{"symbol":"AFRM","url":"https://intraalpha.com/companies/AFRM","capturedAt":"2026-10-15T20:33:27.448Z","state":"ready","quote":{"symbol":"AFRM","last_price":75.92,"prev_close":70.51,"regular_close":75.92,"change":5.41,"change_pct":7.6727,"regular_change":5.41,"regular_change_pct":7.6727,"extended_change":0,"extended_change_pct":0,"bid":75.5,"ask":76.22,"bid_size":500,"ask_size":100,"volume":5193261,"vwap":73.588268,"open":68.66,"high":76.17,"low":68.36,"close":75.92,"trade_count":66011,"last_trade_at":"2026-10-15T20:26:03.720244217Z","last_quote_at":"2026-10-15T20:30:48.855953879Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:21.295988605-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"AFRM","fetched_at":"2026-10-15T20:33:26.590475+00:00","name":"Affirm Holdings Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CREDIT SERVICES","country":"USA","description":"Affirm Holdings, Inc. operates a platform for digital and mobile commerce in the United States and Canada. The company is headquartered in San Francisco, California.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":23791573000,"ebitda":739194000,"pe_ratio":14.07,"peg_ratio":8.26,"book_value":16.26,"dividend_per_share":null,"dividend_yield":null,"eps":5.01,"revenue_ttm":4261082000,"gross_profit_ttm":2084965000,"profit_margin":0.453,"operating_margin_ttm":0.126,"return_on_assets_ttm":0.0193,"return_on_equity_ttm":0.451,"quarterly_earnings_growth":21.87,"quarterly_revenue_growth":0.33,"analyst_target_price":98.59,"analyst_number":6,"beta":3.817,"fifty_two_week_high":90.44,"fifty_two_week_low":42.09,"fifty_day_ma":73.81,"two_hundred_day_ma":66.81,"shares_outstanding":296882000,"forward_pe":35.59,"price_to_sales":5.58,"price_to_book":4.19,"ev_to_revenue":7.13,"ev_to_ebitda":24.31},"bars":[{"c":75.1,"h":75.1,"l":75.1,"n":22,"o":75.1,"t":"2026-10-08T08:00:00Z","v":2219,"vw":75.1},{"c":74.69,"h":74.69,"l":74.69,"n":1,"o":74.69,"t":"2026-10-08T08:15:00Z","v":500,"vw":74.69},{"c":74.5,"h":74.5,"l":74.5,"n":1,"o":74.5,"t":"2026-10-08T08:30:00Z","v":117,"vw":74.5},{"c":73.88,"h":73.88,"l":73.88,"n":2,"o":73.88,"t":"2026-10-08T11:15:00Z","v":110,"vw":73.88},{"c":74,"h":74,"l":74,"n":1,"o":74,"t":"2026-10-08T11:20:00Z","v":250,"vw":74},{"c":73.99,"h":73.99,"l":73.99,"n":2,"o":73.99,"t":"2026-10-08T11:25:00Z","v":210,"vw":73.99},{"c":74,"h":74,"l":74,"n":13,"o":74,"t":"2026-10-08T11:30:00Z","v":377,"vw":74},{"c":73.8,"h":73.8,"l":73.8,"n":1,"o":73.8,"t":"2026-10-08T11:35:00Z","v":126,"vw":73.8},{"c":74.1,"h":74.11,"l":74.06,"n":10,"o":74.06,"t":"2026-10-08T12:05:00Z","v":2858,"vw":74.095439},{"c":74.2,"h":74.2,"l":74.2,"n":5,"o":74.2,"t":"2026-10-08T12:15:00Z","v":405,"vw":74.2},{"c":74.2,"h":74.2,"l":74.2,"n":11,"o":74.2,"t":"2026-10-08T12:40:00Z","v":275,"vw":74.2},{"c":74.37,"h":74.37,"l":74.31,"n":9,"o":74.31,"t":"2026-10-08T13:05:00Z","v":276,"vw":74.34},{"c":74.49,"h":74.49,"l":74.49,"n":6,"o":74.49,"t":"2026-10-08T13:20:00Z","v":140,"vw":74.49},{"c":74.309,"h":74.309,"l":74.309,"n":3,"o":74.309,"t":"2026-10-08T13:25:00Z","v":383,"vw":74.309},{"c":75.8,"h":76.24,"l":74.38,"n":739,"o":74.66,"t":"2026-10-08T13:30:00Z","v":81599,"vw":75.144973},{"c":74.87,"h":75.83,"l":74.7924,"n":405,"o":75.82,"t":"2026-10-08T13:35:00Z","v":24320,"vw":75.100357},{"c":75.01,"h":75.14,"l":74.76,"n":413,"o":74.86,"t":"2026-10-08T13:40:00Z","v":19525,"vw":74.96891},{"c":74.63,"h":75.15,"l":74.4,"n":353,"o":75.12,"t":"2026-10-08T13:45:00Z","v":16142,"vw":74.835881},{"c":75.235,"h":75.26,"l":74.5,"n":364,"o":74.61,"t":"2026-10-08T13:50:00Z","v":22989,"vw":74.839686},{"c":75.325,"h":75.445,"l":75.2,"n":498,"o":75.23,"t":"2026-10-08T13:55:00Z","v":27270,"vw":75.328913},{"c":74.88,"h":75.325,"l":74.88,"n":645,"o":75.325,"t":"2026-10-08T14:00:00Z","v":38876,"vw":75.06808},{"c":75.325,"h":75.49,"l":74.93,"n":580,"o":74.93,"t":"2026-10-08T14:05:00Z","v":25008,"vw":75.26639},{"c":75.83,"h":75.927,"l":75.325,"n":495,"o":75.325,"t":"2026-10-08T14:10:00Z","v":21307,"vw":75.706225},{"c":76.11,"h":76.2,"l":75.84,"n":615,"o":75.9099,"t":"2026-10-08T14:15:00Z","v":32350,"vw":76.041805},{"c":75.795,"h":76.11,"l":75.7535,"n":386,"o":76.1,"t":"2026-10-08T14:20:00Z","v":17105,"vw":75.888397},{"c":75.555,"h":75.8201,"l":75.53,"n":397,"o":75.815,"t":"2026-10-08T14:25:00Z","v":20095,"vw":75.619915},{"c":75.88,"h":75.89,"l":75.585,"n":460,"o":75.585,"t":"2026-10-08T14:30:00Z","v":20785,"vw":75.664624},{"c":75.47,"h":75.82,"l":75.375,"n":689,"o":75.81,"t":"2026-10-08T14:35:00Z","v":45083,"vw":75.630725},{"c":75.49,"h":75.53,"l":75.33,"n":531,"o":75.5,"t":"2026-10-08T14:40:00Z","v":25850,"vw":75.442192},{"c":75.14,"h":75.48,"l":75.14,"n":559,"o":75.445,"t":"2026-10-08T14:45:00Z","v":26036,"vw":75.335696},{"c":75.01,"h":75.19,"l":74.98,"n":473,"o":75.1,"t":"2026-10-08T14:50:00Z","v":20612,"vw":75.054991},{"c":75.025,"h":75.16,"l":74.9805,"n":338,"o":75.01,"t":"2026-10-08T14:55:00Z","v":17981,"vw":75.086828},{"c":75.02,"h":75.11,"l":74.93,"n":395,"o":75.045,"t":"2026-10-08T15:00:00Z","v":15454,"vw":75.023773},{"c":75.13,"h":75.22,"l":75.015,"n":349,"o":75.015,"t":"2026-10-08T15:05:00Z","v":9193,"vw":75.143855},{"c":74.9675,"h":75.1686,"l":74.965,"n":422,"o":75.13,"t":"2026-10-08T15:10:00Z","v":12782,"vw":75.073511},{"c":74.68,"h":74.945,"l":74.68,"n":441,"o":74.93,"t":"2026-10-08T15:15:00Z","v":21873,"vw":74.830681},{"c":74.465,"h":74.72,"l":74.37,"n":552,"o":74.72,"t":"2026-10-08T15:20:00Z","v":25523,"vw":74.573845},{"c":74.55,"h":74.59,"l":74.44,"n":497,"o":74.51,"t":"2026-10-08T15:25:00Z","v":34640,"vw":74.530818},{"c":74.3561,"h":74.5799,"l":74.34,"n":394,"o":74.53,"t":"2026-10-08T15:30:00Z","v":14337,"vw":74.454403},{"c":74.45,"h":74.51,"l":74.34,"n":436,"o":74.4,"t":"2026-10-08T15:35:00Z","v":14868,"vw":74.42469},{"c":74.685,"h":74.685,"l":74.45,"n":397,"o":74.45,"t":"2026-10-08T15:40:00Z","v":14985,"vw":74.583629},{"c":74.65,"h":74.83,"l":74.63,"n":346,"o":74.72,"t":"2026-10-08T15:45:00Z","v":21787,"vw":74.783129},{"c":74.78,"h":74.81,"l":74.645,"n":311,"o":74.645,"t":"2026-10-08T15:50:00Z","v":9985,"vw":74.725484},{"c":74.78,"h":74.7885,"l":74.685,"n":326,"o":74.78,"t":"2026-10-08T15:55:00Z","v":14311,"vw":74.72801},{"c":74.85,"h":74.88,"l":74.76,"n":360,"o":74.78,"t":"2026-10-08T16:00:00Z","v":11943,"vw":74.812291},{"c":74.91,"h":74.95,"l":74.85,"n":365,"o":74.865,"t":"2026-10-08T16:05:00Z","v":12737,"vw":74.902681},{"c":75.02,"h":75.055,"l":74.84,"n":464,"o":74.905,"t":"2026-10-08T16:10:00Z","v":20194,"vw":74.930443},{"c":74.975,"h":75.65,"l":74.95,"n":1887,"o":75.025,"t":"2026-10-08T16:15:00Z","v":84159,"vw":75.249044},{"c":75.26,"h":75.31,"l":74.92,"n":410,"o":74.98,"t":"2026-10-08T16:20:00Z","v":16024,"vw":75.123819},{"c":75.4,"h":75.4,"l":75.235,"n":363,"o":75.245,"t":"2026-10-08T16:25:00Z","v":16487,"vw":75.317968},{"c":75.475,"h":75.49,"l":75.35,"n":379,"o":75.4,"t":"2026-10-08T16:30:00Z","v":13944,"vw":75.442432},{"c":75.355,"h":75.505,"l":75.325,"n":303,"o":75.47,"t":"2026-10-08T16:35:00Z","v":13444,"vw":75.433376},