T04:00:00Z","v":728243,"vw":65.704995},{"c":66.27,"h":66.41,"l":64.58,"n":12106,"o":65.19,"t":"2025-06-23T04:00:00Z","v":381673,"vw":65.926716},{"c":67.18,"h":67.65,"l":66.53,"n":9158,"o":66.92,"t":"2025-06-24T04:00:00Z","v":465034,"vw":67.031091},{"c":65.17,"h":66.985,"l":64.93,"n":10867,"o":66.7,"t":"2025-06-25T04:00:00Z","v":444821,"vw":65.443207},{"c":65.8,"h":66.04,"l":64.57,"n":9780,"o":65.4,"t":"2025-06-26T04:00:00Z","v":349780,"vw":65.649217},{"c":65.82,"h":66.48,"l":65.33,"n":10160,"o":65.88,"t":"2025-06-27T04:00:00Z","v":450475,"vw":65.803162},{"c":68.45,"h":68.87,"l":65.92,"n":16229,"o":66.13,"t":"2025-06-30T04:00:00Z","v":726260,"vw":68.257822},{"c":68.28,"h":69.77,"l":66.89,"n":15546,"o":68.06,"t":"2025-07-01T04:00:00Z","v":600847,"vw":68.451663},{"c":67.85,"h":68.4,"l":67.35,"n":8839,"o":68.4,"t":"2025-07-02T04:00:00Z","v":340811,"vw":67.798351},{"c":69.22,"h":69.77,"l":67.93,"n":6283,"o":68.47,"t":"2025-07-03T04:00:00Z","v":238922,"vw":69.209403},{"c":68.23,"h":70.06,"l":68.23,"n":12432,"o":68.68,"t":"2025-07-07T04:00:00Z","v":493482,"vw":68.875419},{"c":71.01,"h":71.7,"l":68.3,"n":11642,"o":68.75,"t":"2025-07-08T04:00:00Z","v":587477,"vw":70.903726},{"c":71.71,"h":71.835,"l":70.085,"n":10179,"o":71.41,"t":"2025-07-09T04:00:00Z","v":468793,"vw":71.394748},{"c":70,"h":72.135,"l":69.99,"n":14866,"o":72,"t":"2025-07-10T04:00:00Z","v":644830,"vw":71.026609},{"c":67.14,"h":70.615,"l":67.14,"n":12715,"o":69.82,"t":"2025-07-11T04:00:00Z","v":741510,"vw":68.752525},{"c":66.86,"h":68.11,"l":66.57,"n":13312,"o":67,"t":"2025-07-14T04:00:00Z","v":561563,"vw":67.056653},{"c":67.51,"h":68.42,"l":66.9,"n":18328,"o":67.21,"t":"2025-07-15T04:00:00Z","v":1203386,"vw":67.555337},{"c":65.67,"h":67.85,"l":65.62,"n":13080,"o":67.55,"t":"2025-07-16T04:00:00Z","v":555458,"vw":66.229198},{"c":66.47,"h":67.28,"l":65.41,"n":14132,"o":65.67,"t":"2025-07-17T04:00:00Z","v":580299,"vw":66.314835},{"c":66.51,"h":67.335,"l":66.01,"n":9061,"o":66.52,"t":"2025-07-18T04:00:00Z","v":360634,"vw":66.530125},{"c":66.68,"h":67.245,"l":66.075,"n":12264,"o":66.77,"t":"2025-07-21T04:00:00Z","v":478088,"vw":66.629509},{"c":67.05,"h":67.71,"l":66.49,"n":11320,"o":67.08,"t":"2025-07-22T04:00:00Z","v":442188,"vw":67.092778},{"c":67.65,"h":68.15,"l":66.08,"n":10577,"o":67.33,"t":"2025-07-23T04:00:00Z","v":303768,"vw":67.591501},{"c":66.5,"h":68.32,"l":66.005,"n":11980,"o":67.15,"t":"2025-07-24T04:00:00Z","v":424389,"vw":66.575093},{"c":67.99,"h":68.5,"l":66.82,"n":12271,"o":67,"t":"2025-07-25T04:00:00Z","v":380048,"vw":67.965156},{"c":68.47,"h":69.22,"l":67.66,"n":10759,"o":68.07,"t":"2025-07-28T04:00:00Z","v":409149,"vw":68.486028},{"c":67.31,"h":69.05,"l":67.13,"n":12520,"o":68.94,"t":"2025-07-29T04:00:00Z","v":434246,"vw":67.516528},{"c":66.5,"h":67.81,"l":65.99,"n":15276,"o":67.81,"t":"2025-07-30T04:00:00Z","v":562485,"vw":66.778077},{"c":63.83,"h":66.145,"l":63.8,"n":21911,"o":65.97,"t":"2025-07-31T04:00:00Z","v":723441,"vw":64.33808},{"c":84.3,"h":84.94,"l":73.09,"n":64574,"o":74.4,"t":"2025-08-01T04:00:00Z","v":3792589,"vw":81.117},{"c":82.84,"h":85.7,"l":81.64,"n":37625,"o":85,"t":"2025-08-04T04:00:00Z","v":1704855,"vw":83.106852},{"c":78.84,"h":84,"l":78.48,"n":22300,"o":82.83,"t":"2025-08-05T04:00:00Z","v":1268690,"vw":79.699541},{"c":77.95,"h":80.2936,"l":77.66,"n":17915,"o":79.18,"t":"2025-08-06T04:00:00Z","v":953824,"vw":78.526961},{"c":75.94,"h":79.32,"l":75.235,"n":18284,"o":78.28,"t":"2025-08-07T04:00:00Z","v":981967,"vw":75.988171},{"c":73.56,"h":76.54,"l":73.0955,"n":16260,"o":75.49,"t":"2025-08-08T04:00:00Z","v":946838,"vw":73.901907},{"c":71.98,"h":75.43,"l":71.9,"n":16089,"o":73.69,"t":"2025-08-11T04:00:00Z","v":723900,"vw":73.075075},{"c":72.92,"h":73.6981,"l":71.115,"n":19193,"o":72.25,"t":"2025-08-12T04:00:00Z","v":1014593,"vw":72.786038},{"c":74.84,"h":75.6775,"l":73.11,"n":16744,"o":73.54,"t":"2025-08-13T04:00:00Z","v":1109464,"vw":74.760189},{"c":72.92,"h":74.455,"l":72.63,"n":11169,"o":74.25,"t":"2025-08-14T04:00:00Z","v":529983,"vw":73.234796},{"c":74.75,"h":74.88,"l":72.94,"n":15137,"o":73.22,"t":"2025-08-15T04:00:00Z","v":707403,"vw":74.413561},{"c":76.82,"h":76.92,"l":74.1901,"n":14806,"o":75.07,"t":"2025-08-18T04:00:00Z","v":860776,"vw":76.407914},{"c":77.09,"h":78,"l":76.3075,"n":11590,"o":77.22,"t":"2025-08-19T04:00:00Z","v":554210,"vw":77.001296},{"c":76.46,"h":77.58,"l":75.66,"n":13303,"o":76.93,"t":"2025-08-20T04:00:00Z","v":634943,"vw":76.481868},{"c":76.83,"h":76.84,"l":75.23,"n":8220,"o":76.06,"t":"2025-08-21T04:00:00Z","v":437130,"vw":76.524927},{"c":79.98,"h":80.17,"l":76.29,"n":16813,"o":77.17,"t":"2025-08-22T04:00:00Z","v":974230,"vw":79.353956},{"c":78.57,"h":80.1139,"l":78.04,"n":14764,"o":79.79,"t":"2025-08-25T04:00:00Z","v":632554,"vw":78.803917},{"c":78.49,"h":79.745,"l":78.49,"n":11416,"o":78.7,"t":"2025-08-26T04:00:00Z","v":567312,"vw":78.675754},{"c":80.37,"h":80.585,"l":78.52,"n":12685,"o":78.82,"t":"2025-08-27T04:00:00Z","v":749282,"vw":80.052596},{"c":80.75,"h":81.03,"l":80.005,"n":16617,"o":80.67,"t":"2025-08-28T04:00:00Z","v":930574,"vw":80.665936},{"c":82.24,"h":82.66,"l":81.205,"n":13511,"o":81.22,"t":"2025-08-29T04:00:00Z","v":651534,"vw":82.228209},{"c":77.29,"h":82.1,"l":76.2901,"n":26407,"o":80.48,"t":"2025-09-02T04:00:00Z","v":1608455,"vw":78.191099},{"c":77.78,"h":78.265,"l":76.65,"n":16762,"o":77.25,"t":"2025-09-03T04:00:00Z","v":686771,"vw":77.634428},{"c":76.05,"h":77.545,"l":75.9,"n":14450,"o":76.79,"t":"2025-09-04T04:00:00Z","v":658283,"vw":76.478265},{"c":79.93,"h":80.16,"l":77.235,"n":15506,"o":77.46,"t":"2025-09-05T04:00:00Z","v":855138,"vw":79.364466},{"c":81.37,"h":81.665,"l":78.96,"n":14966,"o":79.77,"t":"2025-09-08T04:00:00Z","v":875963,"vw":81.053832},{"c":77.18,"h":81.195,"l":77.18,"n":16468,"o":81.01,"t":"2025-09-09T04:00:00Z","v":754733,"vw":78.384026},{"c":75.62,"h":78.38,"l":75.07,"n":16157,"o":77.92,"t":"2025-09-10T04:00:00Z","v":802843,"vw":75.970885},{"c":78.44,"h":78.595,"l":75.82,"n":11088,"o":76.62,"t":"2025-09-11T04:00:00Z","v":422027,"vw":77.941418},{"c":77.48,"h":78.68,"l":76.47,"n":13049,"o":78.14,"t":"2025-09-12T04:00:00Z","v":645129,"vw":77.440165},{"c":78.26,"h":79.17,"l":77.33,"n":15210,"o":77.58,"t":"2025-09-15T04:00:00Z","v":1028908,"vw":78.453085},{"c":79.16,"h":79.455,"l":77.545,"n":13046,"o":78.26,"t":"2025-09-16T04:00:00Z","v":816104,"vw":78.994225},{"c":81.39,"h":82.24,"l":79.36,"n":15756,"o":79.7,"t":"2025-09-17T04:00:00Z","v":733465,"vw":81.238644},{"c":80.54,"h":83.07,"l":80.4,"n":14617,"o":82.07,"t":"2025-09-18T04:00:00Z","v":642953,"vw":81.081064},{"c":79.66,"h":80.41,"l":78.97,"n":17265,"o":79.83,"t":"2025-09-19T04:00:00Z","v":1335193,"vw":79.657226},{"c":82.76,"h":83.71,"l":78.55,"n":16093,"o":79.55,"t":"2025-09-22T04:00:00Z","v":748875,"vw":82.478424},{"c":83.37,"h":84.02,"l":82.3601,"n":15048,"o":82.95,"t":"2025-09-23T04:00:00Z","v":733549,"vw":83.513251},{"c":83.88,"h":85.14,"l":83.08,"n":14001,"o":83.86,"t":"2025-09-24T04:00:00Z","v":758771,"vw":83.873853},{"c":83.73,"h":84.21,"l":81.88,"n":15686,"o":83.12,"t":"2025-09-25T04:00:00Z","v":846462,"vw":83.37762},{"c":85.79,"h":85.92,"l":83.5,"n":15338,"o":83.86,"t":"2025-09-26T04:00:00Z","v":773234,"vw":85.211154},{"c":85.21,"h":93,"l":84.96,"n":19939,"o":86.2,"t":"2025-09-29T04:00:00Z","v":1019473,"vw":86.581915},{"c":86.08,"h":86.52,"l":83.81,"n":14249,"o":86.52,"t":"2025-09-30T04:00:00Z","v":863698,"vw":85.565517},{"c":84.08,"h":86.59,"l":82.68,"n":17359,"o":86.08,"t":"2025-10-01T04:00:00Z","v":864018,"vw":84.555959},{"c":87.46,"h":87.47,"l":83.81,"n":13602,"o":84.23,"t":"2025-10-02T04:00:00Z","v":817945,"vw":86.476162},{"c":87.8,"h":88.37,"l":86.69,"n":13240,"o":87.5,"t":"2025-10-03T04:00:00Z","v":582692,"vw":87.770882},{"c":88.91,"h":89.19,"l":86.51,"n":14995,"o":88.33,"t":"2025-10-06T04:00:00Z","v":675011,"vw":88.700093},{"c":85.57,"h":89.34,"l":84.81,"n":19157,"o":89.07,"t":"2025-10-07T04:00:00Z","v":1237516,"vw":86.124312},{"c":88.75,"h":88.82,"l":84.81,"n":12517,"o":86.25,"t":"2025-10-08T04:00:00Z","v":460184,"vw":88.156808},{"c":87.11,"h":88.65,"l":86.5,"n":13853,"o":88.26,"t":"2025-10-09T04:00:00Z","v":707213,"vw":87.221834},{"c":86.96,"h":88,"l":86.04,"n":18316,"o":87.81,"t":"2025-10-10T04:00:00Z","v":1893259,"vw":86.783429},{"c":88.5,"h":89.23,"l":85.0301,"n":17740,"o":86.52,"t":"2025-10-13T04:00:00Z","v":1098527,"vw":88.483124},{"c":87.48,"h":88.94,"l":85.52,"n":15965,"o":87.44,"t":"2025-10-14T04:00:00Z","v":1075879,"vw":87.538984},{"c":86.28,"h":88.48,"l":85.56,"n":13901,"o":88.26,"t":"2025-10-15T04:00:00Z","v":786838,"vw":86.411292},{"c":87.25,"h":88.5,"l":86.36,"n":18393,"o":86.87,"t":"2025-10-16T04:00:00Z","v":1023320,"vw":87.311367},{"c":87.79,"h":88.26,"l":86.2,"n":11323,"o":86.2,"t":"2025-10-17T04:00:00Z","v":486527,"vw":87.634506},{"c":89.53,"h":89.7277,"l":88.27,"n":10724,"o":88.5,"t":"2025-10-20T04:00:00Z","v":611038,"vw":89.36226},{"c":91.05,"h":91.52,"l":89.25,"n":11720,"o":89.25,"t":"2025-10-21T04:00:00Z","v":536424,"vw":90.817711},{"c":88.53,"h":91.2238,"l":88.53,"n":15684,"o":90.56,"t":"2025-10-22T04:00:00Z","v":828624,"vw":89.197947},{"c":89.68,"h":89.76,"l":86.16,"n":10089,"o":88.48,"t":"2025-10-23T04:00:00Z","v":354376,"vw":89.206516},{"c":89.19,"h":91.69,"l":89.15,"n":11600,"o":90.57,"t":"2025-10-24T04:00:00Z","v":435937,"vw":89.676055},{"c":88.52,"h":90.46,"l":87.99,"n":12352,"o":89.23,"t":"2025-10-27T04:00:00Z","v":542273,"vw":88.689479},{"c":88.97,"h":89.735,"l":88.49,"n":12548,"o":88.75,"t":"2025-10-28T04:00:00Z","v":672122,"vw":89.008344},{"c":86.72,"h":89.54,"l":85.55,"n":12603,"o":88.69,"t":"2025-10-29T04:00:00Z","v":694047,"vw":86.996107},{"c":86.53,"h":87.81,"l":85.9,"n":11313,"o":86.15,"t":"2025-10-30T04:00:00Z","v":471654,"vw":86.863088},{"c":85.01,"h":87.075,"l":84,"n":14277,"o":86.21,"t":"2025-10-31T04:00:00Z","v":959232,"vw":85.213927},{"c":84.83,"h":85.38,"l":83.63,"n":13590,"o":85.32,"t":"2025-11-03T05:00:00Z","v":646648,"vw":84.773182},{"c":81.87,"h":84.43,"l":81.43,"n":14712,"o":84.16,"t":"2025-11-04T05:00:00Z","v":633764,"vw":82.025177},{"c":82.11,"h":83.22,"l":81.05,"n":18565,"o":82.18,"t":"2025-11-05T05:00:00Z","v":904356,"vw":81.937459},{"c":86.91,"h":97.095,"l":86.675,"n":27412,"o":95.16,"t":"2025-11-06T05:00:00Z","v":1499683,"vw":88.557832},{"c":89,"h":89.12,"l":84.48,"n":17457,"o":85.13,"t":"2025-11-07T05:00:00Z","v":894933,"vw":88.251218},{"c":89.15,"h":90.305,"l":88.215,"n":13386,"o":90,"t":"2025-11-10T05:00:00Z","v":660234,"vw":89.205181},{"c":93.31,"h":93.715,"l":88.675,"n":14953,"o":89.09,"t":"2025-11-11T05:00:00Z","v":829924,"vw":92.609501},{"c":93.08,"h":95,"l":91.71,"n":17537,"o":93.11,"t":"2025-11-12T05:00:00Z","v":807547,"vw":93.156398},{"c":91.23,"h":93.43,"l":90.48,"n":16849,"o":91.88,"t":"2025-11-13T05:00:00Z","v":846755,"vw":91.450674},{"c":91.03,"h":91.77,"l":89.98,"n":13059,"o":90.24,"t":"2025-11-14T05:00:00Z","v":500621,"vw":91.030666},{"c":89.05,"h":91.02,"l":88.695,"n":13670,"o":91.02,"t":"2025-11-17T05:00:00Z","v":530065,"vw":89.510845},{"c":90.7,"h":90.7,"l":88.36,"n":11439,"o":88.92,"t":"2025-11-18T05:00:00Z","v":596861,"vw":89.960784},{"c":88.82,"h":91.1,"l":88.76,"n":12704,"o":90.47,"t":"2025-11-19T05:00:00Z","v":630784,"vw":89.503749},{"c":87.81,"h":89.6,"l":87.43,"n":12198,"o":89.29,"t":"2025-11-20T05:00:00Z","v":433740,"vw":88.004074},{"c":90.51,"h":90.945,"l":87.28,"n":12061,"o":88.01,"t":"2025-11-21T05:00:00Z","v":487591,"vw":89.850791},{"c":91.33,"h":91.33,"l":89.56,"n":10485,"o":90.38,"t":"2025-11-24T05:00:00Z","v":517551,"vw":91.04817},{"c":92.97,"h":93.44,"l":90.32,"n":9461,"o":91.23,"t":"2025-11-25T05:00:00Z","v":442194,"vw":92.715434},{"c":92.26,"h":92.93,"l":90.9452,"n":11205,"o":92.52,"t":"2025-11-26T05:00:00Z","v":350599,"vw":92.102819},{"c":92.56,"h":92.88,"l":91.405,"n":4985,"o":92.01,"t":"2025-11-28T05:00:00Z","v":207396,"vw":92.44321},{"c":90.72,"h":92.78,"l":90.24,"n":12849,"o":91.95,"t":"2025-12-01T05:00:00Z","v":733548,"vw":90.941417},{"c":90.73,"h":91.755,"l":89.69,"n":10184,"o":91.18,"t":"2025-12-02T05:00:00Z","v":870733,"vw":90.902261},{"c":92.08,"h":92.16,"l":89.865,"n":8917,"o":91.19,"t":"2025-12-03T05:00:00Z","v":1039969,"vw":91.69468},{"c":92.15,"h":93.0228,"l":90.87,"n":9432,"o":92.69,"t":"2025-12-04T05:00:00Z","v":796745,"vw":91.947329},{"c":92.37,"h":93.71,"l":91.105,"n":8290,"o":91.89,"t":"2025-12-05T05:00:00Z","v":459736,"vw":92.448993},{"c":91.76,"h":93.1451,"l":91.44,"n":9557,"o":92.47,"t":"2025-12-08T05:00:00Z","v":413670,"vw":91.927322},{"c":91,"h":92.495,"l":90.93,"n":11211,"o":91.59,"t":"2025-12-09T05:00:00Z","v":783504,"vw":91.206699},{"c":88.5,"h":91.74,"l":86.35,"n":13223,"o":90.71,"t":"2025-12-10T05:00:00Z","v":597371,"vw":88.614056},{"c":85.78,"h":89.39,"l":85.62,"n":13773,"o":88.47,"t":"2025-12-11T05:00:00Z","v":716227,"vw":86.591555},{"c":87.33,"h":88.455,"l":85.1,"n":13464,"o":86,"t":"2025-12-12T05:00:00Z","v":748609,"vw":87.336402},{"c":86.3,"h":88.22,"l":85.24,"n":14010,"o":87.26,"t":"2025-12-15T05:00:00Z","v":699834,"vw":86.692654},{"c":87.38,"h":87.61,"l":85.8,"n":10225,"o":86.25,"t":"2025-12-16T05:00:00Z","v":540288,"vw":86.850383},{"c":87.58,"h":90.39,"l":87.15,"n":13863,"o":88.18,"t":"2025-12-17T05:00:00Z","v":628309,"vw":88.346637},{"c":88.11,"h":88.82,"l":87.775,"n":13656,"o":88.16,"t":"2025-12-18T05:00:00Z","v":786712,"vw":88.217119},{"c":87.93,"h":89.165,"l":86.68,"n":8910,"o":88.17,"t":"2025-12-19T05:00:00Z","v":800551,"vw":87.841701},{"c":88.25,"h":89.21,"l":87.21,"n":8323,"o":87.78,"t":"2025-12-22T05:00:00Z","v":311468,"vw":88.268734},{"c":88.22,"h":89.035,"l":86.7,"n":8274,"o":87.65,"t":"2025-12-23T05:00:00Z","v":458186,"vw":88.157196},{"c":87.5,"h":88.17,"l":86.85,"n":4099,"o":87.8,"t":"2025-12-24T05:00:00Z","v":260858,"vw":87.517698},{"c":87.45,"h":87.7571,"l":86.87,"n":5694,"o":87.55,"t":"2025-12-26T05:00:00Z","v":226416,"vw":87.352378},{"c":86.7,"h":87.815,"l":86.31,"n":14174,"o":87.15,"t":"2025-12-29T05:00:00Z","v":880007,"vw":86.728842},{"c":86.28,"h":86.9,"l":85.81,"n":9527,"o":86.44,"t":"2025-12-30T05:00:00Z","v":492132,"vw":86.347889},{"c":86.25,"h":86.545,"l":85.39,"n":7912,"o":86.1,"t":"2025-12-31T05:00:00Z","v":304869,"vw":86.235511},{"c":82.97,"h":86.04,"l":82.635,"n":12507,"o":86.04,"t":"2026-01-02T05:00:00Z","v":784246,"vw":83.222767},{"c":84.11,"h":85.32,"l":82.0001,"n":11953,"o":82.6,"t":"2026-01-05T05:00:00Z","v":1587947,"vw":84.279995},{"c":86.63,"h":87.995,"l":83.85,"n":17264,"o":84.8,"t":"2026-01-06T05:00:00Z","v":1652560,"vw":86.511628},{"c":91.44,"h":92.185,"l":86.83,"n":19495,"o":87.3,"t":"2026-01-07T05:00:00Z","v":1181057,"vw":90.218438},{"c":90.08,"h":90.935,"l":88.99,"n":11396,"o":90.45,"t":"2026-01-08T05:00:00Z","v":532339,"vw":89.841558},{"c":89.51,"h":90.325,"l":87.6471,"n":9441,"o":89.88,"t":"2026-01-09T05:00:00Z","v":386414,"vw":89.220226},{"c":89.27,"h":89.5925,"l":88.04,"n":9488,"o":89.59,"t":"2026-01-12T05:00:00Z","v":465496,"vw":89.045183},{"c":88.34,"h":89.84,"l":87.36,"n":10769,"o":89.84,"t":"2026-01-13T05:00:00Z","v":676761,"vw":88.202393},{"c":86.27,"h":89.52,"l":84.865,"n":11550,"o":87.8,"t":"2026-01-14T05:00:00Z","v":459949,"vw":86.4285},{"c":84.75,"h":86.805,"l":84.4208,"n":10770,"o":86.27,"t":"2026-01-15T05:00