{"c":75.49,"h":75.58,"l":75.3328,"n":287,"o":75.3328,"t":"2026-10-08T16:40:00Z","v":12650,"vw":75.490064},{"c":75.24,"h":75.595,"l":75.24,"n":421,"o":75.46,"t":"2026-10-08T16:45:00Z","v":25960,"vw":75.434345},{"c":75.33,"h":75.33,"l":75.1,"n":401,"o":75.27,"t":"2026-10-08T16:50:00Z","v":15482,"vw":75.176275},{"c":75.24,"h":75.46,"l":75.17,"n":424,"o":75.36,"t":"2026-10-08T16:55:00Z","v":14378,"vw":75.305252},{"c":75.1,"h":75.22,"l":74.915,"n":664,"o":75.18,"t":"2026-10-08T17:00:00Z","v":32171,"vw":75.053653},{"c":75.14,"h":75.14,"l":74.95,"n":383,"o":75.1,"t":"2026-10-08T17:05:00Z","v":15210,"vw":75.040996},{"c":75.54,"h":75.58,"l":75.025,"n":374,"o":75.11,"t":"2026-10-08T17:10:00Z","v":13928,"vw":75.336539},{"c":75.575,"h":75.69,"l":75.51,"n":485,"o":75.55,"t":"2026-10-08T17:15:00Z","v":28550,"vw":75.605676},{"c":75.81,"h":75.8499,"l":75.54,"n":577,"o":75.5825,"t":"2026-10-08T17:20:00Z","v":31509,"vw":75.668642},{"c":75.64,"h":75.825,"l":75.31,"n":510,"o":75.795,"t":"2026-10-08T17:25:00Z","v":21608,"vw":75.529778},{"c":75.84,"h":75.9384,"l":75.595,"n":561,"o":75.645,"t":"2026-10-08T17:30:00Z","v":40243,"vw":75.720947},{"c":75.99,"h":76.01,"l":75.795,"n":498,"o":75.84,"t":"2026-10-08T17:35:00Z","v":24931,"vw":75.905368},{"c":76.32,"h":76.35,"l":75.99,"n":906,"o":75.99,"t":"2026-10-08T17:40:00Z","v":59328,"vw":76.145063},{"c":76.135,"h":76.325,"l":76.02,"n":707,"o":76.325,"t":"2026-10-08T17:45:00Z","v":44758,"vw":76.148089},{"c":76.3455,"h":76.4,"l":76.1,"n":1707,"o":76.14,"t":"2026-10-08T17:50:00Z","v":151266,"vw":76.191553},{"c":76.435,"h":76.46,"l":76.29,"n":557,"o":76.335,"t":"2026-10-08T17:55:00Z","v":32121,"vw":76.364152},{"c":76.57,"h":76.68,"l":76.42,"n":846,"o":76.46,"t":"2026-10-08T18:00:00Z","v":50737,"vw":76.532423},{"c":76.585,"h":76.8,"l":76.54,"n":659,"o":76.57,"t":"2026-10-08T18:05:00Z","v":65480,"vw":76.68694},{"c":76.63,"h":76.72,"l":76.455,"n":499,"o":76.58,"t":"2026-10-08T18:10:00Z","v":31175,"vw":76.54659},{"c":76.68,"h":76.78,"l":76.62,"n":397,"o":76.655,"t":"2026-10-08T18:15:00Z","v":15926,"vw":76.680289},{"c":76.735,"h":76.7699,"l":76.62,"n":397,"o":76.68,"t":"2026-10-08T18:20:00Z","v":18403,"vw":76.693898},{"c":76.85,"h":77.06,"l":76.755,"n":917,"o":76.755,"t":"2026-10-08T18:25:00Z","v":108959,"vw":76.938617},{"c":76.75,"h":76.87,"l":76.7,"n":519,"o":76.85,"t":"2026-10-08T18:30:00Z","v":25489,"vw":76.79053},{"c":76.72,"h":76.85,"l":76.68,"n":436,"o":76.8,"t":"2026-10-08T18:35:00Z","v":16943,"vw":76.75107},{"c":76.69,"h":76.74,"l":76.6,"n":456,"o":76.72,"t":"2026-10-08T18:40:00Z","v":16120,"vw":76.680095},{"c":76.5,"h":76.685,"l":76.455,"n":548,"o":76.66,"t":"2026-10-08T18:45:00Z","v":30101,"vw":76.544071},{"c":76.48,"h":76.52,"l":76.385,"n":473,"o":76.5,"t":"2026-10-08T18:50:00Z","v":21881,"vw":76.459198},{"c":76.55,"h":76.6,"l":76.47,"n":496,"o":76.51,"t":"2026-10-08T18:55:00Z","v":29577,"vw":76.544427},{"c":76.435,"h":76.57,"l":76.405,"n":549,"o":76.53,"t":"2026-10-08T19:00:00Z","v":27429,"vw":76.495243},{"c":76.54,"h":76.57,"l":76.405,"n":497,"o":76.445,"t":"2026-10-08T19:05:00Z","v":21263,"vw":76.485757},{"c":76.49,"h":76.63,"l":76.49,"n":604,"o":76.545,"t":"2026-10-08T19:10:00Z","v":24490,"vw":76.568808},{"c":76.505,"h":76.62,"l":76.435,"n":580,"o":76.49,"t":"2026-10-08T19:15:00Z","v":22741,"vw":76.512196},{"c":76.73,"h":76.79,"l":76.505,"n":643,"o":76.505,"t":"2026-10-08T19:20:00Z","v":28833,"vw":76.62732},{"c":76.53,"h":76.8,"l":76.515,"n":695,"o":76.735,"t":"2026-10-08T19:25:00Z","v":45343,"vw":76.638498},{"c":76.45,"h":76.57,"l":76.38,"n":870,"o":76.53,"t":"2026-10-08T19:30:00Z","v":48613,"vw":76.469221},{"c":76.49,"h":76.58,"l":76.4,"n":574,"o":76.455,"t":"2026-10-08T19:35:00Z","v":24504,"vw":76.488792},{"c":76.28,"h":76.475,"l":76.26,"n":780,"o":76.475,"t":"2026-10-08T19:40:00Z","v":38829,"vw":76.340716},{"c":76.56,"h":76.56,"l":76.28,"n":868,"o":76.28,"t":"2026-10-08T19:45:00Z","v":66382,"vw":76.383559},{"c":76.71,"h":76.765,"l":76.47,"n":1538,"o":76.56,"t":"2026-10-08T19:50:00Z","v":172787,"vw":76.594874},{"c":77.16,"h":77.185,"l":76.72,"n":5470,"o":76.75,"t":"2026-10-08T19:55:00Z","v":308354,"vw":77.090227},{"c":76.75,"h":77.15,"l":76.75,"n":102,"o":77.15,"t":"2026-10-08T20:00:00Z","v":2469937,"vw":77.149904},{"c":77,"h":77,"l":77,"n":1,"o":77,"t":"2026-10-08T20:20:00Z","v":249,"vw":77},{"c":77.1,"h":77.12,"l":77.1,"n":7,"o":77.1,"t":"2026-10-08T20:35:00Z","v":450,"vw":77.10599},{"c":77,"h":77,"l":77,"n":2,"o":77,"t":"2026-10-08T20:40:00Z","v":655,"vw":77},{"c":77.3,"h":77.3,"l":77.1,"n":39,"o":77.1,"t":"2026-10-08T20:55:00Z","v":4793,"vw":77.252971},{"c":77.1,"h":77.1,"l":77.1,"n":2,"o":77.1,"t":"2026-10-08T21:10:00Z","v":200,"vw":77.1},{"c":77.2,"h":77.2,"l":77.18,"n":9,"o":77.18,"t":"2026-10-08T21:20:00Z","v":924,"vw":77.194667},{"c":77.1,"h":77.1,"l":77.1,"n":2,"o":77.1,"t":"2026-10-08T21:25:00Z","v":400,"vw":77.1},{"c":77.15,"h":77.15,"l":77.15,"n":9,"o":77.15,"t":"2026-10-08T22:15:00Z","v":1073,"vw":77.15},{"c":77.15,"h":77.15,"l":77.15,"n":2,"o":77.15,"t":"2026-10-08T22:35:00Z","v":1124,"vw":77.15},{"c":77.2,"h":77.2,"l":77.15,"n":4,"o":77.15,"t":"2026-10-08T22:45:00Z","v":1403,"vw":77.196429},{"c":77.1819,"h":77.1819,"l":77.1819,"n":3,"o":77.1819,"t":"2026-10-08T23:20:00Z","v":120,"vw":77.1819},{"c":77.18,"h":77.18,"l":77.14,"n":3,"o":77.14,"t":"2026-10-08T23:30:00Z","v":2340,"vw":77.164551},{"c":77.18,"h":77.18,"l":77.18,"n":2,"o":77.18,"t":"2026-10-08T23:35:00Z","v":1105,"vw":77.18},{"c":77.29,"h":77.29,"l":77.29,"n":13,"o":77.29,"t":"2026-10-08T23:45:00Z","v":222,"vw":77.29},{"c":77.5,"h":77.5,"l":77.5,"n":1,"o":77.5,"t":"2026-10-08T23:50:00Z","v":100,"vw":77.5},{"c":77.7,"h":77.7,"l":77.7,"n":7,"o":77.7,"t":"2026-10-09T08:00:00Z","v":297,"vw":77.7},{"c":77.7,"h":77.7,"l":77.66,"n":16,"o":77.66,"t":"2026-10-09T08:05:00Z","v":832,"vw":77.694286},{"c":77.75,"h":77.875,"l":77.75,"n":11,"o":77.875,"t":"2026-10-09T08:40:00Z","v":473,"vw":77.791284},{"c":78.555,"h":78.555,"l":77.97,"n":64,"o":78,"t":"2026-10-09T09:10:00Z","v":1969,"vw":78.098619},{"c":78.3,"h":78.32,"l":78.3,"n":11,"o":78.32,"t":"2026-10-09T09:15:00Z","v":463,"vw":78.311489},{"c":78.7,"h":78.7,"l":78.7,"n":1,"o":78.7,"t":"2026-10-09T09:20:00Z","v":100,"vw":78.7},{"c":78.5,"h":78.52,"l":78.45,"n":16,"o":78.5,"t":"2026-10-09T09:30:00Z","v":1355,"vw":78.497414},{"c":78.5,"h":78.5,"l":78.5,"n":2,"o":78.5,"t":"2026-10-09T09:35:00Z","v":277,"vw":78.5},{"c":78.32,"h":78.32,"l":78.32,"n":3,"o":78.32,"t":"2026-10-09T09:45:00Z","v":102,"vw":78.32},{"c":78.56,"h":78.56,"l":78.51,"n":12,"o":78.51,"t":"2026-10-09T09:55:00Z","v":715,"vw":78.543819},{"c":78.5,"h":78.9,"l":78.39,"n":53,"o":78.39,"t":"2026-10-09T10:15:00Z","v":3247,"vw":78.731516},{"c":78.61,"h":78.61,"l":78.6,"n":6,"o":78.6,"t":"2026-10-09T10:20:00Z","v":311,"vw":78.605122},{"c":78.45,"h":78.55,"l":78.33,"n":42,"o":78.4,"t":"2026-10-09T11:00:00Z","v":1912,"vw":78.427097},{"c":77.9324,"h":78.4,"l":77.9324,"n":22,"o":78.32,"t":"2026-10-09T11:10:00Z","v":2748,"vw":78.286396},{"c":78.35,"h":