:00Z","v":481163,"vw":85.177511},{"c":85.72,"h":86.2,"l":83.715,"n":11450,"o":84.83,"t":"2026-01-16T05:00:00Z","v":461038,"vw":85.282469},{"c":83.96,"h":85.7499,"l":83.62,"n":10297,"o":84.62,"t":"2026-01-20T05:00:00Z","v":442258,"vw":84.057218},{"c":80.13,"h":84.5,"l":79.1,"n":22002,"o":83.73,"t":"2026-01-21T05:00:00Z","v":1297206,"vw":80.387313},{"c":81.69,"h":82.3,"l":81.05,"n":10022,"o":81.1,"t":"2026-01-22T05:00:00Z","v":427927,"vw":81.742967},{"c":81.44,"h":83.3099,"l":80.78,"n":8864,"o":81.98,"t":"2026-01-23T05:00:00Z","v":340737,"vw":81.496504},{"c":82.94,"h":84.62,"l":80.91,"n":12688,"o":81.49,"t":"2026-01-26T05:00:00Z","v":839816,"vw":83.147876},{"c":81.03,"h":83.8071,"l":80.06,"n":10784,"o":82.65,"t":"2026-01-27T05:00:00Z","v":651107,"vw":81.208259},{"c":81.29,"h":82.8,"l":80.73,"n":10292,"o":81.67,"t":"2026-01-28T05:00:00Z","v":496504,"vw":81.554871},{"c":76.27,"h":80.21,"l":73.6,"n":17546,"o":79.18,"t":"2026-01-29T05:00:00Z","v":1269037,"vw":75.658688},{"c":77.02,"h":77.34,"l":75,"n":15455,"o":76.27,"t":"2026-01-30T05:00:00Z","v":737430,"vw":76.727419},{"c":76.54,"h":78.31,"l":75.31,"n":15976,"o":77.24,"t":"2026-02-02T05:00:00Z","v":918119,"vw":76.857809},{"c":72,"h":76.95,"l":69.08,"n":26623,"o":75.83,"t":"2026-02-03T05:00:00Z","v":1536476,"vw":72.149514},{"c":71.21,"h":72.245,"l":68.66,"n":19807,"o":70.56,"t":"2026-02-04T05:00:00Z","v":977448,"vw":70.610033},{"c":68.99,"h":72.98,"l":68.48,"n":21398,"o":71.11,"t":"2026-02-05T05:00:00Z","v":1020959,"vw":69.889334},{"c":69.85,"h":71.43,"l":68.62,"n":17855,"o":70.3,"t":"2026-02-06T05:00:00Z","v":966646,"vw":69.658205},{"c":68.74,"h":70.395,"l":67.99,"n":14109,"o":69.46,"t":"2026-02-09T05:00:00Z","v":902049,"vw":69.154615},{"c":69.96,"h":70.9999,"l":68.94,"n":17386,"o":69.52,"t":"2026-02-10T05:00:00Z","v":1101068,"vw":69.716446},{"c":64.95,"h":69.6,"l":64.56,"n":16893,"o":69.6,"t":"2026-02-11T05:00:00Z","v":920768,"vw":65.620739},{"c":62.38,"h":66.0175,"l":61.235,"n":18748,"o":64.61,"t":"2026-02-12T05:00:00Z","v":1163583,"vw":62.886576},{"c":61.93,"h":63.99,"l":61.73,"n":21376,"o":63.35,"t":"2026-02-13T05:00:00Z","v":1101041,"vw":62.550112},{"c":58,"h":63.0651,"l":57.41,"n":20666,"o":62.17,"t":"2026-02-17T05:00:00Z","v":1381622,"vw":58.155204},{"c":58.14,"h":59.16,"l":57.16,"n":22369,"o":58,"t":"2026-02-18T05:00:00Z","v":1515824,"vw":58.187213},{"c":59.26,"h":59.36,"l":56.065,"n":26270,"o":58.03,"t":"2026-02-19T05:00:00Z","v":1932382,"vw":57.881095},{"c":61.43,"h":67.89,"l":60,"n":40307,"o":65.22,"t":"2026-02-20T05:00:00Z","v":3392676,"vw":61.942817},{"c":57.59,"h":61.02,"l":57.29,"n":26910,"o":60.9,"t":"2026-02-23T05:00:00Z","v":1922193,"vw":58.041186},{"c":57.7,"h":59.81,"l":56.5,"n":22501,"o":57.58,"t":"2026-02-24T05:00:00Z","v":1674980,"vw":58.166345},{"c":59.11,"h":59.14,"l":56.43,"n":22901,"o":57.77,"t":"2026-02-25T05:00:00Z","v":1562816,"vw":58.351412},{"c":61.69,"h":62.43,"l":59.26,"n":23822,"o":59.47,"t":"2026-02-26T05:00:00Z","v":1518173,"vw":61.478835},{"c":61.58,"h":61.63,"l":58.36,"n":23632,"o":60.68,"t":"2026-02-27T05:00:00Z","v":1963239,"vw":60.562112},{"c":61.28,"h":62.42,"l":60.08,"n":14969,"o":60.79,"t":"2026-03-02T05:00:00Z","v":932305,"vw":61.356756},{"c":62.55,"h":63.05,"l":59.71,"n":14432,"o":60.47,"t":"2026-03-03T05:00:00Z","v":763503,"vw":62.29188},{"c":61.83,"h":63.14,"l":61.19,"n":19262,"o":62.32,"t":"2026-03-04T05:00:00Z","v":1155918,"vw":61.775629},{"c":64.42,"h":65.38,"l":61.9,"n":20961,"o":61.9,"t":"2026-03-05T05:00:00Z","v":1240329,"vw":64.533386},{"c":64.9,"h":65.45,"l":62.8,"n":14843,"o":64.85,"t":"2026-03-06T05:00:00Z","v":891845,"vw":64.33772},{"c":64.01,"h":64.395,"l":62.9,"n":18362,"o":64.09,"t":"2026-03-09T04:00:00Z","v":869484,"vw":63.941203},{"c":62.19,"h":64.5,"l":60.31,"n":19858,"o":63.8,"t":"2026-03-10T04:00:00Z","v":1025354,"vw":61.932327},{"c":62.21,"h":62.94,"l":60.6456,"n":12593,"o":61.99,"t":"2026-03-11T04:00:00Z","v":710437,"vw":62.025711},{"c":61.36,"h":63.515,"l":60.69,"n":12446,"o":62,"t":"2026-03-12T04:00:00Z","v":556066,"vw":61.706791},{"c":61.59,"h":63,"l":60.5,"n":12468,"o":61.27,"t":"2026-03-13T04:00:00Z","v":593330,"vw":61.367182},{"c":61.2,"h":62.9,"l":61.05,"n":15060,"o":61.71,"t":"2026-03-16T04:00:00Z","v":824150,"vw":61.605226},{"c":61.75,"h":64.07,"l":61.23,"n":10773,"o":61.23,"t":"2026-03-17T04:00:00Z","v":485079,"vw":62.099836},{"c":61.68,"h":62.3099,"l":60.83,"n":12960,"o":61.07,"t":"2026-03-18T04:00:00Z","v":582902,"vw":61.679224},{"c":61.58,"h":63.5,"l":60.655,"n":18336,"o":61.66,"t":"2026-03-19T04:00:00Z","v":574062,"vw":61.539124},{"c":60.74,"h":61.84,"l":60.05,"n":11022,"o":61.05,"t":"2026-03-20T04:00:00Z","v":922765,"vw":60.873718},{"c":61.39,"h":62.095,"l":60.3,"n":11413,"o":61.43,"t":"2026-03-23T04:00:00Z","v":559706,"vw":61.394933},{"c":59.46,"h":61.3929,"l":59.06,"n":12960,"o":60.69,"t":"2026-03-24T04:00:00Z","v":577579,"vw":59.682222},{"c":58.62,"h":61.65,"l":57.915,"n":13678,"o":60.36,"t":"2026-03-25T04:00:00Z","v":619127,"vw":58.734493},{"c":59.43,"h":60.69,"l":58.5,"n":12294,"o":58.5,"t":"2026-03-26T04:00:00Z","v":521157,"vw":59.470598},{"c":57.83,"h":58.9209,"l":57.51,"n":15544,"o":58.75,"t":"2026-03-27T04:00:00Z","v":919831,"vw":58.096767},{"c":58.7,"h":59.895,"l":57.66,"n":13235,"o":58.17,"t":"2026-03-30T04:00:00Z","v":561300,"vw":58.602478},{"c":59.63,"h":60.58,"l":58.2,"n":12658,"o":59.03,"t":"2026-03-31T04:00:00Z","v":569835,"vw":59.607448},{"c":59.71,"h":60.32,"l":58.38,"n":13132,"o":59.6,"t":"2026-04-01T04:00:00Z","v":749422,"vw":59.736079},{"c":60,"h":60.285,"l":58.45,"n":14345,"o":59.78,"t":"2026-04-02T04:00:00Z","v":850002,"vw":59.899997},{"c":59.77,"h":60.26,"l":59.18,"n":11635,"o":60.23,"t":"2026-04-06T04:00:00Z","v":582518,"vw":59.747267},{"c":58.85,"h":60.27,"l":58.705,"n":11637,"o":59.65,"t":"2026-04-07T04:00:00Z","v":593913,"vw":59.044742},{"c":57.2,"h":60.13,"l":56.915,"n":16513,"o":59.87,"t":"2026-04-08T04:00:00Z","v":887667,"vw":57.601859},{"c":55.59,"h":56.685,"l":54.54,"n":19433,"o":56.5,"t":"2026-04-09T04:00:00Z","v":784160,"vw":55.328185},{"c":52.36,"h":55.32,"l":51.99,"n":20003,"o":55.02,"t":"2026-04-10T04:00:00Z","v":950582,"vw":52.79949},{"c":56.12,"h":56.26,"l":52.625,"n":15609,"o":52.7,"t":"2026-04-13T04:00:00Z","v":1205527,"vw":54.895637},{"c":55.12,"h":57.23,"l":54.59,"n":12072,"o":56.57,"t":"2026-04-14T04:00:00Z","v":516475,"vw":55.329057},{"c":56.47,"h":56.85,"l":55.22,"n":15136,"o":55.82,"t":"2026-04-15T04:00:00Z","v":1024962,"vw":56.253377},{"c":57.49,"h":58.45,"l":56.71,"n":12396,"o":57.79,"t":"2026-04-16T04:00:00Z","v":650301,"vw":57.324959},{"c":57.34,"h":59.025,"l":56.59,"n":11511,"o":58.69,"t":"2026-04-17T04:00:00Z","v":539970,"vw":57.454277},{"c":56.92,"h":58.21,"l":56.66,"n":11052,"o":57.19,"t":"2026-04-20T04:00:00Z","v":613987,"vw":57.105157},{"c":56.22,"h":58.64,"l":55.84,"n":18965,"o":57.19,"t":"2026-04-21T04:00:00Z","v":1143053,"vw":57.160129},{"c":56.02,"h":56.44,"l":55.06,"n":28290,"o":56.44,"t":"2026-04-22T04:00:00Z","v":1889797,"vw":55.670807},{"c":52.19,"h":55.99,"l":50.98,"n":19674,"o":54.15,"t":"2026-04-23T04:00:00Z","v":939692,"vw":52.105225},{"c":53.15,"h":53.305,"l":51.56,"n":25011,"o":52.01,"t":"2026-04-24T04:00:00Z","v":2189764,"vw":52.636154},{"c":53.9,"h":54.655,"l":52.73,"n":24802,"o":53.14,"t":"2026-04-27T04:00:00Z","v":1458439,"vw":53.930187},{"c":54.19,"h":55.44,"l":53.38,"n":19312,"o":54.47,"t":"2026-04-28T04:00:00Z","v":1054786,"vw":53.927649},{"c":53.91,"h":54.06,"l":53.1,"n":12972,"o":53.62,"t":"2026-04-29T04:00:00Z","v":508767,"vw":53.721406},{"c":53.48,"h":53.48,"l":51.685,"n":15650,"o":53.1,"t":"2026-04-30T04:00:00Z","v":840768,"vw":53.027844},{"c":54.76,"h":56,"l":53.46,"n":27386,"o":54.71,"t":"2026-05-01T04:00:00Z","v":2313337,"vw":54.643594},{"c":56.58,"h":57.01,"l":54.43,"n":24525,"o":54.85,"t":"2026-05-04T04:00:00Z","v":1986480,"vw":56.153889},{"c":55.41,"h":56.98,"l":53.5,"n":24961,"o":56.51,"t":"2026-05-05T04:00:00Z","v":1424247,"vw":55.309134},{"c":51.53,"h":52.3825,"l":49.44,"n":34891,"o":52.26,"t":"2026-05-06T04:00:00Z","v":2413891,"vw":51.410266},{"c":52.29,"h":53.845,"l":52.195,"n":24595,"o":52.8,"t":"2026-05-07T04:00:00Z","v":1374101,"vw":52.783603},{"c":51.29,"h":52.06,"l":49.87,"n":22150,"o":52.06,"t":"2026-05-08T04:00:00Z","v":1276866,"vw":50.955519},{"c":46.42,"h":51.61,"l":46.41,"n":22644,"o":50.52,"t":"2026-05-11T04:00:00Z","v":1515629,"vw":47.473188},{"c":46.85,"h":49,"l":46.685,"n":26771,"o":47.13,"t":"2026-05-12T04:00:00Z","v":1616875,"vw":47.584258},{"c":44.31,"h":46.875,"l":43.34,"n":28871,"o":46.875,"t":"2026-05-13T04:00:00Z","v":1708261,"vw":44.080502},{"c":45.39,"h":46.6,"l":44.2,"n":35452,"o":44.43,"t":"2026-05-14T04:00:00Z","v":2564431,"vw":45.783917},{"c":47.4,"h":47.785,"l":45.42,"n":18544,"o":46.1,"t":"2026-05-15T04:00:00Z","v":1072292,"vw":47.091438},{"c":49.81,"h":50.07,"l":46.6401,"n":19601,"o":46.88,"t":"2026-05-18T04:00:00Z","v":960445,"vw":49.533718},{"c":49.69,"h":52.5,"l":49.575,"n":16188,"o":50.9,"t":"2026-05-19T04:00:00Z","v":841559,"vw":50.378581},{"c":48.56,"h":49.14,"l":47.22,"n":16873,"o":48.76,"t":"2026-05-20T04:00:00Z","v":877476,"vw":48.437338},{"c":50.02,"h":50.28,"l":47.205,"n":19856,"o":47.69,"t":"2026-05-21T04:00:00Z","v":1086150,"vw":49.389601},{"c":50.31,"h":51.7,"l":50,"n":13860,"o":50.01,"t":"2026-05-22T04:00:00Z","v":639311,"vw":50.32219},{"c":49.33,"h":50.35,"l":49.08,"n":16892,"o":49.99,"t":"2026-05-26T04:00:00Z","v":884675,"vw":49.567454},{"c":47.51,"h":50.04,"l":47.315,"n":18826,"o":48.48,"t":"2026-05-27T04:00:00Z","v":899657,"vw":47.904656},{"c":46.57,"h":49,"l":46.18,"n":14109,"o":48.35,"t":"2026-05-28T04:00:00Z","v":665607,"vw":46.998442},{"c":49.78,"h":49.99,"l":46.71,"n":15247,"o":47.27,"t":"2026-05-29T04:00:00Z","v":983138,"vw":49.39595},{"c":52.83,"h":53.62,"l":50.1,"n":22826,"o":51.19,"t":"2026-06-01T04:00:00Z","v":1116744,"vw":52.656093},{"c":51.94,"h":52.29,"l":50.3,"n":25220,"o":51.555,"t":"2026-06-02T04:00:00Z","v":1007605,"vw":51.660015},{"c":49.84,"h":50.98,"l":49.2225,"n":25780,"o":50.62,"t":"2026-06-03T04:00:00Z","v":1305163,"vw":49.781718},{"c":49.05,"h":51.95,"l":49.01,"n":17022,"o":51.47,"t":"2026-06-04T04:00:00Z","v":817179,"vw":49.986862},{"c":49.13,"h":50.15,"l":48,"n":16230,"o":49.68,"t":"2026-06-05T04:00:00Z","v":793453,"vw":48.947262},{"c":48.3,"h":48.86,"l":47.76,"n":18327,"o":48.78,"t":"2026-06-08T04:00:00Z","v":902819,"vw":48.288351},{"c":48.48,"h":49.38,"l":47.11,"n":19869,"o":48.12,"t":"2026-06-09T04:00:00Z","v":954777,"vw":48.372003},{"c":49.3,"h":50.02,"l":47.495,"n":16689,"o":47.68,"t":"2026-06-10T04:00:00Z","v":1101576,"vw":49.314572},{"c":49.13,"h":49.48,"l":47.48,"n":23672,"o":48.24,"t":"2026-06-11T04:00:00Z","v":1379432,"vw":48.849975},{"c":48.93,"h":49.84,"l":47.32,"n":19709,"o":48.64,"t":"2026-06-12T04:00:00Z","v":1266479,"vw":48.832628},{"c":48.8,"h":50.25,"l":48.45,"n":16073,"o":48.89,"t":"2026-06-15T04:00:00Z","v":632586,"vw":49.08156},{"c":48.95,"h":50.475,"l":48.12,"n":13754,"o":48.7,"t":"2026-06-16T04:00:00Z","v":888595,"vw":49.077468},{"c":48.03,"h":50.3,"l":47.21,"n":16653,"o":48.36,"t":"2026-06-17T04:00:00Z","v":959167,"vw":48.566455},{"c":47.37,"h":47.86,"l":46.625,"n":19449,"o":47.41,"t":"2026-06-18T04:00:00Z","v":1910429,"vw":47.308634},{"c":45.98,"h":48.0125,"l":44.621,"n":18833,"o":46.3,"t":"2026-06-22T04:00:00Z","v":1164234,"vw":45.747627},{"c":46.98,"h":47.74,"l":46.11,"n":18961,"o":46.32,"t":"2026-06-23T04:00:00Z","v":973554,"vw":46.736408},{"c":47.83,"h":48.97,"l":47.02,"n":15668,"o":47.03,"t":"2026-06-24T04:00:00Z","v":1120218,"vw":48.005457},{"c":46.31,"h":47.69,"l":46.06,"n":15218,"o":46.89,"t":"2026-06-25T04:00:00Z","v":747070,"vw":46.662152},{"c":49.05,"h":49.49,"l":46.82,"n":18296,"o":46.82,"t":"2026-06-26T04:00:00Z","v":2499824,"vw":48.900464},{"c":48.83,"h":50.5,"l":48.741,"n":16537,"o":49.765,"t":"2026-06-29T04:00:00Z","v":741854,"vw":49.108076},{"c":48.51,"h":49.21,"l":47.84,"n":14846,"o":48.01,"t":"2026-06-30T04:00:00Z","v":686963,"vw":48.589895},{"c":50.79,"h":52.1,"l":49.745,"n":23457,"o":50,"t":"2026-07-01T04:00:00Z","v":1605118,"vw":50.681973},{"c":51.93,"h":52.59,"l":50.76,"n":14600,"o":50.79,"t":"2026-07-02T04:00:00Z","v":712075,"vw":52.018024},{"c":51.54,"h":52.03,"l":50.7672,"n":14010,"o":51.3,"t":"2026-07-06T04:00:00Z","v":635931,"vw":51.500058},{"c":52.96,"h":53.37,"l":52.32,"n":15031,"o":52.99,"t":"2026-07-07T04:00:00Z","v":797810,"vw":52.917585},{"c":51.97,"h":53,"l":51.61,"n":14103,"o":52.16,"t":"2026-07-08T04:00:00Z","v":856653,"vw":52.16291},{"c":52.33,"h":52.85,"l":49.18,"n":12417,"o":50.1,"t":"2026-07-09T04:00:00Z","v":749130,"vw":52.189293},{"c":52.17,"h":54,"l":51.56,"n":9519,"o":53.61,"t":"2026-07-10T04:00:00Z","v":582836,"vw":52.175269},{"c":54.54,"h":55.73,"l":52.745,"n":16774,"o":53.09,"t":"2026-07-13T04:00:00Z","v":996926,"vw":54.507875},{"c":53.69,"h":54.53,"l":51.7516,"n":11779,"o":52.22,"t":"2026-07-14T04:00:00Z","v":530996,"vw":53.680657},{"c":54.38,"h":56.15,"l":54.15,"n":16528,"o":54.29,"t":"2026-07-15T04:00:00Z","v":716605,"vw":54.786085},{"c":56.97,"h":57.46,"l":54.695,"n":14553,"o":55.31,"t":"2026-07-16T04:00:00Z","v":779871,"vw":56.75526},{"c":57.18,"h":58.2,"l":56.22,"n":14221,"o":56.22,"t":"2026-07-17T04:00:00Z","v":773092,"vw":57.15568},{"c":57.19,"h":58.36,"l":55.52,"n":13359,"o":56.16,"t":"2026-07-20T04:00:00Z","v":664168,"vw":57.437741},{"c":54.96,"h":57.14,"l":54.835,"n":15084,"o":55.45,"t":"2026-07-21T04:00:00Z","v":871860,"vw":55.343016},{"c":52.05,"h":55.64,"l":51.185,"n":17281,"o":54.28,"t":"2026-07-22T04:00:00Z","v":1035976,"vw":51.945402},{"c":50.68,"h":52.82,"l":50.15,"n":14042,"o":52.81,"t":"2026-07-23T04:00:00Z","v":664991,"vw":50.790844},{"c":52.42,"h":53.15,"l":51.34,"n":13514,"o":51.76,"t":"2026-07-24T04:00:00Z","v":748089,"vw":52.334444},{"c":55.75,"h":56.77,"l":53.3422,"n":13036,"o":53.76,"t":"2026-07-27T04:00:00Z","v":668441,"vw":55.824795},{"c":58.51,"h":59.63,"l":56.83,"n":13457,"o":56.83,"t":"2026-07-28T04:00:00Z","v":638072,"vw":58.651022},{"c":61.45,"h":62.45,"l":57.97,"n":16187,"o":57.97,"t":"2026-07-29T04:00:00Z","v":830272,"vw":61.429929},{"c":58.54,"h":60.49,"l":57.4001,"n":13824,"o":59.36,"t":"2026-07-30T04:00:00Z","v":689509,"vw":58.342522},{"c":59.8,"h":59.97,"l":57.014,"n":11532,"o":57.65,"t":"2026-07-31T04:00:00Z","v":591833,"vw":59.417156},{"c":61.2,"h":62.66,"l":60.08,"n":14863,"o":61.43,"t":"2026-08-03T04:00:00Z","v":721633,"vw":61.063932},{"c":61.25,"h":62.15,"l":59.695,"n":20346,"o":59.96,"t":"2026-08-04T04:00:00Z","v":1032218,"vw":61.388351},{"c":61.7,"h":63.685,"l":59.72,"n":19323,"o":61.21,"t":"2026-08-05T04:00:00Z","v":1180935,"vw":61.697344},{"c":62.05,"h":62.33,"l":60.1,"n":17687,"o":60.68,"t":"2026-08-06T04:00:00Z","v":905327,"vw":61.618692},{"c":65.14,"h":65.77,"l":63,"n":18273,"o":63,"t":"2026-08-07T04:00:00Z","v":877095,"vw":65.028037},{"c":67.32,"h":67.5,"l":64.3701,"n":17353,"o":65.04,"t":"2026-08-10T04:00:00Z","v":897488,"vw":66.855107},{"c":69.05,"h":69.52,"l":66.17,"n":19119,"o":66.78,"t":"2026-08-11T04:00:00Z","v":840144,"vw":68.786523},{"c":68.07,"h":69.44,"l":67.41,"n":12226,"o":68,"t":"2026-08-12T04:00:00Z","v":668324,"vw":68.028538},{"c":73.75,"h":73.84,"l":67.42,"n":17063,"o":68.57,"t":"2026-08-13T04:00:00Z","v":1094902,"vw":72.291273},{"c":70.51,"h":74.64,"l":70.425,"n":18000,"o":74.12,"t":"2026-08-14T04:00:00Z","v":679067,"vw":71.366288},{"c":69.87,"h":70.16,"l":68.395,"n":15571,"o":69.45,"t":"2026-08-17T04:00:00Z","v":562418,"vw":69.755399},{"c":70.1,"h":72.35,"l":70.01,"n":13247,"o":70.91,"t":"2026-08-18T04:00:00Z","v":541159,"vw":70.922815},{"c":75.71,"h":76.13,"l":69.04,"n":18907,"o":69.04,"t":"2026-08-19T04:00:00Z","v":1218078,"vw":74.889378},{"c":75.39,"h":76.98,"l":74.8356,"n":17856,"o":75.15,"t":"2026-08-20T04:00:00Z","v":796119,"vw":75.68113},{"c":74.83,"h":75.45,"l":73.39,"n":17015,"o":75.1,"t":"2026-08-21T04:00:00Z","v":634775,"vw":74.760367},{"c":74.88,"h":75.73,"l":74.165,"n":12226,"o":74.5,"t":"2026-08-24T04:00:00Z","v":677998,"vw":75.086342},{"c":74.3,"h":74.84,"l":73.4,"n":8910,"o":73.66,"t":"2026-08-25T04:00:00Z","v":413008,"vw":74.247495},{"c":74.5,"h":74.985,"l":72.23,"n":18270,"o":72.57,"t":"2026-08-26T04:00:00Z","v":596365,"vw":74.203908},{"c":77.6,"h":79.04,"l":76.4,"n":16318,"o":77,"t":"2026-08-27T04:00:00Z","v":1014814,"vw":77.750318},{"c":79.15,"h":79.81,"l":77.21,"n":16930,"o":77.31,"t":"2026-08-28T04:00:00Z","v":1576192,"vw":78.268074},{"c":80,"h":80.56,"l":77.67,"n":16405,"o":77.89,"t":"2026-08-31T04:00:00Z","v":852215,"vw":80.011913},{"c":76.7,"h":80.245,"l":76.29,"n":17624,"o":80,"t":"2026-09-01T04:00:00Z","v":842580,"vw":77.261173},{"c":75.75,"h":77.77,"l":75.71,"n":14273,"o":76.52,"t":"2026-09-02T04:00:00Z","v":727953,"vw":76.139982},{"c":78.59,"h":79.4,"l":76.885,"n":16401,"o":77.4,"t":"2026-09-03T04:00:00Z","v":841447,"vw":78.527139},{"c":76.55,"h":78.08,"l":75.58,"n":14604,"o":77.8,"t":"2026-09-04T04:00:00Z","v":543014,"vw":76.791278},{"c":73.71,"h":75.3,"l":72.655,"n":21415,"o":75.3,"t":"2026-09-08T04:00:00Z","v":926589,"vw":73.602416},{"c":72.76,"h":74.27,"l":72.25,"n":14765,"o":74.08,"t":"2026-09-09T04:00:00Z","v":933331,"vw":73.064561},{"c":71.33,"h":74.01,"l":70.7,"n":19043,"o":73.19,"t":"2026-09-10T04:00:00Z","v":893412,"vw":71.565957},{"c":71.86,"h":72.47,"l":70.94,"n":14608,"o":71.52,"t":"2026-09-11T04:00:00Z","v":685393,"vw":71.827616},{"c":75.89,"h":75.97,"l":73.9,"n":21582,"o":74.51,"t":"2026-09-14T04:00:00Z","v":1121113,"vw":75.400973},{"c":74.81,"h":76.45,"l":74.085,"n":20617,"o":74.23,"t":"2026-09-15T04:00:00Z","v":985243,"vw":75.052275},{"c":72.73,"h":76.01,"l":72.49,"n":18269,"o":74.56,"t":"2026-09-16T04:00:00Z","v":1125011,"vw":73.809211},{"c":73.2,"h":74.862,"l":71.41,"n":15557,"o":72.82,"t":"2026-09-17T04:00:00Z","v":738536,"vw":73.696728},{"c":73.18,"h":74.65,"l":71.63,"n":15047,"o":73.37,"t":"2026-09-18T04:00:00Z","v":1805282,"vw":73.295241},{"c":72.84,"h":74.4,"l":72.25,"n":17827,"o":74.4,"t":"2026-09-21T04:00:00Z","v":934258,"vw":72.774084},{"c":69.83,"h":74.03,"l":69.16,"n":15764,"o":74.03,"t":"2026-09-22T04:00:00Z","v":933753,"vw":70.243328},{"c":70.79,"h":71.235,"l":69.25,"n":16856,"o":70.04,"t":"2026-09-23T04:00:00Z","v":1168797,"vw":70.813367},{"c":71.48,"h":72.24,"l":70.16,"n":15646,"o":71.19,"t":"2026-09-24T04:00:00Z","v":863827,"vw":71.392815},{"c":69.64,"h":72.08,"l":69.62,"n":9416,"o":71.21,"t":"2026-09-25T04:00:00Z","v":465308,"vw":70.428123},{"c":68.19,"h":69.33,"l":65.75,"n":16111,"o":67.77,"t":"2026-09-28T04:00:00Z","v":907825,"vw":68.145402},{"c":65.15,"h":69.71,"l":64.89,"n":23190,"o":69.71,"t":"2026-09-29T04:00:00Z","v":1670846,"vw":65.81066},{"c":66.57,"h":67.065,"l":64.85,"n":18759,"o":65.29,"t":"2026-09-30T04:00:00Z","v":1727341,"vw":66.543379},{"c":69.63,"h":70.43,"l":66.98,"n":16479,"o":68.51,"t":"2026-10-01T04:00:00Z","v":912310,"vw":69.295164},{"c":71.23,"h":73.4589,"l":70.05,"n":50687,"o":73.11,"t":"2026-10-02T04:00:00Z","v":3240782,"vw":71.522903},{"c":71.88,"h":73.79,"l":71.58,"n":34828,"o":71.58,"t":"2026-10-05T04:00:00Z","v":9133107,"vw":71.973732},{"c":70.16,"h":73.09,"l":68.6,"n":17798,"o":73.09,"t":"2026-10-06T04:00:00Z","v":1251670,"vw":70.169259},{"c":71.53,"h":71.87,"l":69.2,"n":19191,"o":70.81,"t":"2026-10-07T04:00:00Z","v":1378429,"vw":71.23782},{"c":73.69,"h":73.73,"l":70.81,"n":18772,"o":71.98,"t":"2026-10-08T04:00:00Z","v":1432395,"vw":73.317644},{"c":73.25,"h":74.76,"l":72.97,"n":14803,"o":74.55,"t":"2026-10-09T04:00:00Z","v":906963,"vw":73.344144},{"c":73.04,"h":77.225,"l":72.88,"n":12541,"o":74.28,"t":"2026-10-12T04:00:00Z","v":736583,"vw":73.50854},{"c":72.5,"h":74.6,"l":72.37,"n":12324,"o":73.32,"t":"2026-10-13T04:00:00Z","v":612806,"vw":73.035185},{"c":72.64,"h":72.89,"l":70.65,"n":20173,"o":71.61,"t":"2026-10-14T04:00:00Z","v":1200829,"vw":71.801446},{"c":77.21,"h":77.65,"l":73.5,"n":21041,"o":73.5,"t":"2026-10-15T04:00:00Z","v":1119470,"vw":76.738172},{"c":75.31,"h":79.1,"l":74.575,"n":12976,"o":78.13,"t":"2026-10-16T04:00:00Z","v":908542,"vw":75.585842},{"c":76.73,"h":77.435,"l":74.59,"n":12125,"o":76.07,"t":"2026-10-19T04:00:00Z","v":599524,"vw":76.726452},{"c":79.26,"h":80.345,"l":77.25,"n":12465,"o":77.7,"t":"2026-10-20T04:00:00Z","v":685703,"vw":79.257409},{"c":80.31,"h":80.76,"l":78.02,"n":12781,"o":78.77,"t":"2026-10-21T04:00:00Z","v":846978,"vw":80.093636},{"c":85.04,"h":85.09,"l":80.23,"n":13924,"o":81,"t":"2026-10-22T04:00:00Z","v":838812,"vw":84.340087}],"volatilityBars":[{"c":73.37,"h":73.37,"l":73.37,"n":1,"o":73.37,"t":"2026-09-22T12:45:00Z","v":133,"vw":73.37},{"c":72.5,"h":74.03,"l":72.5,"n":239,"o":74.03,"t":"2026-09-22T13:30:00Z","v":22871,"vw":73.563899},{"c":71.52,"h":72.33,"l":71.4,"n":243,"o":72.23,"t":"2026-09-22T13:45:00Z","v":10341,"vw":71.991003},{"c":70.91,"h":71.64,"l":70.69,"n":460,"o":71.33,"t":"2026-09-22T14:00:00Z","v":16874,"vw":71.133508},{"c":70.385,"h":71.02,"l":70.2025,"n":546,"o":70.925,"t":"2026-09-22T14:15:00Z","v":27786,"vw":70.768486},{"c":70.175,"h":70.32,"l":70.03,"n":325,"o":70.32,"t":"2026-09-22T14:30:00Z","v":10431,"vw":70.226868},{"c":69.63,"h":70.216,"l":69.62,"n":467,"o":70.08,"t":"2026-09-22T14:45:00Z","v":13158,"vw":69.911186},{"c":69.18,"h":69.81,"l":69.17,"n":552,"o":69.74,"t":"2026-09-22T15:00:00Z","v":14420,"vw":69.585062},{"c":69.665,"h":69.665,"l":69.21,"n":462,"o":69.235,"t":"2026-09-22T15:15:00Z","v":16168,"vw":69.369891},{"c":69.33,"h":69.75,"l":69.29,"n":340,"o":69.72,"t":"2026-09-22T15:30:00Z","v":13062,"vw":69.45625},{"c":69.17,"h":69.43,"l":69.17,"n":389,"o":69.39,"t":"2026-09-22T15:45:00Z","v":12742,"vw":69.331582},{"c":69.37,"h":69.37,"l":69.16,"n":239,"o":69.22,"t":"2026-09-22T16:00:00Z","v":7107,"vw":69.238301},{"c":69.58,"h":69.58,"l":69.34,"n":255,"o":69.395,"t":"2026-09-22T16:15:00Z","v":6892,"vw":69.50345},{"c":70.12,"h":70.16,"l":69.59,"n":349,"o":69.61,"t":"2026-09-22T16:30:00Z","v":28925,"vw":69.791004},{"c":70.035,"h":70.3,"l":70.035,"n":298,"o":70.125,"t":"2026-09-22T16:45:00Z","v":10914,"vw":70.200672},{"c":70.02,"h":70.325,"l":69.83,"n":488,"o":69.99,"t":"2026-09-22T17:00:00Z","v":19707,"vw":70.094331},{"c":70.08,"h":70.1,"l":70.005,"n":170,"o":70.035,"t":"2026-09-22T17:15:00Z","v":7298,"vw":70.032915},{"c":70.31,"h":70.37,"l":70.04,"n":332,"o":70.04,"t":"2026-09-22T17:30:00Z","v":8381,"vw":70.259824},{"c":70.37,"h":70.44,"l":70.13,"n":458,"o":70.325,"t":"2026-09-22T17:45:00Z","v":10631,"vw":70.29468},{"c":70.27,"h":70.45,"l":70.24,"n":464,"o":70.41,"t":"2026-09-22T18:00:00Z","v":9133,"vw":70.33367},{"c":70.11,"h":70.21,"l":70.11,"n":119,"o":70.21,"t":"2026-09-22T18:15:00Z","v":2149,"vw":70.160355},{"c":70.15,"h":70.25,"l":70.15,"n":308,"o":70.15,"t":"2026-09-22T18:30:00Z","v":6680,"vw":70.20593},{"c":70.06,"h":70.2465,"l":70.04,"n":342,"o":70.21,"t":"2026-09-22T18:45:00Z","v":10244,"vw":70.132511},{"c":70.395,"h":70.46,"l":70.1,"n":473,"o":70.1,"t":"2026-09-22T19:00:00Z","v":15724,"vw":70.278225},{"c":70.7,"h":70.7,"l":70.41,"n":465,"o":70.41,"t":"2026-09-22T19:15:00Z","v":13048,"vw":70.547007},{"c":70.65,"h":70.775,"l":70.13,"n":1514,"o":70.675,"t":"2026-09-22T19:30:00Z","v":155693,"vw":70.472544},{"c":69.78,"h":70.68,"l":69.73,"n":3508,"o":70.68,"t":"2026-09-22T19:45:00Z","v":243453,"vw":70.201339},{"c":69.83,"h":69.83,"l":69.83,"n":43,"o":69.83,"t":"2026-09-22T20:00:00Z","v":183260,"vw":69.83},{"c":70.57,"h":71.155,"l":69.78,"n":240,"o":70.04,"t":"2026-09-23T13:30:00Z","v":12107,"vw":70.335249},{"c":69.84,"h":70.26,"l":69.51,"n":378,"o":70.26,"t":"2026-09-23T13:45:00Z","v":21220,"vw":69.818078},{"c":69.93,"h":69.93,"l":69.25,"n":216,"o":69.73,"t":"2026-09-23T14:00:00Z","v":12290,"vw":69.489833},{"c":69.63,"h":70.02,"l":69.47,"n":283,"o":69.77,"t":"2026-09-23T14:15:00Z","v":7111,"vw":69.749448},{"c":69.96,"h":69.96,"l":69.6,"n":250,"o":69.71,"t":"2026-09-23T14:30:00Z","v":7103,"vw":69.794865},{"c":70.3801,"h":70.3801,"l":69.92,"n":290,"o":70.08,"t":"2026-09-23T14:45:00Z","v":8131,"vw":70.110238},{"c":70.385,"h":70.945,"l":70.24,"n":516,"o":70.37,"t":"2026-09-23T15:00:00Z","v":29475,"vw":70.563106},{"c":70.5,"h":70.72,"l":70.3775,"n":270,"o":70.3775,"t":"2026-09-23T15:15:00Z","v":15520,"vw":70.567298},{"c":70.61,"h":70.81,"l":70.5,"n":294,"o":70.5,"t":"2026-09-23T15:30:00Z","v":11038,"vw":70.633821},{"c":70.58,"h":70.77,"l":70.44,"n":612,"o":70.675,"t":"2026-09-23T15:45:00Z","v":50693,"vw":70.627901},{"c":70.55,"h":70.72,"l":70.55,"n":334,"o":70.55,"t":"2026-09-23T16:00:00Z","v":13075,"vw":70.581898},{"c":70.955,"h":70.98,"l":70.57,"n":441,"o":70.61,"t":"2026-09-23T16:15:00Z","v":24175,"vw":70.785203},{"c":70.865,"h":70.99,"l":70.78,"n":317,"o":70.94,"t":"2026-09-23T16:30:00Z","v":20876,"vw":70.875776},{"c":70.685,"h":70.87,"l":70.685,"n":268,"o":70.87,"t":"2026-09-23T16:45:00Z","v":10392,"vw":70.743386},{"c":70.895,"h":70.92,"l":70.62,"n":493,"o":70.685,"t":"2026-09-23T17:00:00Z","v":14440,"vw":70.740679},{"c":70.83,"h":70.94,"l":70.81,"n":301,"o":70.84,"t":"2026-09-23T17:15:00Z","v":8284,"vw":70.84852},{"c":70.93,"h":70.995,"l":70.725,"n":307,"o":70.8,"t":"2026-09-23T17:30:00Z","v":25244,"vw":70.852538},{"c":71.03,"h":71.15,"l":70.88,"n":565,"o":70.935,"t":"2026-09-23T17:45:00Z","v":67089,"vw":71.006142},{"c":70.995,"h":71.09,"l":70.92,"n":760,"o":71.035,"t":"2026-09-23T18:00:00Z","v":37310,"vw":71.010114},{"c":70.75,"h":70.995,"l":70.75,"n":528,"o":70.995,"t":"2026-09-23T18:15:00Z","v":22186,"vw":70.882134},{"c":71.005,"h":71.16,"l":70.69,"n":717,"o":70.775,"t":"2026-09-23T18:30:00Z","v":161765,"vw":70.745374},{"c":71.155,"h":71.235,"l":70.9,"n":892,"o":70.93,"t":"2026-09-23T18:45:00Z","v":64283,"vw":71.042776},{"c":71.075,"h":71.18,"l":70.95,"n":492,"o":71.16,"t":"2026-09-23T19:00:00Z","v":20079,"vw":71.08194},{"c":70.97,"h":71.225,"l":70.93,"n":628,"o":71.06,"t":"2026-09-23T19:15:00Z","v":25236,"vw":71.056651},{"c":70.9,"h":71.06,"l":70.73,"n":1015,"o":71,"t":"2026-09-23T19:30:00Z","v":48139,"vw":70.953194},{"c":70.8,"h":71.21,"l":70.77,"n":4205,"o":70.9,"t":"2026-09-23T19:45:00Z","v":269037,"vw":70.982663},{"c":70.79,"h":70.79,"l":70.79,"n":28,"o":70.79,"t":"2026-09-23T20:00:00Z","v":143622,"vw":70.79},{"c":70.85,"h":70.85,"l":70.85,"n":4,"o":70.85,"t":"2026-09-24T12:30:00Z","v":503,"vw":70.85},{"c":70.71,"h":70.9,"l":70.05,"n":22,"o":70.9,"t":"2026-09-24T12:45:00Z","v":1812,"vw":70.399634},{"c":70.81,"h":71.21,"l":70.4,"n":38,"o":70.86,"t":"2026-09-24T13:00:00Z","v":3174,"vw":70.591227},{"c":71.41,"h":71.41,"l":70.6,"n":37,"o":71.01,"t":"2026-09-24T13:15:00Z","v":1415,"vw":70.900283},{"c":70.8,"h":72.24,"l":70.79,"n":179,"o":71.19,"t":"2026-09-24T13:30:00Z","v":15612,"vw":71.510557},{"c":71.21,"h":71.21,"l":70.465,"n":101,"o":70.8,"t":"2026-09-24T13:45:00Z","v":4779,"vw":70.791443},{"c":70.62,"h":71.09,"l":70.16,"n":380,"o":71.07,"t":"2026-09-24T14:00:00Z","v":13299,"vw":70.643537},{"c":71.075,"h":71.09,"l":70.435,"n":391,"o":70.62,"t":"2026-09-24T14:15:00Z","v":14440,"vw":70.691966},{"c":71.35,"h":71.43,"l":70.9,"n":369,"o":71.075,"t":"2026-09-24T14:30:00Z","v":13058,"vw":71.117002},{"c":71.375,"h":71.7682,"l":71.355,"n":517,"o":71.355,"t":"2026-09-24T14:45:00Z","v":15937,"vw":71.518149},{"c":71.65,"h":71.71,"l":71.285,"n":407,"o":71.32,"t":"2026-09-24T15:00:00Z","v":12136,"vw":71.496158},{"c":71.71,"h":71.79,"l":71.57,"n":485,"o":71.66,"t":"2026-09-24T15:15:00Z","v":18385,"vw":71.64626},{"c":71.625,"h":71.98,"l":71.58,"n":509,"o":71.73,"t":"2026-09-24T15:30:00Z","v":16726,"vw":71.785385},{"c":71.78,"h":71.84,"l":71.655,"n":411,"o":71.66,"t":"2026-09-24T15:45:00Z","v":16059,"vw":71.755111},{"c":71.63,"h":71.78,"l":71.61,"n":349,"o":71.78,"t":"2026-09-24T16:00:00Z","v":12399,"vw":71.667433},{"c":71.95,"h":72.19,"l":71.63,"n":467,"o":71.68,"t":"2026-09-24T16:15:00Z","v":15724,"vw":71.89897},{"c":71.54,"h":71.955,"l":71.505,"n":528,"o":71.955,"t":"2026-09-24T16:30:00Z","v":14413,"vw":71.680638},{"c":71.65,"h":71.77,"l":71.52,"n":417,"o":71.52,"t":"2026-09-24T16:45:00Z","v":11774,"vw":71.683595},{"c":71.76,"h":71.91,"l":71.565,"n":487,"o":71.62,"t":"2026-09-24T17:00:00Z","v":14758,"vw":71.702852},{"c":71.67,"h":71.725,"l":71.63,"n":161,"o":71.7,"t":"2026-09-24T17:15:00Z","v":4051,"vw":71.694454},{"c":71.63,"h":71.715,"l":71.535,"n":350,"o":71.71,"t":"2026-09-24T17:30:00Z","v":9150,"vw":71.635391},{"c":71.7,"h":71.8,"l":71.59,"n":281,"o":71.62,"t":"2026-09-24T17:45:00Z","v":7643,"vw":71.728592},{"c":71.47,"h":71.74,"l":71.24,"n":583,"o":71.66,"t":"2026-09-24T18:00:00Z","v":25815,"vw":71.442172},{"c":71.35,"h":71.51,"l":71.22,"n":420,"o":71.5,"t":"2026-09-24T18:15:00Z","v":16347,"vw":71.368481},{"c":71.41,"h":71.41,"l":71.25,"n":343,"o":71.345,"t":"2026-09-24T18:30:00Z","v":19101,"vw":71.31321},{"c":71.16,"h":71.41,"l":71.16,"n":513,"o":71.35,"t":"2026-09-24T18:45:00Z","v":26209,"vw":71.308553},{"c":70.91,"h":71.15,"l":70.785,"n":712,"o":71.15,"t":"2026-09-24T19:00:00Z","v":38780,"vw":70.972187},{"c":71.215,"h":71.215,"l":70.925,"n":679,"o":70.96,"t":"2026-09-24T19:15:00Z","v":32987,"vw":71.039752},{"c":71.309,"h":71.48,"l":71.1,"n":981,"o":71.215,"t":"2026-09-24T19:30:00Z","v":50843,"vw":71.29008},{"c":71.48,"h":71.55,"l":71.19,"n":2975,"o":71.34,"t":"2026-09-24T19:45:00Z","v":173483,"vw":71.353918},{"c":71.48,"h":71.48,"l":71.48,"n":39,"o":71.48,"t":"2026-09-24T20:00:00Z","v":226917,"vw":71.48},{"c":71.64,"h":71.64,"l":71.21,"n":37,"o":71.21,"t":"2026-09-25T13:30:00Z","v":2878,"vw":71.303193},{"c":72.07,"h":72.07,"l":71.63,"n":27,"o":71.63,"t":"2026-09-25T13:45:00Z","v":591,"vw":71.825921},{"c":71.26,"h":71.665,"l":70.77,"n":280,"o":71.665,"t":"2026-09-25T14:00:00Z","v":11515,"vw":71.233981},{"c":71.835,"h":72.06,"l":71.24,"n":171,"o":71.24,"t":"2026-09-25T14:15:00Z","v":5533,"vw":71.7084},{"c":71.56,"h":72.08,"l":71.56,"n":281,"o":72.08,"t":"2026-09-25T14:30:00Z","v":12204,"vw":71.83579},{"c":71.59,"h":71.59,"l":71.215,"n":130,"o":71.46,"t":"2026-09-25T14:45:00Z","v":3332,"vw":71.424985},{"c":71.1,"h":71.73,"l":70.96,"n":406,"o":71.635,"t":"2026-09-25T15:00:00Z","v":35115,"vw":71.241334},{"c":70.94,"h":71.12,"l":70.94,"n":260,"o":71.02,"t":"2026-09-25T15:15:00Z","v":12353,"vw":71.016506},{"c":70.76,"h":71.215,"l":70.76,"n":254,"o":71.045,"t":"2026-09-25T15:30:00Z","v":9788,"vw":70.973936},{"c":71.04,"h":71.04,"l":70.615,"n":145,"o":70.73,"t":"2026-09-25T15:45:00Z","v":4613,"vw":70.855147},{"c":70.79,"h":71.04,"l":70.625,"n":321,"o":70.965,"t":"2026-09-25T16:00:00Z","v":10818,"vw":70.82901},{"c":70.94,"h":70.975,"l":