78.35,"l":78.35,"n":1,"o":78.35,"t":"2026-10-09T11:20:00Z","v":225,"vw":78.35},{"c":78.24,"h":78.24,"l":78.24,"n":4,"o":78.24,"t":"2026-10-09T11:25:00Z","v":600,"vw":78.24},{"c":78.4,"h":78.4,"l":78.26,"n":9,"o":78.26,"t":"2026-10-09T11:30:00Z","v":397,"vw":78.339252},{"c":78,"h":78,"l":78,"n":2,"o":78,"t":"2026-10-09T11:35:00Z","v":501,"vw":78},{"c":78.27,"h":78.27,"l":78.2,"n":6,"o":78.2,"t":"2026-10-09T11:40:00Z","v":637,"vw":78.248091},{"c":78.25,"h":78.25,"l":78.25,"n":5,"o":78.25,"t":"2026-10-09T12:10:00Z","v":8725,"vw":78.25},{"c":78.2,"h":78.2,"l":78.2,"n":1,"o":78.2,"t":"2026-10-09T12:30:00Z","v":100,"vw":78.2},{"c":78.2703,"h":78.33,"l":78.2703,"n":30,"o":78.32,"t":"2026-10-09T12:45:00Z","v":1327,"vw":78.320936},{"c":78.1803,"h":78.22,"l":78.1803,"n":35,"o":78.22,"t":"2026-10-09T12:50:00Z","v":447,"vw":78.20015},{"c":78.23,"h":78.23,"l":78.23,"n":2,"o":78.23,"t":"2026-10-09T12:55:00Z","v":116,"vw":78.23},{"c":78.18,"h":78.3,"l":78.18,"n":8,"o":78.24,"t":"2026-10-09T13:05:00Z","v":1078,"vw":78.251628},{"c":78.3488,"h":78.3488,"l":78.3488,"n":1,"o":78.3488,"t":"2026-10-09T13:20:00Z","v":500,"vw":78.3488},{"c":78.18,"h":78.21,"l":78.18,"n":29,"o":78.21,"t":"2026-10-09T13:25:00Z","v":1321,"vw":78.189294},{"c":77.295,"h":78.15,"l":77.06,"n":652,"o":78,"t":"2026-10-09T13:30:00Z","v":52017,"vw":77.737729},{"c":77.39,"h":77.61,"l":77.139,"n":450,"o":77.285,"t":"2026-10-09T13:35:00Z","v":37111,"vw":77.430516},{"c":77.52,"h":77.82,"l":77.3,"n":564,"o":77.34,"t":"2026-10-09T13:40:00Z","v":45951,"vw":77.588385},{"c":77.955,"h":78.0326,"l":77.525,"n":603,"o":77.525,"t":"2026-10-09T13:45:00Z","v":29725,"vw":77.750489},{"c":78.605,"h":78.72,"l":77.925,"n":763,"o":77.925,"t":"2026-10-09T13:50:00Z","v":35029,"vw":78.451372},{"c":78.6601,"h":78.9,"l":78.5516,"n":617,"o":78.595,"t":"2026-10-09T13:55:00Z","v":45157,"vw":78.694631},{"c":78.9,"h":79.035,"l":78.57,"n":1108,"o":78.725,"t":"2026-10-09T14:00:00Z","v":88096,"vw":78.920358},{"c":78.915,"h":79.015,"l":78.37,"n":999,"o":78.81,"t":"2026-10-09T14:05:00Z","v":50226,"vw":78.708652},{"c":79.25,"h":79.3,"l":78.94,"n":1105,"o":78.94,"t":"2026-10-09T14:10:00Z","v":75806,"vw":79.164336},{"c":79.625,"h":79.7499,"l":79.24,"n":1258,"o":79.24,"t":"2026-10-09T14:15:00Z","v":75422,"vw":79.561691},{"c":79.89,"h":80.005,"l":79.6,"n":1280,"o":79.625,"t":"2026-10-09T14:20:00Z","v":85345,"vw":79.898466},{"c":79.91,"h":80.04,"l":79.61,"n":1324,"o":79.885,"t":"2026-10-09T14:25:00Z","v":85940,"vw":79.90203},{"c":79.695,"h":79.92,"l":79.6192,"n":757,"o":79.915,"t":"2026-10-09T14:30:00Z","v":34158,"vw":79.780849},{"c":79.8,"h":79.95,"l":79.57,"n":886,"o":79.695,"t":"2026-10-09T14:35:00Z","v":68293,"vw":79.800551},{"c":80.01,"h":80.12,"l":79.8,"n":1283,"o":79.9,"t":"2026-10-09T14:40:00Z","v":125452,"vw":79.994918},{"c":79.905,"h":80.21,"l":79.82,"n":924,"o":80.0197,"t":"2026-10-09T14:45:00Z","v":60023,"vw":80.06366},{"c":79.86,"h":80.02,"l":79.7601,"n":739,"o":79.905,"t":"2026-10-09T14:50:00Z","v":44552,"vw":79.840117},{"c":79.625,"h":80.035,"l":79.56,"n":836,"o":79.92,"t":"2026-10-09T14:55:00Z","v":57831,"vw":79.80747},{"c":79.6901,"h":79.955,"l":79.615,"n":755,"o":79.615,"t":"2026-10-09T15:00:00Z","v":37718,"vw":79.773067},{"c":79.475,"h":79.75,"l":79.35,"n":765,"o":79.71,"t":"2026-10-09T15:05:00Z","v":43087,"vw":79.523804},{"c":79.665,"h":79.68,"l":79.431,"n":994,"o":79.45,"t":"2026-10-09T15:10:00Z","v":67179,"vw":79.594356},{"c":80.005,"h":80.14,"l":79.67,"n":777,"o":79.67,"t":"2026-10-09T15:15:00Z","v":40348,"vw":79.997406},{"c":79.885,"h":80.08,"l":79.82,"n":676,"o":79.95,"t":"2026-10-09T15:20:00Z","v":37737,"vw":79.981944},{"c":79.86,"h":79.965,"l":79.74,"n":736,"o":79.885,"t":"2026-10-09T15:25:00Z","v":38263,"vw":79.852377},{"c":79.985,"h":79.99,"l":79.76,"n":634,"o":79.84,"t":"2026-10-09T15:30:00Z","v":31827,"vw":79.905754},{"c":79.85,"h":80.11,"l":79.805,"n":1144,"o":80,"t":"2026-10-09T15:35:00Z","v":122117,"vw":79.977145},{"c":79.82,"h":79.905,"l":79.725,"n":710,"o":79.85,"t":"2026-10-09T15:40:00Z","v":35649,"vw":79.82247},{"c":79.685,"h":79.78,"l":79.61,"n":813,"o":79.76,"t":"2026-10-09T15:45:00Z","v":34686,"vw":79.691819},{"c":79.7501,"h":79.825,"l":79.7,"n":542,"o":79.71,"t":"2026-10-09T15:50:00Z","v":23704,"vw":79.758308},{"c":79.835,"h":79.87,"l":79.76,"n":526,"o":79.7953,"t":"2026-10-09T15:55:00Z","v":27564,"vw":79.810604},{"c":79.82,"h":79.82,"l":79.675,"n":783,"o":79.8,"t":"2026-10-09T16:00:00Z","v":36087,"vw":79.765488},{"c":79.58,"h":79.82,"l":79.58,"n":574,"o":79.82,"t":"2026-10-09T16:05:00Z","v":25337,"vw":79.717635},{"c":79.74,"h":79.8,"l":79.63,"n":542,"o":79.63,"t":"2026-10-09T16:10:00Z","v":24518,"vw":79.738761},{"c":79.74,"h":79.87,"l":79.74,"n":551,"o":79.79,"t":"2026-10-09T16:15:00Z","v":21978,"vw":79.808808},{"c":79.625,"h":79.72,"l":79.47,"n":1021,"o":79.72,"t":"2026-10-09T16:20:00Z","v":55848,"vw":79.626197},{"c":79.835,"h":79.87,"l":79.64,"n":718,"o":79.64,"t":"2026-10-09T16:25:00Z","v":27217,"vw":79.755043},{"c":79.82,"h":79.87,"l":79.785,"n":720,"o":79.84,"t":"2026-10-09T16:30:00Z","v":33137,"vw":79.82812},{"c":79.87,"h":79.905,"l":79.75,"n":951,"o":79.83,"t":"2026-10-09T16:35:00Z","v":44777,"vw":79.82724},{"c":80.1031,"h":80.14,"l":79.87,"n":858,"o":79.87,"t":"2026-10-09T16:40:00Z","v":45022,"vw":80.006765},{"c":80.175,"h":80.21,"l":80.1,"n":718,"o":80.12,"t":"2026-10-09T16:45:00Z","v":41928,"vw":80.155156},{"c":80.12,"h":80.31,"l":80.12,"n":1145,"o":80.175,"t":"2026-10-09T16:50:00Z","v":75902,"vw":80.232132},{"c":80.08,"h":80.19,"l":80.07,"n":690,"o":80.15,"t":"2026-10-09T16:55:00Z","v":40852,"vw":80.158965},{"c":80.24,"h":80.26,"l":80.08,"n":680,"o":80.08,"t":"2026-10-09T17:00:00Z","v":39178,"vw":80.172263},{"c":80.15,"h":80.28,"l":80.15,"n":658,"o":80.235,"t":"2026-10-09T17:05:00Z","v":36961,"vw":80.241372},{"c":80.205,"h":80.25,"l":80.14,"n":586,"o":80.15,"t":"2026-10-09T17:10:00Z","v":28851,"vw":80.193945},{"c":80.065,"h":80.205,"l":79.96,"n":652,"o":80.18,"t":"2026-10-09T17:15:00Z","v":32547,"vw":80.105719},{"c":80.005,"h":80.1125,"l":80.005,"n":659,"o":80.07,"t":"2026-10-09T17:20:00Z","v":38960,"vw":80.080922},{"c":79.925,"h":80.01,"l":79.715,"n":734,"o":80.01,"t":"2026-10-09T17:25:00Z","v":45105,"vw":79.832288},{"c":79.9,"h":80.145,"l":79.88,"n":735,"o":79.925,"t":"2026-10-09T17:30:00Z","v":45473,"vw":80.017796},{"c":79.99,"h":80.02,"l":79.91,"n":1149,"o":79.93,"t":"2026-10-09T17:35:00Z","v":69645,"vw":79.970515},{"c":79.945,"h":80.035,"l":79.9,"n":620,"o":79.975,"t":"2026-10-09T17:40:00Z","v":27783,"vw":79.960893},{"c":80.0201,"h":80.065,"l":79.96,"n":654,"o":79.96,"t":"2026-10-09T17:45:00Z","v":36422,"vw":80.013762},{"c":80.205,"h":80.22,"l":80.025,"n":814,"o":80.03,"t":"2026-10-09T17:50:00Z","v":35952,"vw":80.112844},{"c":80.32,"h":80.365,"l":80.2,"n":765,"o":80.2,"t":"2026-10-09T17:55:00Z","v":43871,"vw":80.289298},{"c":80.375,"h":80.485,"l":80.33,"n":941,"o":80.345,"t":"2026-10-09T18:00:00Z","v":91647,"vw":80.425588},{"c":80.44,"h":80.49,"l":80.365,"n":670,"o":80.365,"t":"2026-10-09T18:05:00Z","v":43345,"vw":80.453164},{"c":80.41,"h":80.52,"l":80.37,"n":995,"o":80.445,"t":"2026-10-09T18:10:00Z","v":57689,"vw":80.480695},{"c":80.39,"h":80.445,"l":80.34,"n":860,"o":80.39,"t":"2026-10-09T18:15:00Z","v":48131,"vw":80.40457},{"c":80.19,"h":80.435,"l":80.19,"n":714,"o":80.395,"t":"2026-10-09T18:20:00Z","v":32964,"vw":80.317217},{"c":80.025,"h":80.215,"l":80.025,"n":620,"o":80.19,"t":"2026-10-09T18:25:00Z","v":28512,"vw":80.132141},{"c":80.17,"h":80.2,"l":79.98,"n":769,"o":80.02,"t":"2026-10-09T18:30:00Z","v":46595,"vw":80.100328},{"c":80.33,"h":80.355,"l":80.14,"n":700,"o":80.16,"t":"2026-10-09T18:35:00Z","v":37777,"vw":80.247431},{"c":80.445,"h":80.445,"l":80.32,"n":966,"o":80.335,"t":"2026-10-09T18:40:00Z","v":56105,"vw":80.380279},{"c":80.365,"h":80.56,"l":80.18,"n":1027,"o":80.45,"t":"2026-10-09T18:45:00Z","v":55777,"vw":80.349684},{"c":80.415,"h":80.515,"l":80.36,"n":796,"o":80.365,"t":"2026-10-09T18:50:00Z","v":42806,"vw":80.430877},{"c":80.49,"h":80.49,"l":80.4,"n":752,"o":80.415,"t":"2026-10-09T18:55:00Z","v":42513,"vw":80.44542},{"c":80.43,"h":80.56,"l":80.39,"n":789,"o":80.5,"t":"2026-10-09T19:00:00Z","v":44322,"vw":80.478197},{"c":80.31,"h":80.46,"l":80.29,"n":747,"o":80.41,"t":"2026-10-09T19:05:00Z","v":42203,"vw":80.388261},{"c":80.39,"h":80.4599,"l":80.3,"n":700,"o":80.335,"t":"2026-10-09T19:10:00Z","v":42651,"vw":80.408269},{"c":80.27,"h":80.465,"l":80.27,"n":882,"o":80.39,"t":"2026-10-09T19:15:00Z","v":55513,"vw":80.404493},{"c":80.51,"h":80.515,"l":80.261,"n":779,"o":80.2851,"t":"2026-10-09T19:20:00Z","v":42904,"vw":80.390569},{"c":80.465,"h":80.565,"l":80.43,"n":978,"o":80.51,"t":"2026-10-09T19:25:00Z","v":60348,"vw":80.498524},{"c":80.695,"h":80.74,"l":80.455,"n":1238,"o":80.465,"t":"2026-10-09T19:30:00Z","v":81116,"vw":80.642102},{"c":80.725,"h":80.825,"l":80.635,"n":1239,"o":80.695,"t":"2026-10-09T19:35:00Z","v":74666,"vw":80.695421},{"c":80.82,"h":80.86,"l":80.68,"n":1264,"o":80.71,"t":"2026-10-09T19:40:00Z","v":76005,"vw":80.769017},{"c":80.745,"h":80.92,"l":80.67,"n":1464,"o":80.82,"t":"2026-10-09T19:45:00Z","v":100050,"vw":80.784449},{"c":80.89,"h":80.945,"l":80.6,"n":2406,"o":80.745,"t":"2026-10-09T19:50:00Z","v":164802,"vw":80.776991},{"c":80.69,"h":81.09,"l":80.6,"n":6438,"o":80.91,"t":"2026-10-09T19:55:00Z","v":475588,"vw":80.75172},{"c":80.77,"h":81.15,"l":80.7,"n":101,"o":80.7,"t":"2026-10-09T20:00:00Z","v":454438,"vw":80.700413},{"c":80.7,"h":80.7,"l":80.7,"n":63,"o":80.7,"t":"2026-10-09T20:10:00Z","v":466,"vw":80.7},{"c":80.7,"h":80.7,"l":80.7,"n":6,"o":80.7,"t":"2026-10-09T20:15:00Z","v":550515,"vw":80.7},{"c":80.7961,"h":80.7961,"l":80.7,"n":5,"o":80.7697,"t":"2026-10-09T20:20:00Z","v":560,"vw":80.764759},{"c":80.78,"h":80.78,"l":80.78,"n":5,"o":80.78,"t":"2026-10-09T20:25:00Z","v":2363,"vw":80.78},{"c":80.7,"h":80.7,"l":80.7,"n":6,"o":80.7,"t":"2026-10-09T21:25:00Z","v":256,"vw":80.7},{"c":80.7,"h":80.7001,"l":80.7,"n":7,"o":80.7001,"t":"2026-10-09T21:35:00Z","v":515,"vw":80.700043},{"c":80.7007,"h":80.7007,"l":80.7007,"n":2,"o":80.7007,"t":"2026-10-09T21:45:00Z","v":117,"vw":80.7007},{"c":80.84,"h":80.84,"l":80.73,"n":19,"o":80.73,"t":"2026-10-09T22:00:00Z","v":2545,"vw":80.767892},{"c":80.79,"h":80.85,"l":80.79,"n":3,"o":80.85,"t":"2026-10-09T22:05:00Z","v":400,"vw":80.834733},{"c":80.77,"h":80.77,"l":80.77,"n":1,"o":80.77,"t":"2026-10-09T23:20:00Z","v":100,"vw":80.77},{"c":80.9341,"h":80.9341,"l":80.9341,"n":1,"o":80.9341,"t":"2026-10-09T23:40:00Z","v":100,"vw":80.9341},{"c":81.4699,"h":81.4699,"l":81.4699,"n":13,"o":81.4699,"t":"2026-10-12T08:00:00Z","v":6233,"vw":81.4699},{"c":80.9003,"h":80.97,"l":80.9003,"n":14,"o":80.97,"t":"2026-10-12T08:35:00Z","v":494,"vw":80.927503},{"c":81.5,"h":81.5,"l":81.5,"n":3,"o":81.5,"t":"2026-10-12T08:40:00Z","v":135,"vw":81.5},{"c":80.79,"h":80.79,"l":80.79,"n":8,"o":80.79,"t":"2026-10-12T08:55:00Z","v":204,"vw":80.79},{"c":80.78,"h":80.78,"l":80.78,"n":74,"o":80.78,"t":"2026-10-12T10:15:00Z","v":375,"vw":80.78},{"c":80.6489,"h":80.6489,"l":80.4,"n":11,"o":80.4,"t":"2026-10-12T11:00:00Z","v":317,"vw":80.491507},{"c":80.69,"h":80.69,"l":80.69,"n":6,"o":80.69,"t":"2026-10-12T11:05:00Z","v":142,"vw":80.69},{"c":80.69,"h":80.69,"l":80.69,"n":14,"o":80.69,"t":"2026-10-12T11:10:00Z","v":238,"vw":80.69},{"c":80.55,"h":80.55,"l":80.55,"n":1,"o":80.55,"t":"2026-10-12T12:00:00Z","v":110,"vw":80.55},{"c":80.55,"h":80.55,"l":80.55,"n":5,"o":80.55,"t":"2026-10-12T12:05:00Z","v":487,"vw":80.55},{"c":80.55,"h":80.55,"l":80.55,"n":5,"o":80.55,"t":"2026-10-12T12:30:00Z","v":482,"vw":80.55},{"c":80.6535,"h":80.6535,"l":80.6535,"n":1,"o":80.6535,"t":"2026-10-12T13:10:00Z","v":100,"vw":80.6535},{"c":80.49,"h":80.49,"l":80.4,"n":10,"o":80.4,"t":"2026-10-12T13:25:00Z","v":467,"vw":80.425714},{"c":80.4739,"h":80.7,"l":80.31,"n":442,"o":80.49,"t":"2026-10-12T13:30:00Z","v":42615,"vw":80.514989},{"c":80.87,"h":81.47,"l":80.51,"n":1668,"o":80.52,"t":"2026-10-12T13:35:00Z","v":137764,"vw":80.995152},{"c":80.4908,"h":80.94,"l":80.31,"n":372,"o":80.84,"t":"2026-10-12T13:40:00Z","v":26425,"vw":80.593833},{"c":79.72,"h":80.37,"l":79.56,"n":591,"o":80.25,"t":"2026-10-12T13:45:00Z","v":44062,"vw":79.778202},{"c":79.995,"h":80.12,"l":79.635,"n":555,"o":79.68,"t":"2026-10-12T13:50:00Z","v":54335,"vw":79.909646},{"c":79.62,"h":80,"l":79.55,"n":521,"o":79.99,"t":"2026-10-12T13:55:00Z","v":69196,"vw":79.668519},{"c":79.81,"h":80.06,"l":79.52,"n":1055,"o":79.55,"t":"2026-10-12T14:00:00Z","v":72236,"vw":79.745752},{"c":79.81,"h":79.92,"l":79.7,"n":507,"o":79.805,"t":"2026-10-12T14:05:00Z","v":23733,"vw":79.828149},{"c":80,"h":80.01,"l":79.65,"n":594,"o":79.815,"t":"2026-10-12T14:10:00Z","v":37749,"vw":79.796735},{"c":79.735,"h":80.06,"l":79.61,"n":629,"o":80.045,"t":"2026-10-12T14:15:00Z","v":31750,"vw":79.727895},{"c":79.505,"h":79.9,"l":79.39,"n":1306,"o":79.745,"t":"2026-10-12T14:20:00Z","v":128792,"vw":79.702265},{"c":79.61,"h":79.81,"l":79.37,"n":667,"o":79.51,"t":"2026-10-12T14:25:00Z","v":28097,"vw":79.537505},{"c":79.705,"h":79.86,"l":79.56,"n":511,"o":79.63,"t":"2026-10-12T14:30:00Z","v":17516,"vw":79.695395},{"c":80.05,"h":80.05,"l":79.8,"n":424,"o":79.8,"t":"2026-10-12T14:35:00Z","v":11597,"vw":79.897819},{"c":79.85,"h":80.13,"l":79.81,"n":602,"o":80,"t":"2026-10-12T14:40:00Z","v":38341,"vw":80.001381},{"c":79.88,"h":80.0599,"l":79.88,"n":438,"o":79.88,"t":"2026-10-12T14:45:00Z","v":16774,"vw":79.949733},{"c":80.01,"h":80.1637,"l":79.96,"n":431,"o":79.96,"t":"2026-10-12T14:50:00Z","v":20746,"vw":80.029241},{"c":79.91,"h":80.1,"l":79.83,"n":506,"o":80.005,"t":"2026-10-12T14:55:00Z","v":32469,"vw":79.977926},{"c":79.99,"h":80,"l":79.77,"n":408,"o":79.78,"t":"2026-10-12T15:00:00Z","v":16364,"vw":79.847107},{"c":80.125,"h":80.15,"l":79.975,"n":444,"o":79.975,"t":"2026-10-12T15:05:00Z","v":20881,"vw":80.092063},{"c":79.95,"h":80.1,"l":79.87,"n":498,"o":80.1,"t":"2026-10-12T15:10:00Z","v":19988,"vw":79.965452},{"c":79.78,"h":79.93,"l":79.74,"n":406,"o":79.91,"t":"2026-10-12T15:15:00Z","