70.69,"n":185,"o":70.865,"t":"2026-09-25T16:15:00Z","v":4467,"vw":70.827442},{"c":71.27,"h":71.275,"l":70.84,"n":351,"o":70.955,"t":"2026-09-25T16:30:00Z","v":21136,"vw":71.079112},{"c":70.93,"h":71.28,"l":70.93,"n":311,"o":71.28,"t":"2026-09-25T16:45:00Z","v":11130,"vw":71.096295},{"c":71.045,"h":71.045,"l":70.93,"n":148,"o":70.93,"t":"2026-09-25T17:00:00Z","v":4905,"vw":70.976751},{"c":70.95,"h":71.05,"l":70.95,"n":78,"o":71.045,"t":"2026-09-25T17:15:00Z","v":2275,"vw":71.018},{"c":71.08,"h":71.225,"l":71.005,"n":261,"o":71.02,"t":"2026-09-25T17:30:00Z","v":9564,"vw":71.082146},{"c":71.025,"h":71.06,"l":71,"n":96,"o":71.01,"t":"2026-09-25T17:45:00Z","v":2322,"vw":71.040769},{"c":70.97,"h":71.04,"l":70.97,"n":144,"o":71.02,"t":"2026-09-25T18:00:00Z","v":5942,"vw":71.017783},{"c":70.93,"h":71.01,"l":70.91,"n":196,"o":70.95,"t":"2026-09-25T18:15:00Z","v":7760,"vw":70.959873},{"c":70.82,"h":71,"l":70.82,"n":357,"o":70.87,"t":"2026-09-25T18:30:00Z","v":19184,"vw":70.8822},{"c":70.87,"h":71,"l":70.85,"n":181,"o":70.85,"t":"2026-09-25T18:45:00Z","v":4463,"vw":70.938685},{"c":70.81,"h":70.865,"l":70.73,"n":220,"o":70.835,"t":"2026-09-25T19:00:00Z","v":7124,"vw":70.812862},{"c":70.32,"h":70.78,"l":70.26,"n":324,"o":70.78,"t":"2026-09-25T19:15:00Z","v":18276,"vw":70.596614},{"c":70.44,"h":70.59,"l":70.2,"n":659,"o":70.31,"t":"2026-09-25T19:30:00Z","v":25748,"vw":70.381398},{"c":69.63,"h":70.53,"l":69.62,"n":2102,"o":70.51,"t":"2026-09-25T19:45:00Z","v":94548,"vw":69.874784},{"c":69.64,"h":69.65,"l":69.64,"n":51,"o":69.65,"t":"2026-09-25T20:00:00Z","v":103555,"vw":69.640023},{"c":71,"h":71,"l":71,"n":1,"o":71,"t":"2026-09-25T21:00:00Z","v":100,"vw":71},{"c":69.4,"h":69.91,"l":69.4,"n":33,"o":69.5,"t":"2026-09-28T11:30:00Z","v":1733,"vw":69.590947},{"c":69.52,"h":69.52,"l":69.52,"n":4,"o":69.52,"t":"2026-09-28T11:45:00Z","v":367,"vw":69.52},{"c":69,"h":69,"l":69,"n":3,"o":69,"t":"2026-09-28T12:30:00Z","v":106,"vw":69},{"c":69,"h":69,"l":68.5,"n":11,"o":68.5,"t":"2026-09-28T12:45:00Z","v":1065,"vw":68.549801},{"c":68.5,"h":68.52,"l":68.5,"n":9,"o":68.52,"t":"2026-09-28T13:00:00Z","v":846,"vw":68.511281},{"c":68.3,"h":68.81,"l":68.15,"n":80,"o":68.51,"t":"2026-09-28T13:15:00Z","v":3673,"vw":68.454092},{"c":66.91,"h":67.78,"l":65.75,"n":353,"o":67.77,"t":"2026-09-28T13:30:00Z","v":46201,"vw":67.204212},{"c":67.71,"h":67.85,"l":66.56,"n":402,"o":66.73,"t":"2026-09-28T13:45:00Z","v":19872,"vw":67.215025},{"c":68,"h":68.55,"l":67.67,"n":554,"o":67.92,"t":"2026-09-28T14:00:00Z","v":21113,"vw":67.953031},{"c":68.48,"h":68.5399,"l":68.06,"n":409,"o":68.06,"t":"2026-09-28T14:15:00Z","v":16310,"vw":68.323198},{"c":68.46,"h":68.57,"l":68.24,"n":374,"o":68.38,"t":"2026-09-28T14:30:00Z","v":13550,"vw":68.372674},{"c":68.53,"h":68.59,"l":68.29,"n":322,"o":68.46,"t":"2026-09-28T14:45:00Z","v":12844,"vw":68.484981},{"c":68.95,"h":69.21,"l":68.53,"n":494,"o":68.53,"t":"2026-09-28T15:00:00Z","v":15922,"vw":68.80462},{"c":69.125,"h":69.33,"l":69.02,"n":598,"o":69.03,"t":"2026-09-28T15:15:00Z","v":24263,"vw":69.201375},{"c":68.87,"h":69.19,"l":68.85,"n":399,"o":69.19,"t":"2026-09-28T15:30:00Z","v":9976,"vw":69.019978},{"c":68.485,"h":68.9,"l":68.4,"n":370,"o":68.84,"t":"2026-09-28T15:45:00Z","v":10313,"vw":68.662477},{"c":68.53,"h":68.66,"l":68.33,"n":361,"o":68.56,"t":"2026-09-28T16:00:00Z","v":17391,"vw":68.550748},{"c":68.57,"h":68.75,"l":68.56,"n":401,"o":68.62,"t":"2026-09-28T16:15:00Z","v":14795,"vw":68.628808},{"c":68.235,"h":68.5402,"l":68.235,"n":428,"o":68.52,"t":"2026-09-28T16:30:00Z","v":11391,"vw":68.376278},{"c":68.335,"h":68.36,"l":68.2,"n":292,"o":68.3,"t":"2026-09-28T16:45:00Z","v":9101,"vw":68.274437},{"c":68.68,"h":68.69,"l":68.27,"n":355,"o":68.28,"t":"2026-09-28T17:00:00Z","v":12293,"vw":68.429503},{"c":68.415,"h":68.645,"l":68.35,"n":273,"o":68.61,"t":"2026-09-28T17:15:00Z","v":8694,"vw":68.470848},{"c":68.25,"h":68.6,"l":68.25,"n":402,"o":68.4,"t":"2026-09-28T17:30:00Z","v":10843,"vw":68.433292},{"c":68.08,"h":68.33,"l":68.04,"n":355,"o":68.28,"t":"2026-09-28T17:45:00Z","v":9153,"vw":68.179743},{"c":68.33,"h":68.33,"l":68.04,"n":586,"o":68.04,"t":"2026-09-28T18:00:00Z","v":33505,"vw":68.187837},{"c":68.22,"h":68.39,"l":68.22,"n":397,"o":68.35,"t":"2026-09-28T18:15:00Z","v":9428,"vw":68.277555},{"c":68.27,"h":68.3,"l":68.18,"n":518,"o":68.21,"t":"2026-09-28T18:30:00Z","v":13098,"vw":68.239757},{"c":68.145,"h":68.215,"l":68.02,"n":577,"o":68.2,"t":"2026-09-28T18:45:00Z","v":14117,"vw":68.119965},{"c":68.045,"h":68.225,"l":68,"n":544,"o":68.145,"t":"2026-09-28T19:00:00Z","v":13487,"vw":68.150584},{"c":68.18,"h":68.23,"l":68.0525,"n":607,"o":68.0525,"t":"2026-09-28T19:15:00Z","v":18979,"vw":68.15083},{"c":68.08,"h":68.34,"l":68.04,"n":1069,"o":68.215,"t":"2026-09-28T19:30:00Z","v":40952,"vw":68.196682},{"c":68.21,"h":68.24,"l":67.83,"n":3556,"o":68.07,"t":"2026-09-28T19:45:00Z","v":179586,"vw":68.050144},{"c":68.19,"h":68.19,"l":68.19,"n":48,"o":68.19,"t":"2026-09-28T20:00:00Z","v":281775,"vw":68.19},{"c":70.01,"h":70.01,"l":67.5,"n":17,"o":67.5,"t":"2026-09-29T13:15:00Z","v":260,"vw":68.826038},{"c":67.485,"h":69.71,"l":67.14,"n":256,"o":69.71,"t":"2026-09-29T13:30:00Z","v":28799,"vw":67.807047},{"c":67.2969,"h":67.73,"l":67.01,"n":195,"o":67.18,"t":"2026-09-29T13:45:00Z","v":30097,"vw":67.436329},{"c":67.605,"h":67.605,"l":66.98,"n":328,"o":67.25,"t":"2026-09-29T14:00:00Z","v":40691,"vw":67.432525},{"c":67.4,"h":67.62,"l":67.31,"n":383,"o":67.605,"t":"2026-09-29T14:15:00Z","v":19512,"vw":67.500887},{"c":67.18,"h":67.475,"l":67.105,"n":246,"o":67.4,"t":"2026-09-29T14:30:00Z","v":10756,"vw":67.230725},{"c":67.05,"h":67.33,"l":67.05,"n":358,"o":67.12,"t":"2026-09-29T14:45:00Z","v":15334,"vw":67.191998},{"c":67.09,"h":67.235,"l":67.04,"n":338,"o":67.05,"t":"2026-09-29T15:00:00Z","v":16393,"vw":67.129435},{"c":66.98,"h":67.105,"l":66.97,"n":303,"o":67.09,"t":"2026-09-29T15:15:00Z","v":12253,"vw":67.01725},{"c":67.165,"h":67.175,"l":67.035,"n":326,"o":67.04,"t":"2026-09-29T15:30:00Z","v":15967,"vw":67.119404},{"c":67.02,"h":67.28,"l":66.99,"n":528,"o":67.245,"t":"2026-09-29T15:45:00Z","v":35742,"vw":67.187095},{"c":66.87,"h":67.16,"l":66.8,"n":467,"o":67.05,"t":"2026-09-29T16:00:00Z","v":22353,"vw":66.986467},{"c":66.81,"h":66.9,"l":66.78,"n":340,"o":66.9,"t":"2026-09-29T16:15:00Z","v":13399,"vw":66.813539},{"c":66.7,"h":66.82,"l":66.64,"n":444,"o":66.79,"t":"2026-09-29T16:30:00Z","v":18549,"vw":66.720874},{"c":66.56,"h":66.715,"l":66.56,"n":399,"o":66.705,"t":"2026-09-29T16:45:00Z","v":15032,"vw":66.649623},{"c":66.2,"h":66.55,"l":66.12,"n":450,"o":66.55,"t":"2026-09-29T17:00:00Z","v":15762,"vw":66.339545},{"c":65.94,"h":66.37,"l":65.88,"n":480,"o":66.23,"t":"2026-09-29T17:15:00Z","v":17973,"vw":66.123721},{"c":66.05,"h":66.3,"l":65.955,"n":882,"o":65.955,"t":"2026-09-29T17:30:00Z","v":67007,"vw":66.134799},{"c":65.935,"h":66.14,"l":65.84,"n":627,"o":65.97,"t":"2026-09-29T17:45:00Z","v":26311,"vw":65.973543},{"c":65.97,"h":66.07,"l":65.76,"n":877,"o":66.005,"t":"2026-09-29T18:00:00Z","v":39528,"vw":65.909789},{"c":65.955,"h":66.13,"l":65.91,"n":631,"o":65.95,"t":"2026-09-29T18:15:00Z","v":29432,"vw":66.009902},{"c":65.71,"h":65.955,"l":65.5645,"n":1033,"o":65.945,"t":"2026-09-29T18:30:00Z","v":43478,"vw":65.766759},{"c":65.62,"h":65.81,"l":65.57,"n":947,"o":65.71,"t":"2026-09-29T18:45:00Z","v":38344,"vw":65.716513},{"c":65.49,"h":65.91,"l":65.455,"n":1191,"o":65.57,"t":"2026-09-29T19:00:00Z","v":83597,"vw":65.754942},{"c":65.69,"h":65.81,"l":65.45,"n":1170,"o":65.45,"t":"2026-09-29T19:15:00Z","v":50250,"vw":65.611247},{"c":65.115,"h":65.79,"l":64.89,"n":3118,"o":65.73,"t":"2026-09-29T19:30:00Z","v":221538,"vw":65.329784},{"c":65.13,"h":65.58,"l":65.12,"n":6121,"o":65.125,"t":"2026-09-29T19:45:00Z","v":395045,"vw":65.323336},{"c":65.15,"h":65.15,"l":65.15,"n":28,"o":65.15,"t":"2026-09-29T20:00:00Z","v":213544,"vw":65.15},{"c":65.7,"h":67.01,"l":65.5,"n":18,"o":65.5,"t":"2026-09-30T12:30:00Z","v":1626,"vw":65.866565},{"c":65.6,"h":65.6,"l":65.6,"n":1,"o":65.6,"t":"2026-09-30T13:00:00Z","v":100,"vw":65.6},{"c":66.15,"h":67.15,"l":65.65,"n":33,"o":67.15,"t":"2026-09-30T13:15:00Z","v":2524,"vw":66.425608},{"c":65.71,"h":65.95,"l":64.85,"n":243,"o":65.29,"t":"2026-09-30T13:30:00Z","v":23785,"vw":65.507812},{"c":65.71,"h":65.97,"l":65.105,"n":172,"o":65.55,"t":"2026-09-30T13:45:00Z","v":13093,"vw":65.612451},{"c":66.19,"h":66.605,"l":65.715,"n":732,"o":65.715,"t":"2026-09-30T14:00:00Z","v":47875,"vw":66.198597},{"c":66.37,"h":66.41,"l":66.08,"n":660,"o":66.21,"t":"2026-09-30T14:15:00Z","v":43694,"vw":66.226187},{"c":66.85,"h":67.03,"l":66.32,"n":515,"o":66.405,"t":"2026-09-30T14:30:00Z","v":17614,"vw":66.688987},{"c":66.77,"h":67.02,"l":66.7,"n":615,"o":66.89,"t":"2026-09-30T14:45:00Z","v":23639,"vw":66.834535},{"c":66.87,"h":66.96,"l":66.67,"n":454,"o":66.75,"t":"2026-09-30T15:00:00Z","v":18217,"vw":66.828177},{"c":66.815,"h":67.065,"l":66.79,"n":518,"o":66.93,"t":"2026-09-30T15:15:00Z","v":21091,"vw":66.91436},{"c":66.6,"h":66.815,"l":66.58,"n":608,"o":66.815,"t":"2026-09-30T15:30:00Z","v":45600,"vw":66.690099},{"c":66.63,"h":66.64,"l":66.44,"n":433,"o":66.605,"t":"2026-09-30T15:45:00Z","v":17730,"vw":66.561139},{"c":66.525,"h":66.7,"l":66.49,"n":278,"o":66.7,"t":"2026-09-30T16:00:00Z","v":10909,"vw":66.556573},{"c":66.74,"h":66.78,"l":66.48,"n":451,"o":66.48,"t":"2026-09-30T16:15:00Z","v":35796,"vw":66.56187},{"c":66.59,"h":66.77,"l":66.56,"n":409,"o":66.77,"t":"2026-09-30T16:30:00Z","v":11124,"vw":66.65737},{"c":66.34,"h":66.58,"l":66.34,"n":250,"o":66.56,"t":"2026-09-30T16:45:00Z","v":7347,"vw":66.472212},{"c":66.36,"h":66.47,"l":66.36,"n":293,"o":66.37,"t":"2026-09-30T17:00:00Z","v":11752,"vw":66.417254},{"c":66.425,"h":66.43,"l":66.27,"n":235,"o":66.35,"t":"2026-09-30T17:15:00Z","v":12926,"vw":66.36516},{"c":66.56,"h":66.56,"l":66.37,"n":422,"o":66.415,"t":"2026-09-30T17:30:00Z","v":18082,"vw":66.438028},{"c":66.49,"h":66.71,"l":66.49,"n":457,"o":66.51,"t":"2026-09-30T17:45:00Z","v":16251,"vw":66.577637},{"c":66.55,"h":66.55,"l":66.41,"n":347,"o":66.5,"t":"2026-09-30T18:00:00Z","v":13110,"vw":66.492706},{"c":66.57,"h":66.66,"l":66.5,"n":423,"o":66.55,"t":"2026-09-30T18:15:00Z","v":25874,"vw":66.570527},{"c":66.81,"h":66.845,"l":66.58,"n":517,"o":66.585,"t":"2026-09-30T18:30:00Z","v":24983,"vw":66.715443},{"c":66.87,"h":66.9,"l":66.82,"n":299,"o":66.83,"t":"2026-09-30T18:45:00Z","v":12345,"vw":66.864126},{"c":66.65,"h":66.86,"l":66.65,"n":531,"o":66.85,"t":"2026-09-30T19:00:00Z","v":19710,"vw":66.791352},{"c":66.665,"h":66.86,"l":66.58,"n":629,"o":66.61,"t":"2026-09-30T19:15:00Z","v":30504,"vw":66.699929},{"c":66.71,"h":66.795,"l":66.64,"n":993,"o":66.69,"t":"2026-09-30T19:30:00Z","v":60509,"vw":66.68763},{"c":66.56,"h":66.94,"l":66.41,"n":5526,"o":66.7,"t":"2026-09-30T19:45:00Z","v":270542,"vw":66.662165},{"c":66.57,"h":66.57,"l":66.57,"n":45,"o":66.57,"t":"2026-09-30T20:00:00Z","v":839164,"vw":66.57},{"c":67.6,"h":68.51,"l":66.85,"n":39,"o":66.85,"t":"2026-10-01T11:30:00Z","v":3126,"vw":67.339317},{"c":67.7,"h":67.7,"l":67.7,"n":3,"o":67.7,"t":"2026-10-01T11:45:00Z","v":102,"vw":67.7},{"c":68,"h":68,"l":68,"n":1,"o":68,"t":"2026-10-01T13:15:00Z","v":100,"vw":68},{"c":68.535,"h":69.36,"l":68.22,"n":221,"o":68.51,"t":"2026-10-01T13:30:00Z","v":41960,"vw":68.538221},{"c":68.21,"h":68.6,"l":67.81,"n":679,"o":68.12,"t":"2026-10-01T13:45:00Z","v":42016,"vw":68.144682},{"c":68.33,"h":68.79,"l":68.12,"n":372,"o":68.21,"t":"2026-10-01T14:00:00Z","v":14209,"vw":68.423174},{"c":68.22,"h":68.56,"l":68.19,"n":175,"o":68.39,"t":"2026-10-01T14:15:00Z","v":6762,"vw":68.368969},{"c":67.58,"h":68.43,"l":67.4,"n":285,"o":68.27,"t":"2026-10-01T14:30:00Z","v":8704,"vw":67.801623},{"c":67.43,"h":67.46,"l":66.98,"n":344,"o":67.46,"t":"2026-10-01T14:45:00Z","v":11923,"vw":67.204259},{"c":67.56,"h":67.62,"l":67.23,"n":393,"o":67.415,"t":"2026-10-01T15:00:00Z","v":13063,"vw":67.408707},{"c":67.2,"h":67.52,"l":67.2,"n":320,"o":67.52,"t":"2026-10-01T15:15:00Z","v":8514,"vw":67.368603},{"c":67.5,"h":67.5,"l":67.072,"n":243,"o":67.15,"t":"2026-10-01T15:30:00Z","v":7546,"vw":67.279607},{"c":68.02,"h":68.05,"l":67.45,"n":308,"o":67.52,"t":"2026-10-01T15:45:00Z","v":10695,"vw":67.666671},{"c":68.335,"h":68.5,"l":67.96,"n":382,"o":68.02,"t":"2026-10-01T16:00:00Z","v":10849,"vw":68.066149},{"c":68.39,"h":68.4,"l":68.12,"n":351,"o":68.345,"t":"2026-10-01T16:15:00Z","v":10282,"vw":68.220138},{"c":68.61,"h":68.745,"l":68.33,"n":783,"o":68.39,"t":"2026-10-01T16:30:00Z","v":46630,"vw":68.480678},{"c":68.75,"h":68.84,"l":68.5,"n":646,"o":68.56,"t":"2026-10-01T16:45:00Z","v":44057,"vw":68.648985},{"c":68.81,"h":68.915,"l":68.61,"n":514,"o":68.705,"t":"2026-10-01T17:00:00Z","v":22860,"vw":68.795212},{"c":69.005,"h":69.005,"l":68.63,"n":558,"o":68.8525,"t":"2026-10-01T17:15:00Z","v":22945,"vw":68.801774},{"c":69.755,"h":69.81,"l":69.045,"n":569,"o":69.045,"t":"2026-10-01T17:30:00Z","v":19283,"vw":69.477815},{"c":69.88,"h":69.91,"l":69.68,"n":600,"o":69.82,"t":"2026-10-01T17:45:00Z","v":28610,"vw":69.785924},{"c":70.165,"h":70.355,"l":69.67,"n":809,"o":69.88,"t":"2026-10-01T18:00:00Z","v":39859,"vw":70.006294},{"c":70.25,"h":70.3699,"l":70.06,"n":452,"o":70.165,"t":"2026-10-01T18:15:00Z","v":17677,"vw":70.19764},{"c":70.13,"h":70.43,"l":70.13,"n":629,"o":70.31,"t":"2026-10-01T18:30:00Z","v":25258,"vw":70.30986},{"c":70.19,"h":70.22,"l":69.95,"n":453,"o":70.13,"t":"2026-10-01T18:45:00Z","v":29619,"vw":70.088701},{"c":70.22,"h":70.22,"l":70,"n":895,"o":70.08,"t":"2026-10-01T19:00:00Z","v":64711,"vw":70.112317},{"c":70.205,"h":70.41,"l":70.14,"n":618,"o":70.22,"t":"2026-10-01T19:15:00Z","v":24325,"vw":70.255464},{"c":69.75,"h":70.27,"l":69.68,"n":806,"o":70.2,"t":"2026-10-01T19:30:00Z","v":32382,"vw":70.028698},{"c":69.7,"h":69.84,"l":69.525,"n":2367,"o":69.69,"t":"2026-10-01T19:45:00Z","v":123197,"vw":69.67536},{"c":69.63,"h":69.63,"l":69.63,"n":73,"o":69.63,"t":"2026-10-01T20:00:00Z","v":133390,"vw":69.63},{"c":71.37,"h":71.64,"l":70.64,"n":39,"o":70.64,"t":"2026-10-01T21:15:00Z","v":7896,"vw":71.613565},{"c":71.37,"h":71.61,"l":71.37,"n":34,"o":71.37,"t":"2026-10-01T22:00:00Z","v":10022,"vw":71.389362},{"c":72,"h":72,"l":72,"n":2,"o":72,"t":"2026-10-01T23:00:00Z","v":199,"vw":72},{"c":72,"h":72,"l":72,"n":1,"o":72,"t":"2026-10-01T23:45:00Z","v":100,"vw":72},{"c":71.7,"h":71.7,"l":71.32,"n":6,"o":71.32,"t":"2026-10-02T08:30:00Z","v":543,"vw":71.547082},{"c":72.01,"h":72.01,"l":71.6,"n":11,"o":71.6,"t":"2026-10-02T11:00:00Z","v":473,"vw":71.84},{"c":72.95,"h":72.95,"l":72.95,"n":12,"o":72.95,"t":"2026-10-02T13:15:00Z","v":725,"vw":72.95},{"c":72.15,"h":73.4589,"l":71.31,"n":3256,"o":73.11,"t":"2026-10-02T13:30:00Z","v":304500,"vw":71.842509},{"c":72.58,"h":72.99,"l":71.92,"n":3165,"o":72.11,"t":"2026-10-02T13:45:00Z","v":151791,"vw":72.553937},{"c":72.19,"h":73.1,"l":71.795,"n":2851,"o":72.53,"t":"2026-10-02T14:00:00Z","v":190416,"vw":72.318666},{"c":71.7,"h":72.35,"l":71.41,"n":3013,"o":72.23,"t":"2026-10-02T14:15:00Z","v":211553,"vw":71.851589},{"c":71.58,"h":72.03,"l":71.54,"n":2438,"o":71.71,"t":"2026-10-02T14:30:00Z","v":166957,"vw":71.801865},{"c":71.56,"h":71.83,"l":71.44,"