v":16918,"vw":79.837046},{"c":79.71,"h":79.75,"l":79.64,"n":425,"o":79.75,"t":"2026-10-12T15:20:00Z","v":23162,"vw":79.703561},{"c":79.65,"h":79.72,"l":79.55,"n":383,"o":79.72,"t":"2026-10-12T15:25:00Z","v":16261,"vw":79.635136},{"c":79.705,"h":79.705,"l":79.58,"n":405,"o":79.6556,"t":"2026-10-12T15:30:00Z","v":13236,"vw":79.64871},{"c":79.82,"h":79.87,"l":79.74,"n":288,"o":79.74,"t":"2026-10-12T15:35:00Z","v":10938,"vw":79.78117},{"c":79.75,"h":79.83,"l":79.73,"n":313,"o":79.8,"t":"2026-10-12T15:40:00Z","v":12213,"vw":79.77781},{"c":79.76,"h":79.82,"l":79.7,"n":255,"o":79.74,"t":"2026-10-12T15:45:00Z","v":9896,"vw":79.723405},{"c":79.8,"h":79.85,"l":79.77,"n":276,"o":79.79,"t":"2026-10-12T15:50:00Z","v":9780,"vw":79.80122},{"c":79.77,"h":79.8158,"l":79.65,"n":442,"o":79.79,"t":"2026-10-12T15:55:00Z","v":15983,"vw":79.74317},{"c":79.69,"h":79.8,"l":79.65,"n":382,"o":79.775,"t":"2026-10-12T16:00:00Z","v":16693,"vw":79.70469},{"c":79.72,"h":79.76,"l":79.7,"n":313,"o":79.715,"t":"2026-10-12T16:05:00Z","v":10640,"vw":79.733525},{"c":79.64,"h":79.725,"l":79.6,"n":351,"o":79.725,"t":"2026-10-12T16:10:00Z","v":12149,"vw":79.660512},{"c":79.54,"h":79.635,"l":79.54,"n":374,"o":79.62,"t":"2026-10-12T16:15:00Z","v":11393,"vw":79.579148},{"c":79.44,"h":79.55,"l":79.44,"n":464,"o":79.54,"t":"2026-10-12T16:20:00Z","v":17020,"vw":79.502861},{"c":79.43,"h":79.56,"l":79.42,"n":469,"o":79.44,"t":"2026-10-12T16:25:00Z","v":16087,"vw":79.467689},{"c":79.59,"h":79.59,"l":79.44,"n":404,"o":79.44,"t":"2026-10-12T16:30:00Z","v":24323,"vw":79.500826},{"c":79.59,"h":79.61,"l":79.52,"n":380,"o":79.61,"t":"2026-10-12T16:35:00Z","v":13626,"vw":79.572175},{"c":79.54,"h":79.59,"l":79.5,"n":393,"o":79.59,"t":"2026-10-12T16:40:00Z","v":16427,"vw":79.535723},{"c":79.375,"h":79.52,"l":79.36,"n":557,"o":79.51,"t":"2026-10-12T16:45:00Z","v":24155,"vw":79.44384},{"c":79.1104,"h":79.38,"l":79.105,"n":623,"o":79.38,"t":"2026-10-12T16:50:00Z","v":34035,"vw":79.24615},{"c":79.095,"h":79.155,"l":79.065,"n":429,"o":79.115,"t":"2026-10-12T16:55:00Z","v":22638,"vw":79.10807},{"c":79.3,"h":79.3,"l":79,"n":406,"o":79.07,"t":"2026-10-12T17:00:00Z","v":20184,"vw":79.093472},{"c":79.41,"h":79.42,"l":79.305,"n":284,"o":79.305,"t":"2026-10-12T17:05:00Z","v":9751,"vw":79.350427},{"c":79.46,"h":79.5461,"l":79.37,"n":296,"o":79.37,"t":"2026-10-12T17:10:00Z","v":8792,"vw":79.458396},{"c":79.35,"h":79.495,"l":79.35,"n":373,"o":79.43,"t":"2026-10-12T17:15:00Z","v":15359,"vw":79.416552},{"c":79.33,"h":79.388,"l":79.305,"n":350,"o":79.33,"t":"2026-10-12T17:20:00Z","v":13378,"vw":79.339826},{"c":79.335,"h":79.34,"l":79.29,"n":289,"o":79.29,"t":"2026-10-12T17:25:00Z","v":8814,"vw":79.311883},{"c":79.08,"h":79.3221,"l":79.06,"n":473,"o":79.3221,"t":"2026-10-12T17:30:00Z","v":22449,"vw":79.181602},{"c":79.21,"h":79.21,"l":79.03,"n":277,"o":79.08,"t":"2026-10-12T17:35:00Z","v":10195,"vw":79.10391},{"c":79.14,"h":79.18,"l":79.12,"n":244,"o":79.18,"t":"2026-10-12T17:40:00Z","v":9349,"vw":79.14258},{"c":79.07,"h":79.17,"l":79.04,"n":402,"o":79.14,"t":"2026-10-12T17:45:00Z","v":16404,"vw":79.098757},{"c":79.22,"h":79.235,"l":79.06,"n":486,"o":79.085,"t":"2026-10-12T17:50:00Z","v":24842,"vw":79.120395},{"c":79.22,"h":79.26,"l":79.19,"n":261,"o":79.2,"t":"2026-10-12T17:55:00Z","v":8583,"vw":79.221624},{"c":79.3,"h":79.3,"l":79.16,"n":361,"o":79.2106,"t":"2026-10-12T18:00:00Z","v":13513,"vw":79.237759},{"c":79.19,"h":79.3165,"l":79.16,"n":326,"o":79.3,"t":"2026-10-12T18:05:00Z","v":11557,"vw":79.248796},{"c":79.21,"h":79.24,"l":79.17,"n":304,"o":79.215,"t":"2026-10-12T18:10:00Z","v":10850,"vw":79.203765},{"c":79.24,"h":79.24,"l":79.15,"n":395,"o":79.215,"t":"2026-10-12T18:15:00Z","v":18771,"vw":79.191654},{"c":79.06,"h":79.27,"l":79.06,"n":492,"o":79.24,"t":"2026-10-12T18:20:00Z","v":19018,"vw":79.139076},{"c":78.92,"h":79.08,"l":78.845,"n":585,"o":79.06,"t":"2026-10-12T18:25:00Z","v":28127,"vw":78.945149},{"c":78.885,"h":78.965,"l":78.845,"n":441,"o":78.965,"t":"2026-10-12T18:30:00Z","v":17651,"vw":78.909062},{"c":78.895,"h":78.93,"l":78.86,"n":369,"o":78.895,"t":"2026-10-12T18:35:00Z","v":12698,"vw":78.900186},{"c":79.015,"h":79.0271,"l":78.89,"n":400,"o":78.895,"t":"2026-10-12T18:40:00Z","v":41695,"vw":78.94834},{"c":78.9594,"h":79.09,"l":78.92,"n":466,"o":79,"t":"2026-10-12T18:45:00Z","v":21862,"vw":79.009505},{"c":78.8,"h":79.04,"l":78.73,"n":756,"o":78.95,"t":"2026-10-12T18:50:00Z","v":46004,"vw":78.903007},{"c":78.71,"h":78.795,"l":78.68,"n":530,"o":78.78,"t":"2026-10-12T18:55:00Z","v":20838,"vw":78.725022},{"c":78.775,"h":78.78,"l":78.675,"n":417,"o":78.75,"t":"2026-10-12T19:00:00Z","v":17725,"vw":78.727038},{"c":78.86,"h":78.93,"l":78.775,"n":488,"o":78.775,"t":"2026-10-12T19:05:00Z","v":21187,"vw":78.870103},{"c":78.755,"h":78.87,"l":78.74,"n":614,"o":78.845,"t":"2026-10-12T19:10:00Z","v":27149,"vw":78.81061},{"c":78.74,"h":78.8199,"l":78.68,"n":414,"o":78.775,"t":"2026-10-12T19:15:00Z","v":16612,"vw":78.738742},{"c":78.63,"h":78.735,"l":78.62,"n":620,"o":78.72,"t":"2026-10-12T19:20:00Z","v":27759,"vw":78.695093},{"c":78.4442,"h":78.66,"l":78.4442,"n":777,"o":78.635,"t":"2026-10-12T19:25:00Z","v":36073,"vw":78.524217},{"c":78.57,"h":78.6,"l":78.39,"n":789,"o":78.455,"t":"2026-10-12T19:30:00Z","v":34426,"vw":78.49327},{"c":78.595,"h":78.6,"l":78.265,"n":1457,"o":78.58,"t":"2026-10-12T19:35:00Z","v":149465,"vw":78.412892},{"c":78.63,"h":78.63,"l":78.54,"n":988,"o":78.595,"t":"2026-10-12T19:40:00Z","v":74488,"vw":78.585625},{"c":78.68,"h":78.755,"l":78.625,"n":1030,"o":78.63,"t":"2026-10-12T19:45:00Z","v":45464,"vw":78.671184},{"c":78.595,"h":78.82,"l":78.57,"n":1540,"o":78.7,"t":"2026-10-12T19:50:00Z","v":86853,"vw":78.71528},{"c":78.62,"h":78.685,"l":78.48,"n":4205,"o":78.61,"t":"2026-10-12T19:55:00Z","v":282324,"vw":78.601141},{"c":78.67,"h":78.67,"l":78.63,"n":66,"o":78.63,"t":"2026-10-12T20:00:00Z","v":393470,"vw":78.630018},{"c":78.63,"h":78.63,"l":78.63,"n":1,"o":78.63,"t":"2026-10-12T20:10:00Z","v":12400,"vw":78.63},{"c":78.69,"h":78.69,"l":78.69,"n":1,"o":78.69,"t":"2026-10-12T20:15:00Z","v":300,"vw":78.69},{"c":78.67,"h":78.73,"l":78.67,"n":4,"o":78.73,"t":"2026-10-12T20:25:00Z","v":259,"vw":78.706},{"c":78.67,"h":78.69,"l":78.67,"n":4,"o":78.69,"t":"2026-10-12T20:30:00Z","v":817,"vw":78.672522},{"c":78.67,"h":78.67,"l":78.67,"n":1,"o":78.67,"t":"2026-10-12T20:45:00Z","v":100,"vw":78.67},{"c":78.67,"h":78.68,"l":78.67,"n":5,"o":78.68,"t":"2026-10-12T20:50:00Z","v":217,"vw":78.674878},{"c":78.2666,"h":78.2666,"l":78.2622,"n":3,"o":78.2622,"t":"2026-10-12T23:10:00Z","v":1901,"vw":78.266368},{"c":78.3,"h":78.32,"l":78.3,"n":3,"o":78.32,"t":"2026-10-12T23:50:00Z","v":500,"vw":78.309619},{"c":78.83,"h":78.83,"l":78.66,"n":14,"o":78.66,"t":"2026-10-13T08:00:00Z","v":427,"vw":78.756407},{"c":79,"h":79,"l":78.99,"n":70,"o":78.99,"t":"2026-10-13T09:10:00Z","v":614,"vw":78.995074},{"c":79.34,"h":79.41,"l":78.95,"n":41,"o":78.95,"t":"2026-10-13T10:05:00Z","v":1149,"vw":79.198647},{"c":79.32,"h":79.32,"l":79.32,"n":3,"o":79.32,"t":"2026-10-13T10:10:00Z","v":252,"vw":79.32},{"c":79.2,"h":79.2,"l":79.2,"n":3,"o":79.2,"t":"2026-10-13T10:35:00Z","v":192,"vw":79.2},{"c":79,"h":79,"l":79,"n":6,"o":79,"t":"2026-10-13T10:40:00Z","v":224,"vw":79},{"c":78.98,"h":78.98,"l":78.9,"n":18,"o":78.9,"t":"2026-10-13T11:00:00Z","v":696,"vw":78.945625},{"c":78.87,"h":78.87,"l":78.87,"n":4,"o":78.87,"t":"2026-10-13T11:05:00Z","v":128,"vw":78.87},{"c":78.71,"h":78.72,"l":78.71,"n":14,"o":78.71,"t":"2026-10-13T11:20:00Z","v":914,"vw":78.716512},{"c":78.8645,"h":78.8645,"l":78.8645,"n":2,"o":78.8645,"t":"2026-10-13T12:45:00Z","v":205,"vw":78.8645},{"c":78.5151,"h":78.5151,"l":78.5151,"n":1,"o":78.5151,"t":"2026-10-13T12:55:00Z","v":113,"vw":78.5151},{"c":78.5,"h":78.5,"l":78.5,"n":14,"o":78.5,"t":"2026-10-13T13:25:00Z","v":1042,"vw":78.5},{"c":78.65,"h":79.43,"l":78.14,"n":605,"o":78.14,"t":"2026-10-13T13:30:00Z","v":50201,"vw":78.435484},{"c":78.6786,"h":79.35,"l":78.65,"n":667,"o":78.9124,"t":"2026-10-13T13:35:00Z","v":70448,"vw":79.023883},{"c":79.265,"h":79.265,"l":78.37,"n":481,"o":78.67,"t":"2026-10-13T13:40:00Z","v":22273,"vw":78.702135},{"c":79.02,"h":79.4,"l":78.99,"n":450,"o":79.255,"t":"2026-10-13T13:45:00Z","v":24453,"vw":79.17321},{"c":78.74,"h":79.045,"l":78.6,"n":433,"o":79.045,"t":"2026-10-13T13:50:00Z","v":25995,"vw":78.833153},{"c":78.335,"h":78.7899,"l":78.23,"n":609,"o":78.7,"t":"2026-10-13T13:55:00Z","v":36354,"vw":78.452238},{"c":77.97,"h":78.43,"l":77.8,"n":929,"o":78.335,"t":"2026-10-13T14:00:00Z","v":60244,"vw":78.010988},{"c":77.625,"h":78,"l":77.52,"n":657,"o":77.99,"t":"2026-10-13T14:05:00Z","v":36983,"vw":77.77172},{"c":78.19,"h":78.42,"l":77.635,"n":667,"o":77.67,"t":"2026-10-13T14:10:00Z","v":25931,"vw":78.040423},{"c":78.6,"h":78.79,"l":78.13,"n":562,"o":78.13,"t":"2026-10-13T14:15:00Z","v":50278,"vw":78.620957},{"c":78.825,"h":78.92,"l":78.635,"n":469,"o":78.64,"t":"2026-10-13T14:20:00Z","v":27118,"vw":78.808435},{"c":78.385,"h":78.84,"l":78.35,"n":388,"o":78.825,"t":"2026-10-13T14:25:00Z","v":21822,"vw":78.650959},{"c":78.17,"h":78.44,"l":78.13,"n":442,"o":78.38,"t":"2026-10-13T14:30:00Z","v":20610,"vw":78.270085},{"c":78.54,"h":78.54,"l":78.17,"n":285,"o":78.2,"t":"2026-10-13T14:35:00Z","v":15175,"vw":78.299167},{"c":78.125,"h":78.55,"l":78.03,"n":447,"o":78.49,"t":"2026-10-13T14:40:00Z","v":30605,"vw":78.326302},{"c":78.09,"h":78.25,"l":77.98,"n":363,"o":78.17,"t":"2026-10-13T14:45:00Z","v":16571,"vw":78.116567},{"c":78.145,"h":78.305,"l":78.06,"n":367,"o":78.1,"t":"2026-10-13T14:50:00Z","v":21113,"vw":78.184166},{"c":78.39,"h":78.49,"l":78.16,"n":620,"o":78.17,"t":"2026-10-13T14:55:00Z","v":67605,"vw":78.233387},{"c":78.52,"h":78.66,"l":78.32,"n":437,"o":78.45,"t":"2026-10-13T15:00:00Z","v":20253,"vw":78.523615},{"c":78.41,"h":78.57,"l":78.4,"n":374,"o":78.51,"t":"2026-10-13T15:05:00Z","v":17751,"vw":78.459311},{"c":78.5,"h":78.61,"l":78.411,"n":377,"o":78.42,"t":"2026-10-13T15:10:00Z","v":18816,"vw":78.519925},{"c":78.495,"h":78.64,"l":78.4,"n":365,"o":78.52,"t":"2026-10-13T15:15:00Z","v":15933,"vw":78.51811},{"c":78.52,"h":78.605,"l":78.45,"n":355,"o":78.5,"t":"2026-10-13T15:20:00Z","v":18643,"vw":78.537785},{"c":78.13,"h":78.5,"l":78.08,"n":438,"o":78.5,"t":"2026-10-13T15:25:00Z","v":23217,"vw":78.190165},{"c":78.03,"h":78.32,"l":78.01,"n":448,"o":78.13,"t":"2026-10-13T15:30:00Z","v":17307,"vw":78.166105},{"c":77.84,"h":78.095,"l":77.81,"n":340,"o":78.04,"t":"2026-10-13T15:35:00Z","v":16020,"vw":77.972076},{"c":77.85,"h":77.95,"l":77.78,"n":355,"o":77.84,"t":"2026-10-13T15:40:00Z","v":15176,"vw":77.837065},{"c":77.71,"h":77.86,"l":77.68,"n":259,"o":77.84,"t":"2026-10-13T15:45:00Z","v":11634,"vw":77.777276},{"c":77.9,"h":77.92,"l":77.715,"n":340,"o":77.75,"t":"2026-10-13T15:50:00Z","v":13255,"vw":77.826335},{"c":77.91,"h":77.98,"l":77.86,"n":386,"o":77.9,"t":"2026-10-13T15:55:00Z","v":18998,"vw":77.917335},{"c":78.17,"h":78.28,"l":77.905,"n":538,"o":77.92,"t":"2026-10-13T16:00:00Z","v":25209,"vw":78.126881},{"c":78.125,"h":78.165,"l":78.045,"n":370,"o":78.16,"t":"2026-10-13T16:05:00Z","v":25203,"vw":78.113945},{"c":78.195,"h":78.25,"l":77.97,"n":404,"o":78.125,"t":"2026-10-13T16:10:00Z","v":15984,"vw":78.103449},{"c":78.199,"h":78.2175,"l":78.1,"n":365,"o":78.205,"t":"2026-10-13T16:15:00Z","v":13717,"vw":78.168952},{"c":78.25,"h":78.25,"l":78.11,"n":249,"o":78.19,"t":"2026-10-13T16:20:00Z","v":7900,"vw":78.168079},{"c":78.22,"h":78.28,"l":78.14,"n":290,"o":78.255,"t":"2026-10-13T16:25:00Z","v":11603,"vw":78.230131},{"c":78.03,"h":78.2,"l":78.03,"n":318,"o":78.18,"t":"2026-10-13T16:30:00Z","v":12452,"vw":78.104149},{"c":78.11,"h":78.11,"l":78.02,"n":267,"o":78.02,"t":"2026-10-13T16:35:00Z","v":8262,"vw":78.062316},{"c":78.01,"h":78.09,"l":77.93,"n":846,"o":78.06,"t":"2026-10-13T16:40:00Z","v":44280,"vw":78.009379},{"c":77.91,"h":77.975,"l":77.86,"n":391,"o":77.975,"t":"2026-10-13T16:45:00Z","v":12041,"vw":77.907479},{"c":77.85,"h":77.96,"l":77.83,"n":321,"o":77.915,"t":"2026-10-13T16:50:00Z","v":12255,"vw":77.888785},{"c":77.83,"h":77.95,"l":77.79,"n":348,"o":77.85,"t":"2026-10-13T16:55:00Z","v":17456,"vw":77.867279},{"c":77.7,"h":77.795,"l":77.635,"n":338,"o":77.795,"t":"2026-10-13T17:00:00Z","v":11406,"vw":77.698449},{"c":77.74,"h":77.77,"l":77.64,"n":350,"o":77.7,"t":"2026-10-13T17:05:00Z","v":12535,"vw":77.70247},{"c":77.63,"h":77.84,"l":77.63,"n":334,"o":77.8,"t":"2026-10-13T17:10:00Z","v":9937,"vw":77.763873},{"c":77.57,"h":77.66,"l":77.515,"n":385,"o":77.63,"t":"2026-10-13T17:15:00Z","v":18472,"vw":77.588919},{"c":77.71,"h":77.71,"l":77.49,"n":429,"o":77.5605,"t":"2026-10-13T17:20:00Z","v":21608,"vw":77.564882},{"c":77.66,"h":77.82,"l":77.66,"n":331,"o":77.71,"t":"2026-10-13T17:25:00Z","v":10600,"vw":77.750295},{"c":77.8,"h":77.86,"l":77.685,"n":300,"o":77.685,"t":"2026-10-13T17:30:00Z","v":11843,"vw":77.759805},{"c":78,"h":78.01,"l":77.82,"n":1198,"o":77.82,"t":"2026-10-13T17:35:00Z","v":109448,"vw":77.980164},{"c":77.78,"h":78,"l":77.73,"n":1115,"o":78,"t":"2026-10-13T17:40:00Z","v":104088,"vw":77.873434},{"c":77.68,"h":77.76,"l":77.67,"n":372,"o":77.73,"t":"2026-10-13T17:45:00Z","v":13976,"vw":77.716078},{"c":77.52,"h":77.7,"l":77.44,"n":336,"o":77.7,"t":"2026-10-13T17:50:00Z","v":14747,"vw":77.538577},{"c":77.595,"h":77.63,"l":77.52,"n":333,"o":77.55,"t":"2026-10-13T17:55:00Z","v":19258,"vw":77.576978},{"c":77.61,"h":77.63,"l":77.5,"n":305,"o":77.59,"t":"2026-10-13T18:00:00Z","v":27064,"vw":77.595722},{"c":77.94,"h":77.94,"l":77.64,"n":342,"o":77.65,"t":"2026-10-13T18:05:00Z","v":14266,"vw":77.845539},{"c":77.8,"h":78,"l":77.79,"n":292,"o":77.925,"t":"2026-10-13T18:10:00Z","v":13614,"vw":77.936828},{"c":77.935,"h":77.94,"l":77.73,"n":283,"o":77.805,"t":"2026-10-13T18:15:00Z","v":11564,"vw":77.85248},{"c":77.945,"h":77.945,"l":77.88,"n":241,"o":77.94,"t":"2026-10-13T18:20:00Z","v":8794,"vw":77.919254},{"c":78.14,"h":78.225,"l":77.925,"n":688,"o":77.945,"t":"2026-10-13T18:25:00Z","v":38031,"vw":78.011985},{"c":78.05,"h":78.15,"l":77.99