n":2110,"o":71.67,"t":"2026-10-02T14:45:00Z","v":121812,"vw":71.62731},{"c":71.2,"h":71.62,"l":71.085,"n":1982,"o":71.56,"t":"2026-10-02T15:00:00Z","v":125055,"vw":71.328119},{"c":71.965,"h":72.04,"l":71.235,"n":2916,"o":71.235,"t":"2026-10-02T15:15:00Z","v":200619,"vw":71.658498},{"c":70.805,"h":72,"l":70.62,"n":2257,"o":71.965,"t":"2026-10-02T15:30:00Z","v":147085,"vw":71.506853},{"c":70.33,"h":70.75,"l":70.05,"n":1107,"o":70.72,"t":"2026-10-02T15:45:00Z","v":42407,"vw":70.451828},{"c":70.52,"h":70.68,"l":70.315,"n":912,"o":70.33,"t":"2026-10-02T16:00:00Z","v":30730,"vw":70.502278},{"c":70.3,"h":70.83,"l":70.2,"n":1046,"o":70.5,"t":"2026-10-02T16:15:00Z","v":53059,"vw":70.417617},{"c":71.46,"h":71.59,"l":70.4,"n":1950,"o":70.42,"t":"2026-10-02T16:30:00Z","v":105358,"vw":71.319389},{"c":70.98,"h":71.59,"l":70.95,"n":973,"o":71.51,"t":"2026-10-02T16:45:00Z","v":39527,"vw":71.226345},{"c":70.84,"h":71.11,"l":70.76,"n":938,"o":71.005,"t":"2026-10-02T17:00:00Z","v":35121,"vw":70.947741},{"c":70.635,"h":70.91,"l":70.58,"n":707,"o":70.79,"t":"2026-10-02T17:15:00Z","v":31021,"vw":70.752172},{"c":70.46,"h":70.9,"l":70.46,"n":822,"o":70.7,"t":"2026-10-02T17:30:00Z","v":26764,"vw":70.624147},{"c":70.33,"h":70.55,"l":70.24,"n":657,"o":70.465,"t":"2026-10-02T17:45:00Z","v":28528,"vw":70.386839},{"c":70.835,"h":70.93,"l":70.32,"n":789,"o":70.335,"t":"2026-10-02T18:00:00Z","v":24834,"vw":70.633783},{"c":71.03,"h":71.22,"l":70.77,"n":1416,"o":70.835,"t":"2026-10-02T18:15:00Z","v":76100,"vw":71.000574},{"c":71.19,"h":71.24,"l":71.035,"n":1263,"o":71.07,"t":"2026-10-02T18:30:00Z","v":53968,"vw":71.143575},{"c":71.295,"h":71.3,"l":71.13,"n":1467,"o":71.19,"t":"2026-10-02T18:45:00Z","v":63173,"vw":71.21354},{"c":71.38,"h":71.59,"l":71.21,"n":2186,"o":71.25,"t":"2026-10-02T19:00:00Z","v":143235,"vw":71.39498},{"c":71.5,"h":71.51,"l":71.28,"n":1729,"o":71.38,"t":"2026-10-02T19:15:00Z","v":96260,"vw":71.427223},{"c":71.405,"h":71.49,"l":71.15,"n":2095,"o":71.49,"t":"2026-10-02T19:30:00Z","v":119467,"vw":71.335257},{"c":71.25,"h":71.625,"l":71.015,"n":6300,"o":71.44,"t":"2026-10-02T19:45:00Z","v":387929,"vw":71.270891},{"c":71.23,"h":71.23,"l":71.23,"n":46,"o":71.23,"t":"2026-10-02T20:00:00Z","v":248955,"vw":71.23},{"c":71.3491,"h":71.3491,"l":71.3491,"n":1,"o":71.3491,"t":"2026-10-02T20:15:00Z","v":100,"vw":71.3491},{"c":71.2,"h":71.2,"l":71.2,"n":15,"o":71.2,"t":"2026-10-05T13:00:00Z","v":183,"vw":71.2},{"c":73.08,"h":73.43,"l":71.58,"n":821,"o":71.58,"t":"2026-10-05T13:30:00Z","v":73949,"vw":72.429823},{"c":73.29,"h":73.79,"l":72.67,"n":1380,"o":73.085,"t":"2026-10-05T13:45:00Z","v":92988,"vw":73.265056},{"c":72.28,"h":73.115,"l":72.15,"n":1487,"o":73.115,"t":"2026-10-05T14:00:00Z","v":78542,"vw":72.690415},{"c":72.485,"h":72.83,"l":72.06,"n":1547,"o":72.28,"t":"2026-10-05T14:15:00Z","v":77141,"vw":72.488487},{"c":72.37,"h":72.65,"l":72.235,"n":977,"o":72.52,"t":"2026-10-05T14:30:00Z","v":45666,"vw":72.404361},{"c":72.37,"h":72.47,"l":72.24,"n":573,"o":72.37,"t":"2026-10-05T14:45:00Z","v":21207,"vw":72.382187},{"c":72.34,"h":72.46,"l":72.105,"n":871,"o":72.335,"t":"2026-10-05T15:00:00Z","v":37702,"vw":72.317498},{"c":72.415,"h":72.6,"l":72.25,"n":956,"o":72.38,"t":"2026-10-05T15:15:00Z","v":56565,"vw":72.466033},{"c":72.35,"h":72.44,"l":72.24,"n":648,"o":72.42,"t":"2026-10-05T15:30:00Z","v":29892,"vw":72.363086},{"c":72.37,"h":72.51,"l":72.34,"n":850,"o":72.365,"t":"2026-10-05T15:45:00Z","v":29301,"vw":72.414637},{"c":72.52,"h":72.59,"l":72.34,"n":910,"o":72.35,"t":"2026-10-05T16:00:00Z","v":39559,"vw":72.48088},{"c":72.44,"h":72.54,"l":72.37,"n":592,"o":72.46,"t":"2026-10-05T16:15:00Z","v":24041,"vw":72.48205},{"c":72.41,"h":72.48,"l":72.39,"n":693,"o":72.455,"t":"2026-10-05T16:30:00Z","v":27473,"vw":72.438501},{"c":72.1,"h":72.47,"l":71.92,"n":1021,"o":72.43,"t":"2026-10-05T16:45:00Z","v":56698,"vw":72.243379},{"c":71.95,"h":72.13,"l":71.925,"n":724,"o":72.04,"t":"2026-10-05T17:00:00Z","v":33472,"vw":72.017159},{"c":71.86,"h":71.96,"l":71.705,"n":924,"o":71.95,"t":"2026-10-05T17:15:00Z","v":40228,"vw":71.850495},{"c":71.77,"h":71.9,"l":71.71,"n":988,"o":71.86,"t":"2026-10-05T17:30:00Z","v":45205,"vw":71.793642},{"c":71.69,"h":71.95,"l":71.69,"n":971,"o":71.765,"t":"2026-10-05T17:45:00Z","v":40808,"vw":71.8389},{"c":71.94,"h":71.94,"l":71.63,"n":937,"o":71.68,"t":"2026-10-05T18:00:00Z","v":40978,"vw":71.802751},{"c":72.17,"h":72.24,"l":71.84,"n":817,"o":71.945,"t":"2026-10-05T18:15:00Z","v":40586,"vw":72.006101},{"c":72.455,"h":72.62,"l":72.15,"n":1092,"o":72.15,"t":"2026-10-05T18:30:00Z","v":55524,"vw":72.321328},{"c":72.26,"h":72.45,"l":72.13,"n":1223,"o":72.45,"t":"2026-10-05T18:45:00Z","v":64264,"vw":72.279923},{"c":72.23,"h":72.3,"l":71.99,"n":1168,"o":72.3,"t":"2026-10-05T19:00:00Z","v":67086,"vw":72.13638},{"c":72.285,"h":72.52,"l":72.18,"n":1761,"o":72.23,"t":"2026-10-05T19:15:00Z","v":84187,"vw":72.36553},{"c":72.5,"h":72.61,"l":72.11,"n":2843,"o":72.29,"t":"2026-10-05T19:30:00Z","v":175557,"vw":72.388812},{"c":71.97,"h":72.57,"l":71.81,"n":7524,"o":72.435,"t":"2026-10-05T19:45:00Z","v":492863,"vw":72.148338},{"c":71.876,"h":71.88,"l":71.876,"n":66,"o":71.88,"t":"2026-10-05T20:00:00Z","v":7107586,"vw":71.879761},{"c":71.98,"h":71.98,"l":71.98,"n":3,"o":71.98,"t":"2026-10-05T20:15:00Z","v":175,"vw":71.98},{"c":72,"h":72,"l":72,"n":1,"o":72,"t":"2026-10-05T21:00:00Z","v":285,"vw":72},{"c":72,"h":72,"l":72,"n":10,"o":72,"t":"2026-10-05T23:00:00Z","v":441,"vw":72},{"c":72.76,"h":72.76,"l":72.76,"n":5,"o":72.76,"t":"2026-10-06T08:00:00Z","v":1052,"vw":72.76},{"c":72.51,"h":72.51,"l":72.51,"n":1,"o":72.51,"t":"2026-10-06T10:00:00Z","v":100,"vw":72.51},{"c":72.08,"h":73.09,"l":71.79,"n":515,"o":73.09,"t":"2026-10-06T13:30:00Z","v":30405,"vw":72.14077},{"c":72.24,"h":72.29,"l":71.91,"n":325,"o":71.9225,"t":"2026-10-06T13:45:00Z","v":8050,"vw":72.163298},{"c":71.945,"h":72.34,"l":71.715,"n":395,"o":72.26,"t":"2026-10-06T14:00:00Z","v":12358,"vw":71.987707},{"c":71.77,"h":71.97,"l":71.73,"n":509,"o":71.94,"t":"2026-10-06T14:15:00Z","v":30944,"vw":71.799109},{"c":71.82,"h":71.91,"l":71.59,"n":491,"o":71.77,"t":"2026-10-06T14:30:00Z","v":27605,"vw":71.76882},{"c":71.32,"h":71.95,"l":71.21,"n":500,"o":71.95,"t":"2026-10-06T14:45:00Z","v":22233,"vw":71.698122},{"c":71.215,"h":71.4,"l":71.08,"n":461,"o":71.33,"t":"2026-10-06T15:00:00Z","v":16491,"vw":71.227875},{"c":71.05,"h":71.29,"l":70.99,"n":430,"o":71.17,"t":"2026-10-06T15:15:00Z","v":17741,"vw":71.161815},{"c":70.68,"h":71.135,"l":70.555,"n":493,"o":71.03,"t":"2026-10-06T15:30:00Z","v":22446,"vw":70.91072},{"c":70.7,"h":70.77,"l":70.59,"n":460,"o":70.69,"t":"2026-10-06T15:45:00Z","v":16519,"vw":70.705143},{"c":70.61,"h":70.78,"l":70.54,"n":466,"o":70.62,"t":"2026-10-06T16:00:00Z","v":19588,"vw":70.695953},{"c":70.36,"h":70.61,"l":70.35,"n":294,"o":70.61,"t":"2026-10-06T16:15:00Z","v":10779,"vw":70.511796},{"c":70.37,"h":70.54,"l":70.37,"n":402,"o":70.39,"t":"2026-10-06T16:30:00Z","v":14288,"vw":70.42486},{"c":70.35,"h":70.35,"l":70.21,"n":319,"o":70.34,"t":"2026-10-06T16:45:00Z","v":11962,"vw":70.276619},{"c":70.12,"h":70.37,"l":70.12,"n":395,"o":70.37,"t":"2026-10-06T17:00:00Z","v":13434,"vw":70.229792},{"c":70.09,"h":70.16,"l":70.03,"n":262,"o":70.115,"t":"2026-10-06T17:15:00Z","v":7951,"vw":70.09651},{"c":70.03,"h":70.27,"l":69.99,"n":594,"o":70.11,"t":"2026-10-06T17:30:00Z","v":35234,"vw":70.10413},{"c":70.02,"h":70.07,"l":69.96,"n":355,"o":70.02,"t":"2026-10-06T17:45:00Z","v":14039,"vw":69.987283},{"c":69.77,"h":70.07,"l":69.665,"n":592,"o":70.03,"t":"2026-10-06T18:00:00Z","v":29292,"vw":69.843975},{"c":69.255,"h":69.81,"l":69.235,"n":451,"o":69.765,"t":"2026-10-06T18:15:00Z","v":16434,"vw":69.671441},{"c":68.89,"h":69.36,"l":68.89,"n":683,"o":69.27,"t":"2026-10-06T18:30:00Z","v":30287,"vw":69.172034},{"c":69.015,"h":69.02,"l":68.6,"n":1043,"o":68.9,"t":"2026-10-06T18:45:00Z","v":52383,"vw":68.778279},{"c":69.23,"h":69.34,"l":68.98,"n":1100,"o":69,"t":"2026-10-06T19:00:00Z","v":53857,"vw":69.205323},{"c":69.135,"h":69.32,"l":69.06,"n":833,"o":69.25,"t":"2026-10-06T19:15:00Z","v":45553,"vw":69.193888},{"c":69.4575,"h":69.6,"l":69.15,"n":1283,"o":69.15,"t":"2026-10-06T19:30:00Z","v":74790,"vw":69.453078},{"c":70.16,"h":70.41,"l":69.455,"n":3191,"o":69.455,"t":"2026-10-06T19:45:00Z","v":190055,"vw":70.100541},{"c":70.16,"h":70.16,"l":70.12,"n":52,"o":70.13,"t":"2026-10-06T20:00:00Z","v":286479,"vw":70.159427},{"c":70.525,"h":70.92,"l":69.72,"n":158,"o":70.82,"t":"2026-10-07T13:30:00Z","v":20074,"vw":70.024977},{"c":70.075,"h":70.39,"l":70.065,"n":350,"o":70.28,"t":"2026-10-07T13:45:00Z","v":10897,"vw":70.182994},{"c":69.61,"h":70.21,"l":69.61,"n":346,"o":70.21,"t":"2026-10-07T14:00:00Z","v":17814,"vw":69.989245},{"c":69.34,"h":69.54,"l":69.2,"n":407,"o":69.46,"t":"2026-10-07T14:15:00Z","v":21623,"vw":69.348052},{"c":69.26,"h":69.45,"l":69.2,"n":345,"o":69.285,"t":"2026-10-07T14:30:00Z","v":12392,"vw":69.307183},{"c":69.52,"h":69.65,"l":69.305,"n":435,"o":69.32,"t":"2026-10-07T14:45:00Z","v":15326,"vw":69.50133},{"c":69.635,"h":69.66,"l":69.44,"n":303,"o":69.44,"t":"2026-10-07T15:00:00Z","v":10655,"vw":69.570829},{"c":69.73,"h":69.77,"l":69.61,"n":262,"o":69.64,"t":"2026-10-07T15:15:00Z","v":8443,"vw":69.69771},{"c":69.74,"h":69.745,"l":69.6,"n":293,"o":69.69,"t":"2026-10-07T15:30:00Z","v":11534,"vw":69.673259},{"c":69.99,"h":69.99,"l":69.8,"n":247,"o":69.8,"t":"2026-10-07T15:45:00Z","v":7859,"vw":69.918277},{"c":70.18,"h":70.205,"l":69.92,"n":359,"o":69.93,"t":"2026-10-07T16:00:00Z","v":19717,"vw":70.129011},{"c":70.14,"h":70.245,"l":70.07,"n":268,"o":70.18,"t":"2026-10-07T16:15:00Z","v":9622,"vw":70.175905},{"c":70.31,"h":70.31,"l":70.065,"n":265,"o":70.09,"t":"2026-10-07T16:30:00Z","v":12022,"vw":70.195573},{"c":70.28,"h":70.31,"l":70.12,"n":280,"o":70.31,"t":"2026-10-07T16:45:00Z","v":16046,"vw":70.180133},{"c":70.55,"h":70.57,"l":70.26,"n":366,"o":70.295,"t":"2026-10-07T17:00:00Z","v":12285,"vw":70.364012},{"c":70.31,"h":70.62,"l":70.31,"n":435,"o":70.58,"t":"2026-10-07T17:15:00Z","v":15794,"vw":70.535299},{"c":70.52,"h":70.54,"l":70.27,"n":277,"o":70.3,"t":"2026-10-07T17:30:00Z","v":9828,"vw":70.436255},{"c":70.57,"h":70.58,"l":70.43,"n":319,"o":70.49,"t":"2026-10-07T17:45:00Z","v":11407,"vw":70.499366},{"c":70.76,"h":70.86,"l":70.57,"n":685,"o":70.57,"t":"2026-10-07T18:00:00Z","v":48732,"vw":70.723097},{"c":70.965,"h":71.05,"l":70.75,"n":466,"o":70.755,"t":"2026-10-07T18:15:00Z","v":18654,"vw":70.950633},{"c":71.36,"h":71.37,"l":70.88,"n":662,"o":70.99,"t":"2026-10-07T18:30:00Z","v":22035,"vw":71.192755},{"c":71.63,"h":71.8,"l":71.27,"n":1149,"o":71.33,"t":"2026-10-07T18:45:00Z","v":59011,"vw":71.604545},{"c":71.64,"h":71.8,"l":71.59,"n":1142,"o":71.66,"t":"2026-10-07T19:00:00Z","v":58807,"vw":71.700565},{"c":71.56,"h":71.87,"l":71.53,"n":1249,"o":71.64,"t":"2026-10-07T19:15:00Z","v":71512,"vw":71.748501},{"c":71.255,"h":71.82,"l":71.25,"n":2048,"o":71.57,"t":"2026-10-07T19:30:00Z","v":123449,"vw":71.58258},{"c":71.61,"h":71.62,"l":71.11,"n":4684,"o":71.27,"t":"2026-10-07T19:45:00Z","v":317484,"vw":71.387842},{"c":71.53,"h":71.54,"l":71.53,"n":49,"o":71.54,"t":"2026-10-07T20:00:00Z","v":391905,"vw":71.530014},{"c":71.51,"h":72.08,"l":71.51,"n":7,"o":72.08,"t":"2026-10-08T11:45:00Z","v":621,"vw":71.832581},{"c":71.5,"h":71.5,"l":71.5,"n":6,"o":71.5,"t":"2026-10-08T12:15:00Z","v":453,"vw":71.5},{"c":71.71,"h":71.71,"l":71.42,"n":16,"o":71.42,"t":"2026-10-08T12:30:00Z","v":571,"vw":71.504677},{"c":71.61,"h":71.65,"l":71.61,"n":15,"o":71.65,"t":"2026-10-08T12:45:00Z","v":512,"vw":71.626238},{"c":71.65,"h":71.65,"l":71.65,"n":8,"o":71.65,"t":"2026-10-08T13:00:00Z","v":429,"vw":71.65},{"c":71.61,"h":72.38,"l":70.81,"n":109,"o":72.38,"t":"2026-10-08T13:30:00Z","v":12385,"vw":71.675536},{"c":72.21,"h":72.44,"l":71.29,"n":330,"o":71.545,"t":"2026-10-08T13:45:00Z","v":15118,"vw":72.04436},{"c":72.53,"h":72.66,"l":71.735,"n":479,"o":72.21,"t":"2026-10-08T14:00:00Z","v":17511,"vw":72.182199},{"c":72.27,"h":72.6,"l":72.18,"n":341,"o":72.56,"t":"2026-10-08T14:15:00Z","v":9497,"vw":72.416703},{"c":71.81,"h":72.135,"l":71.808,"n":304,"o":72.09,"t":"2026-10-08T14:30:00Z","v":8953,"vw":72.019298},{"c":71.83,"h":72.0084,"l":71.79,"n":332,"o":71.79,"t":"2026-10-08T14:45:00Z","v":10159,"vw":71.901618},{"c":71.93,"h":72.15,"l":71.79,"n":551,"o":71.85,"t":"2026-10-08T15:00:00Z","v":17384,"vw":71.911231},{"c":71.89,"h":71.98,"l":71.79,"n":459,"o":71.98,"t":"2026-10-08T15:15:00Z","v":16265,"vw":71.876904},{"c":72.03,"h":72.18,"l":71.88,"n":421,"o":71.88,"t":"2026-10-08T15:30:00Z","v":12611,"vw":71.993457},{"c":72.085,"h":72.19,"l":72.02,"n":409,"o":72.1,"t":"2026-10-08T15:45:00Z","v":9557,"vw":72.108512},{"c":71.89,"h":72.1,"l":71.81,"n":420,"o":72.07,"t":"2026-10-08T16:00:00Z","v":15597,"vw":71.961632},{"c":71.99,"h":72.23,"l":71.83,"n":802,"o":71.93,"t":"2026-10-08T16:15:00Z","v":26561,"vw":71.996618},{"c":72.025,"h":72.08,"l":71.91,"n":369,"o":72.005,"t":"2026-10-08T16:30:00Z","v":11732,"vw":71.970191},{"c":72.58,"h":72.58,"l":71.86,"n":622,"o":72.06,"t":"2026-10-08T16:45:00Z","v":21540,"vw":72.226046},{"c":72.96,"h":72.96,"l":72.47,"n":647,"o":72.495,"t":"2026-10-08T17:00:00Z","v":21725,"vw":72.645999},{"c":73.03,"h":73.13,"l":72.7,"n":924,"o":72.88,"t":"2026-10-08T17:15:00Z","v":30873,"vw":72.913236},{"c":73.16,"h":73.21,"l":72.915,"n":820,"o":73.055,"t":"2026-10-08T17:30:00Z","v":31581,"vw":73.076063},{"c":72.66,"h":73.15,"l":72.6,"n":633,"o":73.15,"t":"2026-10-08T17:45:00Z","v":20722,"vw":72.860483},{"c":72.78,"h":72.8099,"l":72.5,"n":484,"o":72.67,"t":"2026-10-08T18:00:00Z","v":14962,"vw":72.684598},{"c":72.925,"h":72.955,"l":72.65,"n":473,"o":72.72,"t":"2026-10-08T18:15:00Z","v":14248,"vw":72.787627},{"c":72.765,"h":72.925,"l":72.705,"n":495,"o":72.925,"t":"2026-10-08T18:30:00Z","v":16487,"vw":72.804088},{"c":72.955,"h":73,"l":72.82,"n":719,"o":72.82,"t":"2026-10-08T18:45:00Z","v":24380,"vw":72.933123},{"c":73.15,"h":73.33,"l":72.955,"n":799,"o":72.955,"t":"2026-10-08T19:00:00Z","v":26293,"vw":73.140941},{"c":73.52,"h":73.73,"l":73.15,"n":1374,"o":73.15,"t":"2026-10-08T19:15:00Z","v":51873,"vw":73.53404},{"c":73.395,"h":73.59,"l":73.28,"n":1067,"o":73.51,"t":"2026-10-08T19:30:00Z","v":45851,"vw":73.41294},{"c":73.71,"h":73.72,"l":73.26,"n":2886,"o":73.37,"t":"2026-10-08T19:45:00Z","v":148949,"vw":73.501077},{"c":73.69,"h":73.69,"l":73.69,"n":53,"o":73.69,"t":"2026-10-08T20:00:00Z","v":589493,"vw":73.69},{"c":73.7925,"h":74.76,"l":73.685,"n":252,"o":74.38,"t":"2026-10-09T13:30:00Z","v":11219,"vw":74.056667},{"c":74.09,"h":74.51,"l":74.09,"n":230,"o":74.19,"t":"2026-10-09T13:45:00Z","v":8025,"vw":74.318199},{"c":73.95,"h":74.18,"l":73.77,"n":257,"o":74.06,"t":"2026-10-09T14:00:00Z","v":8855,"vw":73.992551},{"c":73.9,"h":73.955,"l":73.69,"n":274,"o":73.855,"t":"2026-10-09T14:15:00Z","v":7824,"vw":73.824397},{"c":73.81,"h":74.02,"l":73.81,"n":235,"o":73.9,"t":"2026-10-09T14:30:00Z","v":6853,"vw":73.899298},{"c":73.465,"h":73.9,"l":73.41,"n":410,"o":73.805,"t":"2026-10-09T14:45:00Z","v":14617,"vw":73.684934},{"c":73.61,"h":73.69,"l":73.34,"n":393,"o":73.46,"t":"2026-10-09T15:00:00Z","v":13700,"vw":73.49165},{"c":73.75,"h":73.87,"l":73.56,"n":545,"o":73.67,"t":"2026-10-09T15:15:00Z","v":23812,"vw":73.779582},{"c":73.84,"h":73.92,"l":73.75,"n":497,"o":73.85,"t":"2026-10-09T15:30:00Z","v":15324,"vw":73.840248},{"c":73.97,"h":73.97,"l":73.77,"n":330,"o":73.8,"t":"2026-10-09T15:45:00Z","v":13862,"vw":73.870934},{"c":73.94,"h":74.02,"l":73.82,"n":386,"o":73.84,"t":"2026-10-09T16:00:00Z","v":12544,"vw":73.897868},{"c":73.64,"h":73.98,"l":73.64,"n":329,"o":73.975,"t":"2026-10-09T16:15:00Z","v":10033,"vw":73.797153},{"c":73.6,"h":73.745,"l":73.52,"n":293,"o":73.67,"t":"2026-10-09T16:30:00Z","v":8157,"vw":73.627575},{"c":73.69,"h":73.71,"l":73.53,"n":265,"o":73.575,"t":"2026-10-09T16:45:00Z","v":7594,"vw":73.621422},{"c":73.585,"h":73.69,"l":73.55,"n":240,"o":73.66,"t":"2026-10-09T17:00:00Z","v":5467,"vw":73.62013},{"c":73.71,"h":73.715,"l":73.585,"n":332,"o":73.585,"t":"2026-10-09T17:15:00Z","v":11404,"vw":73.656408},{"c":73.69,"h":73.72,"l":73.6,"n":197,"o":73.705,"t":"2026-10-09T17:30:00Z","v":6009,"vw":73.661778},{"c":73.36,"h":73.73,"l":73.22,"n":570,"o":73.73,"t":"2026-10-09T17:45:00Z","v":24469,"vw":73.459576},{"c":73.21,"h":73.42,"l":73.21,"n":380,"o":73.39,"t":"2026-10-09T18:00:00Z","v":10364,"vw":73.333776},{"c":73.44,"h":73.44,"l":73.16,"n":406,"o":73.16,"t":"2026-10-09T18:15:00Z","v":15207,"vw":73.295663},{"c":73.32,"h":73.485,"l":73.32,"n":458,"o":73.46,"t":"2026-10-09T18:30:00Z","v":13512,"vw":73.412958},{"c":73.235,"h":73.51,"l":73.235,"n":663,"o":73.29,"t":"2026-10-09T18:45:00Z","v":18975,"vw":73.374605},{"c":73.07,"h":73.22,"l":73.05,"n":668,"o":73.22,"t":"2026-10-09T19:00:00Z","v":21498,"vw":73.12446},{"c":73.12,"h":73.22,"l":72.97,"n":768,"o":73.07,"t":"2026-10-09T19:15:00Z","v":23396,"vw":73.111985},{"c":73.23,"h":73.299,"l":73.08,"n":1122,"o":73.11,"t":"2026-10-09T19:30:00Z","v":37438,"vw":73.183073},{"c":73.22,"h":73.57,"l":72.99,"n":2624,"o":73.26,"t":"2026-10-09T19:45:00Z","v":137868,"vw":73.213171},{"c":73.25,"h":73.25,"l":73.23,"n":33,"o":73.23,"t":"2026-10-09T20:00:00Z","v":398123,"vw":73.249991},{"c":74.71,"h":74.71,"l":74.71,"n":1,"o":74.71,"t":"2026-10-09T21:45:00Z","v":200,"vw":74.71},{"c":75.245,"h":77.225,"l":74.23,"n":306,"o":74.28,"t":"2026-10-12T13:30:00Z","v":26446,"vw":74.757002},{"c":74.26,"h":75.245,"l":74.24,"n":355,"o":75.245,"t":"2026-10-12T13:45:00Z","v":12055,"vw":74.553111},{"c":73.78,"h":74.14,"l":73.765,"n":276,"o":73.79,"t":"2026-10-12T14:00:00Z","v":15055,"vw":73.958065},{"c":73.98,"h":74.09,"l":73.6655,"n":208,"o":73.78,"t":"2026-10-12T14:15:00Z","v":9573,"vw":73.894631},{"c":74.15,"h":74.3,"l":73.83,"n":336,"o":73.905,"t":"2026-10-12T14:30:00Z","v":19689,"vw":74.076051},{"c":74.16,"h":74.25,"l":74.145,"n":106,"o":74.145,"t":"2026-10-12T14:45:00Z","v":5718,"vw":74.166411},{"c":74.295,"h":74.34,"l":74.155,"n":363,"o":74.16,"t":"2026-10-12T15:00:00Z","v":12021,"vw":74.252774},{"c":74.36,"h":74.36,"l":74.115,"n":258,"o":74.28,"t":"2026-10-12T15:15:00Z","v":7304,"vw":74.228769},{"c":73.95,"h":74.27,"l":73.95,"n":183,"o":74.26,"t":"2026-10-12T15:30:00Z","v":4259,"vw":74.0711},{"c":74.035,"h":74.16,"l":73.88,"n":306,"o":73.945,"t":"2026-10-12T15:45:00Z","v":10110,"vw":74.022475},{"c":73.935,"h":74.03,"l":73.935,"n":163,"o":74.03,"t":"2026-10-12T16:00:00Z","v":4065,"vw":73.973028},{"c":73.765,"h":74.01,"l":73.68,"n":261,"o":73.94,"t":"2026-10-12T16:15:00Z","v":10989,"vw":73.824535},{"c":73.8753,"h":73.8993,"l":73.765,"n":326,"o":73.83,"t":"2026-10-12T16:30:00Z","v":10442,"vw":73.837586},{"c":73.9,"h":73.91,"l":73.735,"n":312,"o":73.78,"t":"2026-10-12T16:45:00Z","v":9214,"vw":73.830185},{"c":73.825,"h":73.9,"l":73.75,"n":164,"o":73.83,"t":"2026-10-12T17:00:00Z","v":6016,"vw":73.833651},{"c":73.87,"h":73.87,"l":73.75,"n":309,"o":73.815,"t":"2026-10-12T17:15:00Z","v":10029,"vw":73.810458},{"c":73.85,"h":73.89,"l":73.81,"n":298,"o":73.89,"t":"2026-10-12T17:30:00Z","v":7648,"vw":73.862821},{"c":74.14,"h":74.16,"l":73.845,"n":519,"o":73.845,"t":"2026-10-12T17:45:00Z","v":24447,"vw":73.939716},{"c":74.18,"h":74.19,"l":74.115,"n":318,"o":74.15,"t":"2026-10-12T18:00:00Z","v":9112,"vw":74.146414},{"c":73.9,"h":74.14,"l":73.73,"n":603,"o":74.13,"t":"2026-10-12T18:15:00Z","v":24527,"vw":73.909221},{"c":73.87,"h":73.92,"l":73.685,"n":404,"o":73.845,"t":"2026-10-12T18:30:00Z","v":14746,"vw":73.831371},{"c":73.835,"h":73.96,"l":73.8,"n":387,"o":73.93,"t":"2026-10-12T18:45:00Z","v":12825,"vw":73.869175},{"c":73.73,"h":73.87,"l":73.64,"n":526,"o":73.87,"t":"2026-10-12T19:00:00Z","v":19264,"vw":73.743204},{"c":73.675,"h":73.7694,"l":73.62,"n":589,"o":73.7,"t":"2026-10-12T19:15:00Z","v":29496,"vw":73.701166},{"c":73.44,"h":73.7,"l":73.44,"n":817,"o":73.69,"t":"2026-10-12T19:30:00Z","v":34013,"vw":73.519253},{"c":73.02,"h":73.44,"l":72.88,"n":2512,"o":73.44,"t":"2026-10-12T19:45:00Z","v":130824,"vw":73.104266},{"c":73.04,"h":73.04,"l":73.04,"n":28,"o":73.04,"t":"2026-10-12T20:00:00Z","v":164016,"vw":73.04},{"c":73.04,"h":73.04,"l":73.04,"n":1,"o":73.04,"t":"2026-10-12T20:30:00Z","v":700,"vw":73.04},{"c":73,"h":73,"l":73,"n":1,"o":73,"t":"2026-10-13T11:30:00Z","v":120,"vw":73},{"c":73.01,"h":73.01,"l":73.01,"n":4,"o":73.01,"t":"2026-10-13T12:00:00Z","v":176,"vw":73.01},{"c":72.9103,"h":73.09,"l":72.9103,"n":3,"o":73.09,"t":"2026-10-13T13:00:00Z","v":202,"vw":73.00015},{"c":74.43,"h":74.51,"l":73.32,"n":212,"o":73.32,"t":"2026-10-13T13:30:00Z","v":17234,"vw":73.899111},{"c":74.055,"h":74.6,"l":73.955,"n":136,"o":74.59,"t":"2026-10-13T13:45:00Z","v":4212,"vw":74.379154},{"c":73.955,"h":74.39,"l":73.6776,"n":232,"o":74.015,"t":"2026-10-13T14:00:00Z","v":8607,"vw":74.050605},{"c":73.8801,"h":74,"l":73.7,"n":97,"o":73.955,"t":"2026-10-13T14:15:00Z","v":3752,"vw":73.853625},{"c":73.21,"h":73.64,"l":73.21,"n":282,"o":73.62,"t":"2026-10-13T14:30:00Z","v":9851,"vw":73.548747},{"c":73.33,"h":73.45,"l":73.07,"n":280,"o":73.07,"t":"2026-10-13T14:45:00Z","v":11525,"vw":73.262807},{"c":73.64,"h":73.69,"l":73.3,"n":436,"o":73.3,"t":"2026-10-13T15:00:00Z","v":12552,"vw":73.509692},{"c":73.76,"h":73.76,"l":73.53,"n":369,"o":73.645,"t":"2026-10-13T15:15:00Z","v":8745,"vw":73.614581},{"c":73.93,"h":74.075,"l":73.69,"n":409,"o":73.77,"t":"2026-10-13T15:30:00Z","v":15194,"vw":73.845936},{"c":73.96,"h":74,"l":73.85,"n":237,"o":73.93,"t":"2026-10-13T15:45:00Z","v":6944,"vw":73.919659},{"c":73.845,"h":73.96,"l":73.81,"n":283,"o":73.91,"t":"2026-10-13T16:00:00Z","v":7249,"vw":73.857955},{"c":73.73,"h":73.85,"l":73.68,"n":298,"o":73.83,"t":"2026-10-13T16:15:00Z","v":8281,"vw":73.774562},{"c":73.625,"h":73.82,"l":73.425,"n":462,"o":73.71,"t":"2026-10-13T16:30:00Z","v":18556,"vw":73.625565},{"c":73.78,"h":73.79,"l":73.58,"n":296,"o":73.7,"t":"2026-10-13T16:45:00Z","v":21313,"vw":73.668105},{"c":73.605,"h":73.7725,"l":73.58,"n":360,"o":73.74,"t":"2026-10-13T17:00:00Z","v":12031,"vw":73.675123},{"c":73.35,"h":73.55,"l":73.35,"n":233,"o":73.54,"t":"2026-10-13T17:15:00Z","v":6273,"vw":73.469637},{"c":73.39,"h":73.43,"l":73.17,"n":472,"o":73.395,"t":"2026-10-13T17:30:00Z","v":30169,"vw":73.340691},{"c":73.5,"h":73.5,"l":73.335,"n":244,"o":73.43,"t":"2026-10-13T17:45:00Z","v":6200,"vw":73.41963},{"c":73.495,"h":73.6,"l":73.42,"n":414,"o":73.48,"t":"2026-10-13T18:00:00Z","v":17213,"vw":73.5042},{"c":73.45,"h":73.56,"l":73.295,"n":256,"o":73.45,"t":"2026-10-13T18:15:00Z","v":7119,"vw":73.421466},{"c":73.245,"h":73.415,"l":73.24,"n":352,"o":73.37,"t":"2026-10-13T18:30:00Z","v":10491,"vw":73.330187},{"c":73.33,"h":73.37,"l":73.245,"n":455,"o":73.245,"t":"2026-10-13T18:45:00Z","v":11459,"vw":73.294427},{"c":73.21,"h":73.39,"l":73.16,"n":477,"o":73.36,"t":"2026-10-13T19:00:00Z","v":10015,"vw":73.27835},{"c":73.04,"h":73.18,"l":73,"n":515,"o":73.18,"t":"2026-10-13T19:15:00Z","v":12742,"vw":73.071917},{"c":72.69,"h":73.05,"l":72.69,"n":1032,"o":73.04,"t":"2026-10-13T19:30:00Z","v":47574,"vw":72.856989},{"c":72.51,"h":72.75,"l":72.37,"n":1915,"o":72.71,"t":"2026-10-13T19:45:00Z","v":81524,"vw":72.482792},{"c":72.5,"h":72.5,"l":72.5,"n":43,"o":72.5,"t":"2026-10-13T20:00:00Z","v":114371,"vw":72.5},{"c":72.01,"h":72.29,"l":72.01,"n":11,"o":72.29,"t":"2026-10-14T12:30:00Z","v":301,"vw":72.15},{"c":72,"h":72,"l":72,"n":1,"o":72,"t":"2026-10-14T13:15:00Z","v":100,"vw":72},{"c":72.4,"h":72.89,"l":71.19,"n":143,"o":71.61,"t":"2026-10-14T13:30:00Z","v":18658,"vw":71.997443},{"c":72.33,"h":72.56,"l":72.05,"n":290,"o":72.37,"t":"2026-10-14T13:45:00Z","v":9779,"vw":72.374151},{"c":72.13,"h":72.28,"l":71.96,"n":305,"o":72.28,"t":"2026-10-14T14:00:00Z","v":11312,"vw":72.169821},{"c":71.87,"h":72.16,"l":71.82,"n":349,"o":72.16,"t":"2026-10-14T14:15:00Z","v":11893,"vw":71.981355},{"c":71.64,"h":71.88,"l":71.42,"n":457,"o":71.88,"t":"2026-10-14T14:30:00Z","v":10161,"vw":71.662793},{"c":71.645,"h":71.78,"l":71.42,"n":764,"o":71.68,"t":"2026-10-14T14:45:00Z","v":32249,"vw":71.602194},{"c":71.39,"h":71.645,"l":71.34,"n":476,"o":71.645,"t":"2026-10-14T15:00:00Z","v":17213,"vw":71.469244},{"c":71.455,"h":71.58,"l":71.27,"n":406,"o":71.48,"t":"2026-10-14T15:15:00Z","v":13921,"vw":71.424699},{"c":71.36,"h":71.49,"l":71.17,"n":440,"o":71.49,"t":"2026-10-14T15:30:00Z","v":13023,"vw":71.304362},{"c":71.025,"h":71.51,"l":71.02,"n":544,"o":71.36,"t":"2026-10-14T15:45:00Z","v":26560,"vw":71.372963},{"c":71.25,"h":71.55,"l":70.9,"n":1004,"o":71.02,"t":"2026-10-14T16:00:00Z","v":64538,"vw":71.278622},{"c":71.51,"h":71.52,"l":71.1,"n":747,"o":71.22,"t":"2026-10-14T16:15:00Z","v":47271,"vw":71.31971},{"c":71.34,"h":71.52,"l":71.29,"n":688,"o":71.52,"t":"2026-10-14T16:30:00Z","v":24865,"vw":71.413612},{"c":71.08,"h":71.47,"l":71.04,"n":484,"o":71.345,"t":"2026-10-14T16:45:00Z","v":22536,"vw":71.352655},{"c":70.825,"h":71.0575,"l":70.75,"n":465,"o":71.015,"t":"2026-10-14T17:00:00Z","v":15764,"vw":70.921019},{"c":70.95,"h":71.08,"l":70.8,"n":389,"o":70.815,"t":"2026-10-14T17:15:00Z","v":13216,"vw":70.915567},{"c":70.65,"h":70.94,"l":70.65,"n":399,"o":70.91,"t":"2026-10-14T17:30:00Z","v":14490,"vw":70.784458},{"c":70.865,"h":70.875,"l":70.67,"n":556,"o":70.67,"t":"2026-10-14T17:45:00Z","v":32109,"vw":70.805246},{"c":71.01,"h":71.01,"l":70.8,"n":610,"o":70.87,"t":"2026-10-14T18:00:00Z","v":20271,"vw":70.860847},{"c":71.61,"h":71.72,"l":71.05,"n":1389,"o":71.05,"t":"2026-10-14T18:15:00Z","v":119227,"vw":71.351894},{"c":71.83,"h":71.905,"l":71.39,"n":1065,"o":71.65,"t":"2026-10-14T18:30:00Z","v":85714,"vw":71.618993},{"c":71.79,"h":72.03,"l":71.79,"n":535,"o":71.83,"t":"2026-10-14T18:45:00Z","v":14769,"vw":71.926571},{"c":71.845,"h":71.885,"l":71.63,"n":724,"o":71.77,"t":"2026-10-14T19:00:00Z","v":40036,"vw":71.756649},{"c":72.02,"h":72.07,"l":71.845,"n":869,"o":71.845,"t":"2026-10-14T19:15:00Z","v":31389,"vw":71.948615},{"c":72.06,"h":72.3,"l":71.9,"n":1238,"o":72.07,"t":"2026-10-14T19:30:00Z","v":42151,"vw":72.093521},{"c":72.62,"h":72.73,"l":71.75,"n":3937,"o":72.065,"t":"2026-10-14T19:45:00Z","v":237608,"vw":72.216687},{"c":72.64,"h":72.64,"l":72.64,"n":33,"o":72.64,"t":"2026-10-14T20:00:00Z","v":136358,"vw":72.64},{"c":72.64,"h":72.64,"l":72.64,"n":1,"o":72.64,"t":"2026-10-14T20:45:00Z","v":300,"vw":72.64},{"c":73.21,"h":73.51,"l":73.21,"n":41,"o":73.21,"t":"2026-10-15T13:15:00Z","v":1344,"vw":73.28026},{"c":75.04,"h":75.755,"l":73.5,"n":425,"o":73.5,"t":"2026-10-15T13:30:00Z","v":34885,"vw":74.837953},{"c":75.64,"h":75.64,"l":75.01,"n":277,"o":75.05,"t":"2026-10-15T13:45:00Z","v":8587,"vw":75.28256},{"c":76.59,"h":76.765,"l":75.835,"n":603,"o":75.99,"t":"2026-10-15T14:00:00Z","v":26371,"vw":76.32707},{"c":76.485,"h":76.76,"l":75.62,"n":831,"o":76.59,"t":"2026-10-15T14:15:00Z","v":57914,"vw":76.10011},{"c":76.19,"h":76.485,"l":75.7,"n":670,"o":76.485,"t":"2026-10-15T14:30:00Z","v":27692,"vw":76.043653},{"c":76.895,"h":76.895,"l":75.795,"n":808,"o":76.31,"t":"2026-10-15T14:45:00Z","v":66005,"vw":76.119542},{"c":77.02,"h":77.29,"l":76.81,"n":646,"o":76.95,"t":"2026-10-15T15:00:00Z","v":22819,"vw":77.034112},{"c":77.195,"h":77.215,"l":76.44,"n":767,"o":76.97,"t":"2026-10-15T15:15:00Z","v":33539,"vw":76.898778},{"c":77.08,"h":77.575,"l":76.96,"n":633,"o":77.19,"t":"2026-10-15T15:30:00Z","v":35756,"vw":77.355787},{"c":77.42,"h":77.58,"l":77.03,"n":587,"o":77.15491,"t":"2026-10-15T15:45:00Z","v":24539,"vw":77.303471},{"c":77.14,"h":77.6,"l":77.14,"n":542,"o":77.4825,"t":"2026-10-15T16:00:00Z","v":28574,"vw":77.350174},{"c":77.505,"h":77.65,"l":77.13,"n":299,"o":77.13,"t":"2026-10-15T16:15:00Z","v":14400,"vw":77.326504},{"c":77.44,"h":77.55,"l":77.29,"n":634,"o":77.5,"t":"2026-10-15T16:30:00Z","v":19847,"vw":77.385673},{"c":76.93,"h":77.3,"l":76.76,"n":423,"o":77.3,"t":"2026-10-15T16:45:00Z","v":18288,"vw":77.201374},{"c":76.76,"h":77.03,"l":76.5,"n":539,"o":77.03,"t":"2026-10-15T17:00:00Z","v":31865,"vw":76.628245},{"c":76.36,"h":76.81,"l":76.36,"n":268,"o":76.76,"t":"2026-10-15T17:15:00Z","v":9700,"vw":76.569554},{"c":76.0725,"h":76.62,"l":76.06,"n":498,"o":76.49,"t":"2026-10-15T17:30:00Z","v":16437,"vw":76.27724},{"c":75.88,"h":76.15,"l":75.88,"n":365,"o":76,"t":"2026-10-15T17:45:00Z","v":12292,"vw":76.002614},{"c":75.93,"h":76.34,"l":75.78,"n":526,"o":75.9094,"t":"2026-10-15T18:00:00Z","v":26860,"vw":75.961797},{"c":76.36,"h":76.36,"l":75.85,"n":579,"o":75.96,"t":"2026-10-15T18:15:00Z","v":19669,"vw":76.00156},{"c":76.51,"h":76.62,"l":76.16,"n":641,"o":76.37,"t":"2026-10-15T18:30:00Z","v":20949,"vw":76.483565},{"c":76.89,"h":76.949,"l":76.48,"n":598,"o":76.495,"t":"2026-10-15T18:45:00Z","v":20111,"vw":76.733811},{"c":77.32,"h":77.37,"l":76.91,"n":856,"o":76.97,"t":"2026-10-15T19:00:00Z","v":32123,"vw":77.147007},{"c":77.415,"h":77.58,"l":77.2,"n":805,"o":77.31,"t":"2026-10-15T19:15:00Z","v":32033,"vw":77.393276},{"c":77.095,"h":77.35,"l":77.01,"n":1338,"o":77.335,"t":"2026-10-15T19:30:00Z","v":48645,"vw":77.160591},{"c":77.28,"h":77.35,"l":76.27,"n":4135,"o":77.03,"t":"2026-10-15T19:45:00Z","v":243493,"vw":76.949864},{"c":77.21,"h":77.21,"l":77.21,"n":28,"o":77.21,"t":"2026-10-15T20:00:00Z","v":128829,"vw":77.21},{"c":77.3,"h":77.3,"l":76.49,"n":37,"o":77.3,"t":"2026-10-15T21:45:00Z","v":2590,"vw":77.173762},{"c":76.51,"h":77.2,"l":75.49,"n":46,"o":77.2,"t":"2026-10-15T22:15:00Z","v":2020,"vw":76.785832},{"c":76.81,"h":76.81,"l":76.81,"n":7,"o":76.81,"t":"2026-10-15T22:30:00Z","v":1003,"vw":76.81},{"c":76.31,"h":76.41,"l":75.69,"n":44,"o":75.69,"t":"2026-10-15T22:45:00Z","v":2340,"vw":76.217821},{"c":76.6,"h":76.6,"l":76.6,"n":4,"o":76.6,"t":"2026-10-15T23:00:00Z","v":993,"vw":76.6},{"c":78,"h":79.1,"l":78,"n":147,"o":78.13,"t":"2026-10-16T13:30:00Z","v":22210,"vw":78.434166},{"c":77.69,"h":78.17,"l":77.48,"n":267,"o":78.17,"t":"2026-10-16T13:45:00Z","v":10758,"vw":77.787721},{"c":76.405,"h":77.66,"l":76.15,"n":256,"o":77.64,"t":"2026-10-16T14:00:00Z","v":9708,"vw":76.956472},{"c":75.82,"h":76.71,"l":75.82,"n":384,"o":76.59,"t":"2026-10-16T14:15:00Z","v":31838,"vw":76.379822},{"c":76.255,"h":76.26,"l":75.5,"n":413,"o":75.87,"t":"2026-10-16T14:30:00Z","v":24803,"vw":75.895345},{"c":76.06,"h":76.59,"l":75.985,"n":480,"o":76.26,"t":"2026-10-16T14:45:00Z","v":43203,"vw":76.0898},{"c":75.89,"h":76.35,"l":75.4298,"n":522,"o":76.22,"t":"2026-10-16T15:00:00Z","v":22222,"vw":75.806283},{"c":75.58,"h":75.9,"l":75.58,"n":318,"o":75.84,"t":"2026-10-16T15:15:00Z","v":11621,"vw":75.726913},{"c":75.565,"h":75.81,"l":75.44,"n":359,"o":75.57,"t":"2026-10-16T15:30:00Z","v":18781,"vw":75.649127},{"c":75.28,"h":75.76,"l":75.18,"n":340,"o":75.58,"t":"2026-10-16T15:45:00Z","v":11222,"vw":75.490326},{"c":75.4,"h":75.4,"l":75.165,"n":217,"o":75.26,"t":"2026-10-16T16:00:00Z","v":6516,"vw":75.265112},{"c":75.08,"h":75.4,"l":75.02,"n":282,"o":75.38,"t":"2026-10-16T16:15:00Z","v":9468,"vw":75.170028},{"c":75.29,"h":75.29,"l":74.985,"n":315,"o":75.13,"t":"2026-10-16T16:30:00Z","v":10206,"vw":75.072762},{"c":75.13,"h":75.38,"l":74.946,"n":344,"o":75.2025,"t":"2026-10-16T16:45:00Z","v":12602,"vw":75.167886},{"c":74.76,"h":75.09,"l":74.695,"n":301,"o":75.07,"t":"2026-10-16T17:00:00Z","v":7824,"vw":74.859373},{"c":74.745,"h":74.83,"l":74.575,"n":322,"o":74.75,"t":"2026-10-16T17:15:00Z","v":11678,"vw":74.717779},{"c":74.96,"h":75.08,"l":74.84,"n":278,"o":74.84,"t":"2026-10-16T17:30:00Z","v":8285,"vw":74.912684},{"c":74.7,"h":74.99,"l":74.63,"n":404,"o":74.87,"t":"2026-10-16T17:45:00Z","v":13951,"vw":74.783796},{"c":74.93,"h":75.175,"l":74.71,"n":568,"o":74.726,"t":"2026-10-16T18:00:00Z","v":24827,"vw":74.91849},{"c":74.815,"h":74.965,"l":74.77,"n":404,"o":74.93,"t":"2026-10-16T18:15:00Z","v":15859,"vw":74.852304},{"c":74.88,"h":74.97,"l":74.77,"n":500,"o":74.87,"t":"2026-10-16T18:30:00Z","v":21534,"vw":74.866236},{"c":74.84,"h":74.995,"l":74.76,"n":465,"o":74.81,"t":"2026-10-16T18:45:00Z","v":16186,"vw":74.868617},{"c":74.87,"h":74.95,"l":74.69,"n":513,"o":74.835,"t":"2026-10-16T19:00:00Z","v":15892,"vw":74.836267},{"c":75.2,"h":75.25,"l":74.86,"n":414,"o":74.86,"t":"2026-10-16T19:15:00Z","v":15028,"vw":74.985308},{"c":75.29,"h":75.37,"l":75.14,"n":722,"o":75.15,"t":"2026-10-16T19:30:00Z","v":20981,"vw":75.236956},{"c":75.29,"h":75.78,"l":75.27,"n":2441,"o":75.3,"t":"2026-10-16T19:45:00Z","v":116882,"vw":75.528028},{"c":75.31,"h":75.37,"l":75.31,"n":38,"o":75.37,"t":"2026-10-16T20:00:00Z","v":224668,"vw":75.310028},{"c":75.5,"h":75.5,"l":75.31,"n":9,"o":75.31,"t":"2026-10-19T11:30:00Z","v":618,"vw":75.341667},{"c":75.25,"h":75.7,"l":75.25,"n":44,"o":75.7,"t":"2026-10-19T11:45:00Z","v":1832,"vw":75.397278},{"c":75.1,"h":75.1,"l":75.1,"n":6,"o":75.1,"t":"2026-10-19T13:00:00Z","v":305,"vw":75.1},{"c":75.245,"h":76.15,"l":74.74,"n":233,"o":76.07,"t":"2026-10-19T13:30:00Z","v":16147,"vw":75.335531},{"c":75.39,"h":75.72,"l":74.59,"n":115,"o":74.92,"t":"2026-10-19T13:45:00Z","v":3154,"vw":75.104061},{"c":76.085,"h":76.27,"l":75.295,"n":242,"o":75.295,"t":"2026-10-19T14:00:00Z","v":8859,"vw":76.002965},{"c":76.24,"h":76.535,"l":75.98,"n":286,"o":76.09,"t":"2026-10-19T14:15:00Z","v":14057,"vw":76.255894},{"c":76.275,"h":76.455,"l":76.09,"n":266,"o":76.09,"t":"2026-10-19T14:30:00Z","v":5326,"vw":76.23641},{"c":76.35,"h":76.39,"l":76.175,"n":232,"o":76.2675,"t":"2026-10-19T14:45:00Z","v":8665,"vw":76.272145},{"c":76.03,"h":76.36,"l":76.01,"n":182,"o":76.36,"t":"2026-10-19T15:00:00Z","v":7664,"vw":76.084151},{"c":76.445,"h":76.68,"l":76.09,"n":462,"o":76.09,"t":"2026-10-19T15:15:00Z","v":21229,"vw":76.470928},{"c":76.855,"h":76.855,"l":76.36,"n":432,"o":76.64,"t":"2026-10-19T15:30:00Z","v":31184,"vw":76.505394},{"c":76.91,"h":76.98,"l":76.585,"n":119,"o":76.76,"t":"2026-10-19T15:45:00Z","v":3507,"vw":76.777237},{"c":76.81,"h":76.81,"l":76.59,"n":109,"o":76.705,"t":"2026-10-19T16:00:00Z","v":2792,"vw":76.663125},{"c":77.195,"h":77.335,"l":76.695,"n":503,"o":76.695,"t":"2026-10-19T16:15:00Z","v":25744,"vw":77.100675},{"c":77.31,"h":77.31,"l":77.2,"n":318,"o":77.23,"t":"2026-10-19T16:30:00Z","v":9951,"vw":77.245528},{"c":76.88,"h":77.37,"l":76.84,"n":343,"o":77.275,"t":"2026-10-19T16:45:00Z","v":32196,"vw":77.211478},{"c":76.905,"h":77.02,"l":76.72,"n":280,"o":76.915,"t":"2026-10-19T17:00:00Z","v":11281,"vw":76.93083},{"c":77.03,"h":77.03,"l":76.87,"n":147,"o":76.98,"t":"2026-10-19T17:15:00Z","v":4720,"vw":76.972309},{"c":77.21,"h":77.36,"l":76.88,"n":451,"o":77.04,"t":"2026-10-19T17:30:00Z","v":18315,"vw":77.084388},{"c":77.195,"h":77.3667,"l":77.08,"n":166,"o":77.16,"t":"2026-10-19T17:45:00Z","v":6257,"vw":77.181574},{"c":77.27,"h":77.32,"l":76.99,"n":342,"o":77.235,"t":"2026-10-19T18:00:00Z","v":11805,"vw":77.170321},{"c":77.26,"h":77.435,"l":77.26,"n":191,"o":77.3,"t":"2026-10-19T18:15:00Z","v":6999,"vw":77.347286},{"c":77.28,"h":77.365,"l":77.16,"n":446,"o":77.23,"t":"2026-10-19T18:30:00Z","v":11848,"vw":77.272674},{"c":76.99,"h":77.33,"l":76.99,"n":383,"o":77.265,"t":"2026-10-19T18:45:00Z","v":9534,"vw":77.172093},{"c":77.02,"h":77.18,"l":77,"n":527,"o":77.09,"t":"2026-10-19T19:00:00Z","v":18959,"vw":77.093434},{"c":76.84,"h":77.02,"l":76.82,"n":614,"o":76.94,"t":"2026-10-19T19:15:00Z","v":19851,"vw":76.920503},{"c":76.795,"h":76.885,"l":76.67,"n":730,"o":76.835,"t":"2026-10-19T19:30:00Z","v":24423,"vw":76.791697},{"c":76.76,"h":76.94,"l":76.39,"n":2505,"o":76.8,"t":"2026-10-19T19:45:00Z","v":121027,"vw":76.695317},{"c":76.73,"h":76.75,"l":76.73,"n":52,"o":76.75,"t":"2026-10-19T20:00:00Z","v":120322,"vw":76.730474},{"c":75.4,"h":75.4,"l":75.4,"n":1,"o":75.4,"t":"2026-10-19T21:15:00Z","v":100,"vw":75.4},{"c":77.31,"h":77.31,"l":76.8,"n":7,"o":76.8,"t":"2026-10-20T13:15:00Z","v":1372,"vw":76.922462},{"c":78.89,"h":79.7,"l":77.25,"n":257,"o":77.7,"t":"2026-10-20T13:30:00Z","v":13961,"vw":78.420083},{"c":79.68,"h":80.075,"l":79.16,"n":355,"o":79.17,"t":"2026-10-20T13:45:00Z","v":15063,"vw":79.879372},{"c":79.16,"h":80.345,"l":78.8923,"n":480,"o":79.68,"t":"2026-10-20T14:00:00Z","v":41820,"vw":79.922063},{"c":78.755,"h":79.16,"l":78.75,"n":110,"o":79.085,"t":"2026-10-20T14:15:00Z","v":4302,"vw":78.845707},{"c":78.73,"h":78.91,"l":78.5,"n":384,"o":78.54,"t":"2026-10-20T14:30:00Z","v":24612,"vw":78.667874},{"c":79.015,"h":79.1473,"l":78.73,"n":211,"o":78.73,"t":"2026-10-20T14:45:00Z","v":8301,"vw":79.031175},{"c":79.13,"h":79.3354,"l":78.99,"n":314,"o":79.01,"t":"2026-10-20T15:00:00Z","v":9811,"vw":79.152745},{"c":79.16,"h":79.37,"l":79,"n":183,"o":79.37,"t":"2026-10-20T15:15:00Z","v":5141,"vw":79.176898},{"c":79.235,"h":79.3343,"l":78.9552,"n":164,"o":78.985,"t":"2026-10-20T15:30:00Z","v":4154,"vw":79.159179},{"c":79.045,"h":79.16,"l":78.97,"n":188,"o":79.15,"t":"2026-10-20T15:45:00Z","v":6643,"vw":79.030167},{"c":79.1,"h":79.19,"l":78.92,"n":349,"o":79.16,"t":"2026-10-20T16:00:00Z","v":14866,"vw":79.03993},{"c":79.15,"h":79.185,"l":78.98,"n":282,"o":79.185,"t":"2026-10-20T16:15:00Z","v":7728,"vw":79.117258},{"c":79.23,"h":79.24,"l":78.985,"n":213,"o":79.23,"t":"2026-10-20T16:30:00Z","v":4606,"vw":79.135726},{"c":79.19,"h":79.23,"l":79,"n":340,"o":79.105,"t":"2026-10-20T16:45:00Z","v":10598,"vw":79.109426},{"c":79.21,"h":79.33,"l":79.12,"n":439,"o":79.18,"t":"2026-10-20T17:00:00Z","v":17244,"vw":79.21657},{"c":79.44,"h":79.46,"l":79.305,"n":148,"o":79.305,"t":"2026-10-20T17:15:00Z","v":4873,"vw":79.379676},{"c":79.72,"h":79.78,"l":79.43,"n":443,"o":79.43,"t":"2026-10-20T17:30:00Z","v":22253,"vw":79.62494},{"c":79.195,"h":79.79,"l":79.195,"n":325,"o":79.72,"t":"2026-10-20T17:45:00Z","v":8095,"vw":79.584289},{"c":79.49,"h":79.49,"l":79.3,"n":223,"o":79.3,"t":"2026-10-20T18:00:00Z","v":6381,"vw":79.400146},{"c":79.51,"h":79.6,"l":79.455,"n":197,"o":79.49,"t":"2026-10-20T18:15:00Z","v":6308,"vw":79.512137},{"c":79.4,"h":79.43,"l":79.38,"n":210,"o":79.39,"t":"2026-10-20T18:30:00Z","v":5933,"vw":79.400318},{"c":79.335,"h":79.53,"l":79.28,"n":303,"o":79.49,"t":"2026-10-20T18:45:00Z","v":8929,"vw":79.415774},{"c":79.315,"h":79.415,"l":79.315,"n":161,"o":79.34,"t":"2026-10-20T19:00:00Z","v":3828,"vw":79.375064},{"c":79.29,"h":79.41,"l":79.24,"n":448,"o":79.36,"t":"2026-10-20T19:15:00Z","v":10681,"vw":79.311464},{"c":79.0775,"h":79.39,"l":79.03,"n":759,"o":79.35,"t":"2026-10-20T19:30:00Z","v":22853,"vw":79.16902},{"c":79.27,"h":79.34,"l":78.8775,"n":2730,"o":79.075,"t":"2026-10-20T19:45:00Z","v":120855,"vw":79.104934},{"c":79.26,"h":79.26,"l":79.26,"n":30,"o":79.26,"t":"2026-10-20T20:00:00Z","v":188320,"vw":79.26},{"c":79.25,"h":79.35,"l":79.19,"n":25,"o":79.35,"t":"2026-10-21T08:15:00Z","v":1284,"vw":79.239505},{"c":80.12,"h":80.76,"l":78.02,"n":282,"o":78.34,"t":"2026-10-21T13:30:00Z","v":23843,"vw":79.640742},{"c":79.815,"h":80.35,"l":79.66,"n":327,"o":80.12,"t":"2026-10-21T13:45:00Z","v":12750,"vw":79.787338},{"c":79.5,"h":79.53,"l":79.075,"n":329,"o":79.29,"t":"2026-10-21T14:00:00Z","v":9052,"vw":79.38801},{"c":79.71,"h":79.955,"l":79.39,"n":301,"o":79.52,"t":"2026-10-21T14:15:00Z","v":10741,"vw":79.629353},{"c":80.18,"h":80.18,"l":79.85,"n":144,"o":79.88,"t":"2026-10-21T14:30:00Z","v":3713,"vw":80.016919},{"c":80.135,"h":80.2825,"l":79.98,"n":259,"o":79.99,"t":"2026-10-21T14:45:00Z","v":12742,"vw":80.136381},{"c":80.115,"h":80.16,"l":80.02,"n":136,"o":80.155,"t":"2026-10-21T15:00:00Z","v":3398,"vw":80.125089},{"c":80.155,"h":80.304,"l":80.005,"n":422,"o":80.13,"t":"2026-10-21T15:15:00Z","v":13227,"vw":80.166191},{"c":79.965,"h":80.302,"l":79.91,"n":400,"o":80.23,"t":"2026-10-21T15:30:00Z","v":19828,"vw":80.014703},{"c":80.12,"h":80.27,"l":79.99,"n":278,"o":80.06,"t":"2026-10-21T15:45:00Z","v":9161,"vw":80.155465},{"c":80.135,"h":80.17,"l":79.92,"n":266,"o":80.12,"t":"2026-10-21T16:00:00Z","v":7348,"vw":80.086474},{"c":80.005,"h":80.12,"l":79.955,"n":244,"o":80.12,"t":"2026-10-21T16:15:00Z","v":9046,"vw":80.023649},{"c":79.935,"h":80.21,"l":79.93,"n":486,"o":80.06,"t":"2026-10-21T16:30:00Z","v":20275,"vw":80.06281},{"c":79.96,"h":80.11,"l":79.87,"n":266,"o":79.99,"t":"2026-10-21T16:45:00Z","v":12533,"vw":80.00292},{"c":79.84,"h":79.9,"l":79.8107,"n":167,"o":79.9,"t":"2026-10-21T17:00:00Z","v":4271,"vw":79.85185},{"c":79.65,"h":79.84,"l":79.65,"n":212,"o":79.83,"t":"2026-10-21T17:15:00Z","v":5442,"vw":79.752229},{"c":79.82,"h":79.82,"l":79.66,"n":241,"o":79.71,"t":"2026-10-21T17:30:00Z","v":6894,"vw":79.696081},{"c":79.71,"h":79.84,"l":79.63,"n":269,"o":79.81,"t":"2026-10-21T17:45:00Z","v":12885,"vw":79.726592},{"c":79.85,"h":79.96,"l":79.715,"n":235,"o":79.715,"t":"2026-10-21T18:00:00Z","v":8354,"vw":79.861903},{"c":79.995,"h":80.02,"l":79.93,"n":230,"o":79.98,"t":"2026-10-21T18:15:00Z","v":6941,"vw":79.987907},{"c":79.97,"h":80.06,"l":79.9,"n":614,"o":80,"t":"2026-10-21T18:30:00Z","v":33940,"vw":79.990276},{"c":79.78,"h":80.03,"l":79.74,"n":308,"o":80.03,"t":"2026-10-21T18:45:00Z","v":11288,"vw":79.845639},{"c":79.73,"h":79.82,"l":79.64,"n":513,"o":79.75,"t":"2026-10-21T19:00:00Z","v":15656,"vw":79.724677},{"c":79.96,"h":80.09,"l":79.755,"n":652,"o":79.77,"t":"2026-10-21T19:15:00Z","v":30914,"vw":79.995807},{"c":80.03,"h":80.19,"l":79.89,"n":600,"o":79.89,"t":"2026-10-21T19:30:00Z","v":24915,"vw":80.062272},{"c":80.33,"h":80.48,"l":80.03,"n":2529,"o":80.03,"t":"2026-10-21T19:45:00Z","v":125256,"vw":80.280233},{"c":80.31,"h":80.31,"l":80.31,"n":35,"o":80.31,"t":"2026-10-21T20:00:00Z","v":229997,"vw":80.31},{"c":80,"h":80,"l":80,"n":11,"o":80,"t":"2026-10-22T09:00:00Z","v":1009,"vw":80},{"c":80.6,"h":80.6,"l":80.5,"n":13,"o":80.5,"t":"2026-10-22T12:45:00Z","v":318,"vw":80.55},{"c":82.21,"h":82.5,"l":80.23,"n":204,"o":81,"t":"2026-10-22T13:30:00Z","v":20212,"vw":81.357808},{"c":82.08,"h":82.08,"l":82.005,"n":32,"o":82.005,"t":"2026-10-22T13:45:00Z","v":1696,"vw":82.070654},{"c":81.985,"h":82.08,"l":81.77,"n":96,"o":82.08,"t":"2026-10-22T14:00:00Z","v":2009,"vw":81.8845},{"c":82.35,"h":82.52,"l":81.72,"n":318,"o":81.755,"t":"2026-10-22T14:15:00Z","v":13701,"vw":82.116152},{"c":82.75,"h":82.76,"l":82.22,"n":401,"o":82.49,"t":"2026-10-22T14:30:00Z","v":18663,"vw":82.451475},{"c":83.67,"h":83.71,"l":82.77,"n":365,"o":82.77,"t":"2026-10-22T14:45:00Z","v":16525,"vw":83.087766},{"c":83.96,"h":83.99,"l":83.59,"n":230,"o":83.71,"t":"2026-10-22T15:00:00Z","v":7498,"vw":83.819289},{"c":84.385,"h":84.39,"l":83.67,"n":380,"o":83.9601,"t":"2026-10-22T15:15:00Z","v":17031,"vw":84.038256},{"c":84.4,"h":84.5533,"l":84.235,"n":351,"o":84.39,"t":"2026-10-22T15:30:00Z","v":11672,"vw":84.38602},{"c":84.755,"h":84.755,"l":84.475,"n":178,"o":84.475,"t":"2026-10-22T15:45:00Z","v":5028,"vw":84.638744},{"c":83.92,"h":84.67,"l":83.92,"n":247,"o":84.67,"t":"2026-10-22T16:00:00Z","v":14924,"vw":84.346467},{"c":84.37,"h":84.56,"l":83.93,"n":418,"o":83.975,"t":"2026-10-22T16:15:00Z","v":19765,"vw":84.285815},{"c":83.85,"h":84.36,"l":83.85,"n":243,"o":84.355,"t":"2026-10-22T16:30:00Z","v":12583,"vw":84.15633},{"c":84.33,"h":84.34,"l":83.59,"n":675,"o":83.875,"t":"2026-10-22T16:45:00Z","v":40663,"vw":83.890129},{"c":84.18,"h":84.31,"l":84.05,"n":371,"o":84.185,"t":"2026-10-22T17:00:00Z","v":17367,"vw":84.186397},{"c":84.16,"h":84.21,"l":83.94,"n":288,"o":84.21,"t":"2026-10-22T17:15:00Z","v":9673,"vw":84.092177},{"c":84.48,"h":84.48,"l":84.17,"n":268,"o":84.17,"t":"2026-10-22T17:30:00Z","v":6297,"vw":84.30261},{"c":84.47,"h":84.55,"l":84.34,"n":206,"o":84.45,"t":"2026-10-22T17:45:00Z","v":15508,"vw":84.450617},{"c":84.52,"h":84.53,"l":84.17,"n":401,"o":84.45,"t":"2026-10-22T18:00:00Z","v":18337,"vw":84.281202},{"c":84.2,"h":84.59,"l":84.2,"n":361,"o":84.43,"t":"2026-10-22T18:15:00Z","v":11308,"vw":84.426525},{"c":84.21,"h":84.25,"l":84.04,"n":550,"o":84.22,"t":"2026-10-22T18:30:00Z","v":19286,"vw":84.176581},{"c":83.97,"h":84.18,"l":83.895,"n":513,"o":84.09,"t":"2026-10-22T18:45:00Z","v":20756,"vw":84.033781},{"c":84.165,"h":84.29,"l":84.025,"n":572,"o":84.04,"t":"2026-10-22T19:00:00Z","v":23314,"vw":84.111767},{"c":84.79,"h":84.79,"l":84.14,"n":763,"o":84.14,"t":"2026-10-22T19:15:00Z","v":24520,"vw":84.574419},{"c":84.45,"h":84.88,"l":84.31,"n":1128,"o":84.88,"t":"2026-10-22T19:30:00Z","v":57548,"vw":84.63283},{"c":85.04,"h":85.09,"l":84.43,"n":2771,"o":84.51,"t":"2026-10-22T19:45:00Z","v":137661,"vw":84.773735},{"c":85.04,"h":85.04,"l":84.96,"n":48,"o":84.96,"t":"2026-10-22T20:00:00Z","v":252424,"vw":85.03985},{"c":85.04,"h":85.04,"l":85.04,"n":2,"o":85.04,"t":"2026-10-22T20:30:00Z","v":847,"vw":85.04}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":131.3564237424943,"iv":1.0717646702589374,"gamma":0.006865017926038534,"theta":-0.07891531697683628,"vega":0.04190273413837772,"rho":0.005730774532961553,"breakevenPct":55.728391042443874},{"delta":0.15,"premium":1.2620004154599724,"strike":108.51998338160111,"iv":0.7468097097476134,"gamma":0.013119476334542994,"theta":-0.07342114129436726,"vega":0.05561283112671416,"rho":0.008819071686489727,"breakevenPct":29.094524690805574},{"delta":0.2,"premium":1.6006985278832888,"strike":101.41859245881017,"iv":0.6529492355187189,"gamma":0.017891542575195478,"theta":-0.07696444687532807,"vega":0.06686839261151983,"rho":0.011800902228128244,"breakevenPct":21.1421577924429},{"delta":0.25,"premium":2.021946308724832,"strike":97.52348993288591,"iv":0.6151048322147651,"gamma":0.021476510067114093,"theta":-0.08211382550335569,"vega":0.07564362416107381,"rho":0.014764288041820863,"breakevenPct":17.057192193803775},{"delta":0.3,"premium":2.5039735099337745,"strike":94.48675496688742,"iv":0.5939109271523179,"gamma":0.02430794701986755,"theta":-0.08741655629139072,"vega":0.08287019867549668,"rho":0.017704737005565973,"breakevenPct":14.053067352800069},{"delta":0.35,"premium":3.1248344370860925,"strike":92.41721854304636,"iv":0.5971807947019867,"gamma":0.025549668874172184,"theta":-0.09312847682119205,"vega":0.0875887417218543,"rho":0.020563813094670078,"breakevenPct":12.34954489667502},{"delta":0.4,"premium":3.7456953642384114,"strike":90.3476821192053,"iv":0.6004506622516557,"gamma":0.026791390728476822,"theta":-0.09884039735099338,"vega":0.09230728476821193,"rho":0.023422889183774186,"breakevenPct":10.64602244054997},{"delta":0.45,"premium":4.458095952023989,"strike":88.4407796101949,"iv":0.598255772113943,"gamma":0.02728065967016492,"theta":-0.10029895052473763,"vega":0.09372368815592204,"rho":0.026222887047813774,"breakevenPct":9.241387067519847},{"delta":0.5,"premium":5.188980509745129,"strike":86.56671664167916,"iv":0.5949574212893552,"gamma":0.02761799100449775,"theta":-0.10089865067466267,"vega":0.09447331334332834,"rho":0.02901095565486918,"breakevenPct":7.897103893960814},{"delta":0.55,"premium":5.938934993084373,"strike":84.71645919778699,"iv":0.5903739972337482,"gamma":0.0278149377593361,"theta":-0.10060608575380359,"vega":0.09452724757952974,"rho":0.03178676266910648,"breakevenPct":6.603238700460205},{"delta":0.6,"premium":6.786099585062241,"strike":82.98755186721992,"iv":0.5792398340248962,"gamma":0.027296265560165976,"theta":-0.09576514522821578,"vega":0.09103485477178423,"rho":0.03450006546629539,"breakevenPct":5.566382234574493},{"delta":0.65,"premium":7.633264177040111,"strike":81.25864453665284,"iv":0.5681056708160442,"gamma":0.02677759336099585,"theta":-0.09092420470262794,"vega":0.08754246196403873,"rho":0.03721336826348431,"breakevenPct":4.52952576868878},{"delta":0.7,"premium":8.572182340272791,"strike":79.51184493898062,"iv":0.5570124910265615,"gamma":0.025804450825556356,"theta":-0.08497875089734387,"vega":0.0827154343144293,"rho":0.03986070467001887,"breakevenPct":3.5795240819066363},{"delta":0.75,"premium":9.75667623833453,"strike":77.71715721464466,"iv":0.5460290021536253,"gamma":0.023614931801866475,"theta":-0.07607709978463748,"vega":0.07431629576453698,"rho":0.04233148397215505,"breakevenPct":2.8619866568428667},{"delta":0.8,"premium":10.94117013639627,"strike":75.92246949030869,"iv":0.5350455132806892,"gamma":0.021425412778176594,"theta":-0.06717544867193108,"vega":0.06591715721464464,"rho":0.04480226327429123,"breakevenPct":2.144449231779097},{"delta":0.85,"premium":12.869662921348313,"strike":73.48314606741573,"iv":0.5411101123595505,"gamma":0.01787303370786517,"theta":-0.05756404494382023,"vega":0.05513820224719102,"rho":0.04670273782910718,"breakevenPct":1.543754690456301},{"delta":0.9,"premium":15.585018726591759,"strike":70.36204744069913,"iv":0.5652049937578026,"gamma":0.012879275905118604,"theta":-0.0472019975031211,"vega":0.04184232209737829,"rho":0.04800005057297129,"breakevenPct":1.066634721649677}],"put":[{"delta":0.1,"premium":1.2405584267533047,"strike":61.968089899811154,"iv":0.9939040054906966,"gamma":0.007772503830750131,"theta":-0.06989302909223581,"vega":0.0418336358950205,"rho":-0.007839135945156683,"breakevenPct":28.58945029038353},{"delta":0.15,"premium":1.4179347826086957,"strike":71.15612648221344,"iv":0.6778247035573123,"gamma":0.01403300395256917,"theta":-0.06304426877470355,"vega":0.055025691699604744,"rho":-0.0113882496449624,"breakevenPct":17.993659807614367},{"delta":0.2,"premium":2.097282608695652,"strike":73.62648221343873,"iv":0.696253557312253,"gamma":0.016453952569169962,"theta":-0.07766877470355732,"vega":0.06619169960474308,"rho":-0.015330624554506967,"breakevenPct":15.887582778994492},{"delta":0.25,"premium":2.8365137614678897,"strike":76.01834862385321,"iv":0.7070499082568807,"gamma":0.018553577981651376,"theta":-0.08940495412844036,"vega":0.07547541284403671,"rho":-0.01931787366713263,"breakevenPct":13.944220528709643},{"delta":0.3,"premium":3.650733944954128,"strike":78.31192660550458,"iv":0.7082884403669725,"gamma":0.020250825688073393,"theta":-0.09752422018348623,"vega":0.08240201834862385,"rho":-0.023361316601634624,"breakevenPct":12.204618226069549},{"delta":0.35,"premium":4.455728727885425,"strike":80.55602358887953,"iv":0.7032616680707667,"gamma":0.02191145745577085,"theta":-0.10339991575400168,"vega":0.08833403538331928,"rho":-0.027397576164562003,"breakevenPct":10.512353173807504},{"delta":0.4,"premium":5.235004212299916,"strike":82.66217354675653,"iv":0.6807679865206403,"gamma":0.02347000842459983,"theta":-0.10302080876158382,"vega":0.09149326032013479,"rho":-0.031413809358251076,"breakevenPct":8.952058637750927},{"delta":0.45,"premium":6.014279696714405,"strike":84.76832350463353,"iv":0.658274304970514,"gamma":0.025028559393428813,"theta":-0.10264170176916596,"vega":0.0946524852569503,"rho":-0.03543004255194014,"breakevenPct":7.391764101694351},{"delta":0.5,"premium":7.200577081615828,"strike":86.83429513602638,"iv":0.6580745259686728,"gamma":0.025016570486397362,"theta":-0.10197633965375102,"vega":0.09455976916735366,"rho":-0.039742241477739776,"breakevenPct":6.3573400112763965},{"delta":0.55,"premium":8.437180544105525,"strike":88.89530090684254,"iv":0.6606301731244848,"gamma":0.024810469909315746,"theta":-0.10127559769167353,"vega":0.09406512778235779,"rho":-0.04409102043784521,"breakevenPct":5.387911144476697},{"delta":0.6,"premium":10.110363836824696,"strike":91.27894156560089,"iv":0.6756590959206175,"gamma":0.023804740904079382,"theta":-0.10064421168687983,"vega":0.09208621830209482,"rho":-0.048768461784355066,"breakevenPct":4.552472096923584},{"delta":0.65,"premium":12.287872105843443,"strike":94.03528114663727,"iv":0.7050968026460861,"gamma":0.021875303197353913,"theta":-0.10009294377067254,"vega":0.08839272326350606,"rho":-0.05382556485309074,"breakevenPct":3.8718143922932455},{"delta":0.7,"premium":15.276377952755903,"strike":97.55905511811024,"iv":0.7470811023622047,"gamma":0.019408661417322837,"theta":-0.09867165354330709,"vega":0.08300551181102363,"rho":-0.0595148744444829,"breakevenPct":3.242383389752678},{"delta":0.75,"premium":18.461379310344828,"strike":101.3103448275862,"iv":0.7743386206896552,"gamma":0.01701862068965517,"theta":-0.09238965517241379,"vega":0.07577172413793104,"rho":-0.06535875240139814,"breakevenPct":2.5764751678723328},{"delta":0.8,"premium":21.254482758620696,"strike":104.75862068965517,"iv":0.7665455172413793,"gamma":0.01522551724137931,"theta":-0.07894137931034481,"vega":0.06701310344827585,"rho":-0.0708994005441002,"breakevenPct":1.8060466474194798},{"delta":0.85,"premium":31.848383371824468,"strike":115.72748267898382,"iv":0.9174168591224017,"gamma":0.010652655889145502,"theta":-0.07636166281755198,"vega":0.05562886836027715,"rho":-0.08255424173909132,"breakevenPct":1.3651231101136556},{"delta":0.9,"premium":40.60517241379309,"strike":125.0574712643678,"iv":0.9579683908045976,"gamma":0.007686781609195404,"theta":-0.05689137931034484,"vega":0.04203333333333334,"rho":-0.09277539726634568,"breakevenPct":0.6910878991360431}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":131.3564237424943,"iv":1.0717646702589374,"gamma":0.006865017926038534,"theta":-0.07891531697683628,"vega":0.04190273413837772,"rho":0.005730774532961553,"breakevenPct":55.728391042443874},{"delta":0.15,"premium":1.2620004154599724,"strike":108.51998338160111,"iv":0.7468097097476134,"gamma":0.013119476334542994,"theta":-0.07342114129436726,"vega":0.05561283112671416,"rho":0.008819071686489727,"breakevenPct":29.094524690805574},{"delta":0.2,"premium":1.6006985278832888,"strike":101.41859245881017,"iv":0.6529492355187189,"gamma":0.017891542575195478,"theta":-0.07696444687532807,"vega":0.06686839261151983,"rho":0.011800902228128244,"breakevenPct":21.1421577924429},{"delta":0.25,"premium":2.021946308724832,"strike":97.52348993288591,"iv":0.6151048322147651,"gamma":0.021476510067114093,"theta":-0.08211382550335569,"vega":0.07564362416107381,"rho":0.014764288041820863,"breakevenPct":17.057192193803775},{"delta":0.3,"premium":2.5039735099337745,"strike":94.48675496688742,"iv":0.5939109271523179,"gamma":0.02430794701986755,"theta":-0.08741655629139072,"vega":0.08287019867549668,"rho":0.017704737005565973,"breakevenPct":14.053067352800069},{"delta":0.35,"premium":3.1248344370860925,"strike":92.41721854304636,"iv":0.5971807947019867,"gamma":0.025549668874172184,"theta":-0.09312847682119205,"vega":0.0875887417218543,"rho":0.020563813094670078,"breakevenPct":12.34954489667502},{"delta":0.4,"premium":3.7456953642384114,"strike":90.3476821192053,"iv":0.6004506622516557,"gamma":0.026791390728476822,"theta":-0.09884039735099338,"vega":0.09230728476821193,"rho":0.023422889183774186,"breakevenPct":10.64602244054997},{"delta":0.45,"premium":4.458095952023989,"strike":88.4407796101949,"iv":0.598255772113943,"gamma":0.02728065967016492,"theta":-0.10029895052473763,"vega":0.09372368815592204,"rho":0.026222887047813774,"breakevenPct":9.241387067519847},{"delta":0.5,"premium":5.188980509745129,"strike":86.56671664167916,"iv":0.5949574212893552,"gamma":0.02761799100449775,"theta":-0.10089865067466267,"vega":0.09447331334332834,"rho":0.02901095565486918,"breakevenPct":7.897103893960814},{"delta":0.55,"premium":5.938934993084373,"strike":84.71645919778699,"iv":0.5903739972337482,"gamma":0.0278149377593361,"theta":-0.10060608575380359,"vega":0.09452724757952974,"rho":0.03178676266910648,"breakevenPct":6.603238700460205},{"delta":0.6,"premium":6.786099585062241,"strike":82.98755186721992,"iv":0.5792398340248962,"gamma":0.027296265560165976,"theta":-0.09576514522821578,"vega":0.09103485477178423,"rho":0.03450006546629539,"breakevenPct":5.566382234574493},{"delta":0.65,"premium":7.633264177040111,"strike":81.25864453665284,"iv":0.5681056708160442,"gamma":0.02677759336099585,"theta":-0.09092420470262794,"vega":0.08754246196403873,"rho":0.03721336826348431,"breakevenPct":4.52952576868878},{"delta":0.7,"premium":8.572182340272791,"strike":79.51184493898062,"iv":0.5570124910265615,"gamma":0.025804450825556356,"theta":-0.08497875089734387,"vega":0.0827154343144293,"rho":0.03986070467001887,"breakevenPct":3.5795240819066363},{"delta":0.75,"premium":9.75667623833453,"strike":77.71715721464466,"iv":0.5460290021536253,"gamma":0.023614931801866475,"theta":-0.07607709978463748,"vega":0.07431629576453698,"rho":0.04233148397215505,"breakevenPct":2.8619866568428667},{"delta":0.8,"premium":10.94117013639627,"strike":75.92246949030869,"iv":0.5350455132806892,"gamma":0.021425412778176594,"theta":-0.06717544867193108,"vega":0.06591715721464464,"rho":0.04480226327429123,"breakevenPct":2.144449231779097},{"delta":0.85,"premium":12.869662921348313,"strike":73.48314606741573,"iv":0.5411101123595505,"gamma":0.01787303370786517,"theta":-0.05756404494382023,"vega":0.05513820224719102,"rho":0.04670273782910718,"breakevenPct":1.543754690456301},{"delta":0.9,"premium":15.585018726591759,"strike":70.36204744069913,"iv":0.5652049937578026,"gamma":0.012879275905118604,"theta":-0.0472019975031211,"vega":0.04184232209737829,"rho":0.04800005057297129,"breakevenPct":1.066634721649677}],"put":[{"delta":0.1,"premium":1.2405584267533047,"strike":61.968089899811154,"iv":0.9939040054906966,"gamma":0.007772503830750131,"theta":-0.06989302909223581,"vega":0.0418336358950205,"rho":-0.007839135945156683,"breakevenPct":28.58945029038353},{"delta":0.15,"premium":1.4179347826086957,"strike":71.15612648221344,"iv":0.6778247035573123,"gamma":0.01403300395256917,"theta":-0.06304426877470355,"vega":0.055025691699604744,"rho":-0.0113882496449624,"breakevenPct":17.993659807614367},{"delta":0.2,"premium":2.097282608695652,"strike":73.62648221343873,"iv":0.696253557312253,"gamma":0.016453952569169962,"theta":-0.07766877470355732,"vega":0.06619169960474308,"rho":-0.015330624554506967,"breakevenPct":15.887582778994492},{"delta":0.25,"premium":2.8365137614678897,"strike":76.01834862385321,"iv":0.7070499082568807,"gamma":0.018553577981651376,"theta":-0.08940495412844036,"vega":0.07547541284403671,"rho":-0.01931787366713263,"breakevenPct":13.944220528709643},{"delta":0.3,"premium":3.650733944954128,"strike":78.31192660550458,"iv":0.7082884403669725,"gamma":0.020250825688073393,"theta":-0.09752422018348623,"vega":0.08240201834862385,"rho":-0.023361316601634624,"breakevenPct":12.204618226069549},{"delta":0.35,"premium":4.455728727885425,"strike":80.55602358887953,"iv":0.7032616680707667,"gamma":0.02191145745577085,"theta":-0.10339991575400168,"vega":0.08833403538331928,"rho":-0.027397576164562003,"breakevenPct":10.512353173807504},{"delta":0.4,"premium":5.235004212299916,"strike":82.66217354675653,"iv":0.6807679865206403,"gamma":0.02347000842459983,"theta":-0.10302080876158382,"vega":0.09149326032013479,"rho":-0.031413809358251076,"breakevenPct":8.952058637750927},{"delta":0.45,"premium":6.014279696714405,"strike":84.76832350463353,"iv":0.658274304970514,"gamma":0.025028559393428813,"theta":-0.10264170176916596,"vega":0.0946524852569503,"rho":-0.03543004255194014,"breakevenPct":7.391764101694351},{"delta":0.5,"premium":7.200577081615828,"strike":86.83429513602638,"iv":0.6580745259686728,"gamma":0.025016570486397362,"theta":-0.10197633965375102,"vega":0.09455976916735366,"rho":-0.039742241477739776,"breakevenPct":6.3573400112763965},{"delta":0.55,"premium":8.437180544105525,"strike":88.89530090684254,"iv":0.6606301731244848,"gamma":0.024810469909315746,"theta":-0.10127559769167353,"vega":0.09406512778235779,"rho":-0.04409102043784521,"breakevenPct":5.387911144476697},{"delta":0.6,"premium":10.110363836824696,"strike":91.27894156560089,"iv":0.6756590959206175,"gamma":0.023804740904079382,"theta":-0.10064421168687983,"vega":0.09208621830209482,"rho":-0.048768461784355066,"breakevenPct":4.552472096923584},{"delta":0.65,"premium":12.287872105843443,"strike":94.03528114663727,"iv":0.7050968026460861,"gamma":0.021875303197353913,"theta":-0.10009294377067254,"vega":0.08839272326350606,"rho":-0.05382556485309074,"breakevenPct":3.8718143922932455},{"delta":0.7,"premium":15.276377952755903,"strike":97.55905511811024,"iv":0.7470811023622047,"gamma":0.019408661417322837,"theta":-0.09867165354330709,"vega":0.08300551181102363,"rho":-0.0595148744444829,"breakevenPct":3.242383389752678},{"delta":0.75,"premium":18.461379310344828,"strike":101.3103448275862,"iv":0.7743386206896552,"gamma":0.01701862068965517,"theta":-0.09238965517241379,"vega":0.07577172413793104,"rho":-0.06535875240139814,"breakevenPct":2.5764751678723328},{"delta":0.8,"premium":21.254482758620696,"strike":104.75862068965517,"iv":0.7665455172413793,"gamma":0.01522551724137931,"theta":-0.07894137931034481,"vega":0.06701310344827585,"rho":-0.0708994005441002,"breakevenPct":1.8060466474194798},{"delta":0.85,"premium":31.848383371824468,"strike":115.72748267898382,"iv":0.9174168591224017,"gamma":0.010652655889145502,"theta":-0.07636166281755198,"vega":0.05562886836027715,"rho":-0.08255424173909132,"breakevenPct":1.3651231101136556},{"delta":0.9,"premium":40.60517241379309,"strike":125.0574712643678,"iv":0.9579683908045976,"gamma":0.007686781609195404,"theta":-0.05689137931034484,"vega":0.04203333333333334,"rho":-0.09277539726634568,"breakevenPct":0.6910878991360431}]}},"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"}}