,"n":387,"o":78.15,"t":"2026-10-13T18:30:00Z","v":15826,"vw":78.078203},{"c":78.08,"h":78.15,"l":78.06,"n":318,"o":78.1,"t":"2026-10-13T18:35:00Z","v":11263,"vw":78.103066},{"c":78.0851,"h":78.14,"l":78.08,"n":262,"o":78.085,"t":"2026-10-13T18:40:00Z","v":9780,"vw":78.101939},{"c":78.11,"h":78.14,"l":78.06,"n":311,"o":78.11,"t":"2026-10-13T18:45:00Z","v":11653,"vw":78.098549},{"c":78.26,"h":78.26,"l":78.08,"n":432,"o":78.11,"t":"2026-10-13T18:50:00Z","v":17398,"vw":78.172471},{"c":78.05,"h":78.27,"l":78.04,"n":733,"o":78.27,"t":"2026-10-13T18:55:00Z","v":40662,"vw":78.117217},{"c":78.045,"h":78.15,"l":78.01,"n":585,"o":78.08,"t":"2026-10-13T19:00:00Z","v":32725,"vw":78.063349},{"c":78.3,"h":78.3,"l":77.9601,"n":635,"o":78.01,"t":"2026-10-13T19:05:00Z","v":28220,"vw":78.093888},{"c":78.2075,"h":78.275,"l":78.16,"n":424,"o":78.26,"t":"2026-10-13T19:10:00Z","v":74142,"vw":78.264009},{"c":78.03,"h":78.21,"l":77.99,"n":489,"o":78.2,"t":"2026-10-13T19:15:00Z","v":76211,"vw":78.101843},{"c":78.165,"h":78.19,"l":77.93,"n":529,"o":78.03,"t":"2026-10-13T19:20:00Z","v":31581,"vw":77.982675},{"c":77.96,"h":78.19,"l":77.96,"n":713,"o":78.165,"t":"2026-10-13T19:25:00Z","v":27831,"vw":78.072532},{"c":77.9,"h":78.005,"l":77.84,"n":863,"o":77.95,"t":"2026-10-13T19:30:00Z","v":44676,"vw":77.917174},{"c":77.935,"h":77.96,"l":77.88,"n":644,"o":77.92,"t":"2026-10-13T19:35:00Z","v":29004,"vw":77.920886},{"c":77.77,"h":77.9899,"l":77.72,"n":923,"o":77.935,"t":"2026-10-13T19:40:00Z","v":47838,"vw":77.815975},{"c":77.92,"h":78.03,"l":77.765,"n":961,"o":77.765,"t":"2026-10-13T19:45:00Z","v":49733,"vw":77.928315},{"c":77.9,"h":78.02,"l":77.78,"n":1285,"o":77.89,"t":"2026-10-13T19:50:00Z","v":74488,"vw":77.903216},{"c":77.94,"h":77.95,"l":77.77,"n":4025,"o":77.87,"t":"2026-10-13T19:55:00Z","v":268633,"vw":77.88078},{"c":77.7,"h":77.94,"l":77.51,"n":162,"o":77.94,"t":"2026-10-13T20:00:00Z","v":570329,"vw":77.888962},{"c":77.88,"h":77.88,"l":77.88,"n":7,"o":77.88,"t":"2026-10-13T21:20:00Z","v":257,"vw":77.88},{"c":77.67,"h":77.67,"l":77.67,"n":4,"o":77.67,"t":"2026-10-13T23:55:00Z","v":137,"vw":77.67},{"c":78,"h":78,"l":78,"n":7,"o":78,"t":"2026-10-14T08:00:00Z","v":307,"vw":78},{"c":78.22,"h":78.22,"l":78.22,"n":12,"o":78.22,"t":"2026-10-14T08:25:00Z","v":2616,"vw":78.22},{"c":78,"h":78,"l":77.99,"n":9,"o":77.99,"t":"2026-10-14T11:50:00Z","v":306,"vw":77.996429},{"c":77.6,"h":77.6,"l":77.6,"n":20,"o":77.6,"t":"2026-10-14T11:55:00Z","v":450,"vw":77.6},{"c":76.81,"h":77.7297,"l":76.81,"n":44,"o":77.62,"t":"2026-10-14T12:30:00Z","v":892,"vw":77.189804},{"c":76.7297,"h":76.7297,"l":76.3755,"n":60,"o":76.3755,"t":"2026-10-14T12:35:00Z","v":1514,"vw":76.499656},{"c":76.28,"h":76.36,"l":76.23,"n":45,"o":76.36,"t":"2026-10-14T12:40:00Z","v":4120,"vw":76.288842},{"c":76.42,"h":76.42,"l":76.42,"n":22,"o":76.42,"t":"2026-10-14T12:45:00Z","v":437,"vw":76.42},{"c":76.55,"h":76.58,"l":76.55,"n":13,"o":76.58,"t":"2026-10-14T12:50:00Z","v":639,"vw":76.573228},{"c":76.3,"h":76.3,"l":76.25,"n":7,"o":76.25,"t":"2026-10-14T12:55:00Z","v":640,"vw":76.28917},{"c":76.2,"h":76.45,"l":76.2,"n":15,"o":76.45,"t":"2026-10-14T13:00:00Z","v":1412,"vw":76.285864},{"c":76.31,"h":76.31,"l":76.31,"n":1,"o":76.31,"t":"2026-10-14T13:05:00Z","v":200,"vw":76.31},{"c":76.36,"h":76.5,"l":76.3508,"n":17,"o":76.5,"t":"2026-10-14T13:20:00Z","v":1966,"vw":76.362889},{"c":75.6,"h":76,"l":75.6,"n":43,"o":76,"t":"2026-10-14T13:25:00Z","v":1548,"vw":75.783607},{"c":75.5987,"h":76.09,"l":75.37,"n":1094,"o":75.71,"t":"2026-10-14T13:30:00Z","v":144627,"vw":75.717898},{"c":75.235,"h":75.73,"l":74.86,"n":966,"o":75.685,"t":"2026-10-14T13:35:00Z","v":81353,"vw":75.275258},{"c":74.605,"h":75,"l":74.27,"n":814,"o":75,"t":"2026-10-14T13:40:00Z","v":96930,"vw":74.594326},{"c":74.04,"h":74.67,"l":73.9,"n":835,"o":74.62,"t":"2026-10-14T13:45:00Z","v":88637,"vw":74.306435},{"c":73.66,"h":74.25,"l":73.6,"n":724,"o":74.005,"t":"2026-10-14T13:50:00Z","v":64062,"vw":73.841623},{"c":73.28,"h":73.8368,"l":73.12,"n":1021,"o":73.65,"t":"2026-10-14T13:55:00Z","v":82352,"vw":73.485916},{"c":72.32,"h":73.26,"l":72.1,"n":1969,"o":73.26,"t":"2026-10-14T14:00:00Z","v":191764,"vw":72.635833},{"c":71.972,"h":72.46,"l":71.94,"n":1241,"o":72.32,"t":"2026-10-14T14:05:00Z","v":106535,"vw":72.214902},{"c":71.875,"h":72.3528,"l":71.86,"n":1229,"o":71.95,"t":"2026-10-14T14:10:00Z","v":114026,"vw":72.066011},{"c":72.15,"h":72.28,"l":71.83,"n":1278,"o":71.875,"t":"2026-10-14T14:15:00Z","v":109255,"vw":72.104209},{"c":71.919,"h":72.35,"l":71.645,"n":1581,"o":72.15,"t":"2026-10-14T14:20:00Z","v":152192,"vw":71.890478},{"c":71.28,"h":71.86,"l":71.12,"n":3320,"o":71.86,"t":"2026-10-14T14:25:00Z","v":268080,"vw":71.438274},{"c":71.3941,"h":71.49,"l":71.1142,"n":2115,"o":71.275,"t":"2026-10-14T14:30:00Z","v":186636,"vw":71.261562},{"c":71.295,"h":71.48,"l":71.05,"n":1279,"o":71.38,"t":"2026-10-14T14:35:00Z","v":91804,"vw":71.28428},{"c":71.3899,"h":71.46,"l":71.115,"n":1135,"o":71.31,"t":"2026-10-14T14:40:00Z","v":80105,"vw":71.319168},{"c":71.06,"h":71.62,"l":71.0221,"n":1523,"o":71.36,"t":"2026-10-14T14:45:00Z","v":143907,"vw":71.382469},{"c":70.92,"h":71.15,"l":70.8,"n":1360,"o":71,"t":"2026-10-14T14:50:00Z","v":108503,"vw":70.989411},{"c":71.08,"h":71.15,"l":70.8,"n":1120,"o":70.9,"t":"2026-10-14T14:55:00Z","v":83841,"vw":70.971934},{"c":70.4711,"h":71.08,"l":70.45,"n":1327,"o":71.08,"t":"2026-10-14T15:00:00Z","v":99228,"vw":70.707113},{"c":70.275,"h":70.49,"l":70.13,"n":892,"o":70.44,"t":"2026-10-14T15:05:00Z","v":52930,"vw":70.339867},{"c":70.425,"h":70.5,"l":70.12,"n":1343,"o":70.2997,"t":"2026-10-14T15:10:00Z","v":91854,"vw":70.249791},{"c":70.7387,"h":71.1,"l":70.4,"n":1267,"o":70.4,"t":"2026-10-14T15:15:00Z","v":83563,"vw":70.693526},{"c":70.96,"h":71.09,"l":70.655,"n":733,"o":70.7453,"t":"2026-10-14T15:20:00Z","v":40187,"vw":70.822256},{"c":70.945,"h":71.17,"l":70.76,"n":844,"o":70.87,"t":"2026-10-14T15:25:00Z","v":63145,"vw":70.954774},{"c":70.625,"h":70.99,"l":70.625,"n":986,"o":70.92,"t":"2026-10-14T15:30:00Z","v":70115,"vw":70.849223},{"c":70.49,"h":70.81,"l":70.3023,"n":1067,"o":70.65,"t":"2026-10-14T15:35:00Z","v":78415,"vw":70.529722},{"c":70.16,"h":70.52,"l":70.12,"n":810,"o":70.52,"t":"2026-10-14T15:40:00Z","v":61122,"vw":70.313161},{"c":69.88,"h":70.21,"l":69.845,"n":1826,"o":70.18,"t":"2026-10-14T15:45:00Z","v":148714,"vw":70.021223},{"c":69.7,"h":70.08,"l":69.67,"n":1248,"o":69.9,"t":"2026-10-14T15:50:00Z","v":91787,"vw":69.892584},{"c":69.62,"h":69.7847,"l":69.41,"n":1196,"o":69.69,"t":"2026-10-14T15:55:00Z","v":96654,"vw":69.59195},{"c":69.81,"h":69.9,"l":69.58,"n":980,"o":69.62,"t":"2026-10-14T16:00:00Z","v":58277,"vw":69.76235},{"c":70,"h":70.1045,"l":69.8,"n":761,"o":69.81,"t":"2026-10-14T16:05:00Z","v":43678,"vw":69.907111},{"c":69.79,"h":70.36,"l":69.58,"n":1278,"o":70.01,"t":"2026-10-14T16:10:00Z","v":128868,"vw":70.051426},{"c":69.72,"h":69.8706,"l":69.57,"n":952,"o":69.785,"t":"2026-10-14T16:15:00Z","v":57785,"vw":69.706726},{"c":69.57,"h":69.79,"l":69.485,"n":929,"o":69.75,"t":"2026-10-14T16:20:00Z","v":56276,"vw":69.624666},{"c":69.42,"h":69.72,"l":69.39,"n":723,"o":69.62,"t":"2026-10-14T16:25:00Z","v":37532,"vw":69.514217},{"c":69.575,"h":69.61,"l":69.275,"n":944,"o":69.42,"t":"2026-10-14T16:30:00Z","v":55092,"vw":69.407544},{"c":69.86,"h":69.88,"l":69.47,"n":810,"o":69.53,"t":"2026-10-14T16:35:00Z","v":49829,"vw":69.681002},{"c":70.06,"h":70.075,"l":69.7973,"n":712,"o":69.82,"t":"2026-10-14T16:40:00Z","v":39994,"vw":69.959907},{"c":70.1999,"h":70.1999,"l":69.92,"n":687,"o":70.06,"t":"2026-10-14T16:45:00Z","v":48627,"vw":70.054455},{"c":69.66,"h":70.12,"l":69.645,"n":826,"o":70.12,"t":"2026-10-14T16:50:00Z","v":55640,"vw":69.926941},{"c":69.435,"h":69.665,"l":69.4,"n":771,"o":69.665,"t":"2026-10-14T16:55:00Z","v":52201,"vw":69.53609},{"c":69.63,"h":69.8,"l":69.445,"n":766,"o":69.445,"t":"2026-10-14T17:00:00Z","v":50606,"vw":69.619489},{"c":69.56,"h":69.64,"l":69.47,"n":520,"o":69.615,"t":"2026-10-14T17:05:00Z","v":31178,"vw":69.574068},{"c":69.58,"h":69.58,"l":69.36,"n":624,"o":69.56,"t":"2026-10-14T17:10:00Z","v":37568,"vw":69.491257},{"c":69.55,"h":69.5899,"l":69.435,"n":849,"o":69.5577,"t":"2026-10-14T17:15:00Z","v":47387,"vw":69.535698},{"c":69.5,"h":69.545,"l":69.4,"n":745,"o":69.545,"t":"2026-10-14T17:20:00Z","v":38626,"vw":69.470401},{"c":69.215,"h":69.52,"l":69.125,"n":857,"o":69.52,"t":"2026-10-14T17:25:00Z","v":40447,"vw":69.271758},{"c":69.35,"h":69.35,"l":69.07,"n":819,"o":69.22,"t":"2026-10-14T17:30:00Z","v":53071,"vw":69.210163},{"c":69.145,"h":69.315,"l":69.145,"n":760,"o":69.315,"t":"2026-10-14T17:35:00Z","v":39472,"vw":69.215771},{"c":69.32,"h":69.5,"l":69.1,"n":947,"o":69.12,"t":"2026-10-14T17:40:00Z","v":63203,"vw":69.25485},{"c":69.34,"h":69.405,"l":69.14,"n":709,"o":69.32,"t":"2026-10-14T17:45:00Z","v":46085,"vw":69.245902},{"c":69.05,"h":69.33,"l":69.045,"n":660,"o":69.3,"t":"2026-10-14T17:50:00Z","v":37141,"vw":69.180214},{"c":69.03,"h":69.14,"l":68.97,"n":929,"o":69.08,"t":"2026-10-14T17:55:00Z","v":69259,"vw":69.029472},{"c":68.965,"h":69.08,"l":68.705,"n":1253,"o":69.04,"t":"2026-10-14T18:00:00Z","v":82749,"vw":68.896383},{"c":68.83,"h":68.97,"l":68.79,"n":824,"o":68.96,"t":"2026-10-14T18:05:00Z","v":55426,"vw":68.874254},{"c":69.605,"h":69.775,"l":68.755,"n":1473,"o":68.85,"t":"2026-10-14T18:10:00Z","v":141076,"vw":69.185306},{"c":69.58,"h":69.61,"l":69.4409,"n":812,"o":69.55,"t":"2026-10-14T18:15:00Z","v":67425,"vw":69.542367},{"c":68.89,"h":69.62,"l":68.826,"n":1431,"o":69.58,"t":"2026-10-14T18:20:00Z","v":200157,"vw":69.436516},{"c":69.26,"h":69.3,"l":68.825,"n":771,"o":68.91,"t":"2026-10-14T18:25:00Z","v":46711,"vw":69.028411},{"c":69.725,"h":69.82,"l":69.255,"n":1826,"o":69.26,"t":"2026-10-14T18:30:00Z","v":162966,"vw":69.587364},{"c":69.44,"h":69.86,"l":69.41,"n":966,"o":69.75,"t":"2026-10-14T18:35:00Z","v":54175,"vw":69.686095},{"c":69.44,"h":69.5474,"l":69.39,"n":682,"o":69.49,"t":"2026-10-14T18:40:00Z","v":37609,"vw":69.485086},{"c":69.72,"h":69.76,"l":69.425,"n":838,"o":69.45,"t":"2026-10-14T18:45:00Z","v":68923,"vw":69.530894},{"c":69.73,"h":69.985,"l":69.63,"n":901,"o":69.74,"t":"2026-10-14T18:50:00Z","v":66636,"vw":69.800724},{"c":69.975,"h":69.975,"l":69.75,"n":902,"o":69.75,"t":"2026-10-14T18:55:00Z","v":53241,"vw":69.872283},{"c":70.2451,"h":70.25,"l":69.84,"n":1113,"o":69.97,"t":"2026-10-14T19:00:00Z","v":58408,"vw":70.081924},{"c":69.9601,"h":70.235,"l":69.71,"n":1048,"o":70.235,"t":"2026-10-14T19:05:00Z","v":61674,"vw":69.960674},{"c":69.74,"h":70.025,"l":69.635,"n":1377,"o":69.97,"t":"2026-10-14T19:10:00Z","v":107979,"vw":69.834022},{"c":69.83,"h":69.88,"l":69.64,"n":1146,"o":69.74,"t":"2026-10-14T19:15:00Z","v":71610,"vw":69.719328},{"c":70.095,"h":70.265,"l":69.815,"n":1841,"o":69.83,"t":"2026-10-14T19:20:00Z","v":151313,"vw":70.082368},{"c":70.17,"h":70.305,"l":69.975,"n":1712,"o":70.095,"t":"2026-10-14T19:25:00Z","v":126325,"vw":70.131849},{"c":70.37,"h":70.55,"l":70.095,"n":2166,"o":70.19,"t":"2026-10-14T19:30:00Z","v":175828,"vw":70.352781},{"c":69.91,"h":70.39,"l":69.8,"n":2144,"o":70.38,"t":"2026-10-14T19:35:00Z","v":153761,"vw":70.050289},{"c":70.085,"h":70.225,"l":69.905,"n":1691,"o":69.91,"t":"2026-10-14T19:40:00Z","v":119339,"vw":70.069015},{"c":70.12,"h":70.14,"l":69.99,"n":1545,"o":70.08,"t":"2026-10-14T19:45:00Z","v":123963,"vw":70.08019},{"c":70.28,"h":70.315,"l":70.02,"n":3090,"o":70.09,"t":"2026-10-14T19:50:00Z","v":247460,"vw":70.17641},{"c":70.47,"h":70.58,"l":70.18,"n":5421,"o":70.27,"t":"2026-10-14T19:55:00Z","v":541504,"vw":70.385258},{"c":70.6,"h":70.6,"l":70.1461,"n":97,"o":70.51,"t":"2026-10-14T20:00:00Z","v":524619,"vw":70.509907},{"c":70.51,"h":70.5239,"l":70.51,"n":37,"o":70.51,"t":"2026-10-14T20:10:00Z","v":951,"vw":70.513475},{"c":70.4913,"h":70.5482,"l":70.4913,"n":16,"o":70.51,"t":"2026-10-14T20:15:00Z","v":1473,"vw":70.519949},{"c":70.4465,"h":70.51,"l":70.4465,"n":2,"o":70.51,"t":"2026-10-14T20:25:00Z","v":14746,"vw":70.508708},{"c":70.48,"h":70.51,"l":70.47,"n":10,"o":70.51,"t":"2026-10-14T20:30:00Z","v":23902,"vw":70.498102},{"c":70.2218,"h":70.49,"l":70.2218,"n":8,"o":70.4899,"t":"2026-10-14T20:35:00Z","v":12021,"vw":70.435227},{"c":70.1604,"h":70.1604,"l":70.1604,"n":2,"o":70.1604,"t":"2026-10-14T20:40:00Z","v":165,"vw":70.1604},{"c":70.49,"h":70.49,"l":70.49,"n":2,"o":70.49,"t":"2026-10-14T20:45:00Z","v":700,"vw":70.49},{"c":70.2,"h":70.2,"l":70.2,"n":6,"o":70.2,"t":"2026-10-14T21:10:00Z","v":205,"vw":70.2},{"c":70.34,"h":70.34,"l":70.34,"n":2,"o":70.34,"t":"2026-10-14T21:15:00Z","v":250,"vw":70.34},{"c":70.37,"h":70.37,"l":70.37,"n":2,"o":70.37,"t":"2026-10-14T21:20:00Z","v":101,"vw":70.37},{"c":70.37,"h":70.37,"l":70.37,"n":1,"o":70.37,"t":"2026-10-14T21:25:00Z","v":230,"vw":70.37},{"c":70.1547,"h":70.1547,"l":70.1547,"n":1,"o":70.1547,"t":"2026-10-14T21:30:00Z","v":2303,"vw":70.1547},{"c":70.2,"h":70.2,"l":70.2,"n":1,"o":70.2,"t":"2026-10-14T21:40:00Z","v":400,"vw":70.2},{"c":70.3,"h":70.31,"l":70.3,"n":4,"o":70.3,"t":"2026-10-14T22:00:00Z","v":1198,"vw":70.300835},{"c":70.1468,"h":70.25,"l":70.1468,"n":2,"o":70.25,"t":"2026-10-14T22:05:00Z","v":2800,"vw":70.238943},{"c":70.35,"h":70.35,"l":70.1418,"n":3,"o":70.1418,"t":"2026-10-14T22:10:00Z","v":275,"vw":70.269923},{"c":70.18,"h":70.18,"l":70.18,"n":5,"o":70.18,"t":"2026-10-14T22:25:00Z","v":250,"vw":70.18},{"c":69.94,"h":70.1,"l":69.92,"n":23,"o":70.1,"t":"2026-10-14T22:40:00Z","v":834,"vw":69.992876},{"c":70,"h":70,"l":70,"n":3,"o":70,"t":"2026-10-14T22:45:00Z","v":102,"vw":70},{"c":69.9513,"h":69.9513,"l":69.9513,"n":5,"o":69.9513,"t":"2026-10-14T22:55:00Z","v":234,"vw":69.9513},{"c":69.94,"h":70,"l":69.94,"n":3,"o":70,"t":"2026-10-14T23:00:00Z","v":201,"vw":69.97},{"c":69.9513,"h":69.9513,"l":69.94,"n":5,"o":69.94,"t":"2026-10-14T23:10:00Z","v":295,"vw":69.945433},{"c":69.88,"h":69.9,"l":69.88,"n":6,"o":69.9,"t":"2026-10-14T23:15:00Z","v":433,"vw":69.89194},{"c":69.92,"h":69.92,"l":69.92,"n":4,"o":69.92,"t":"2026-10-14T23:25:00Z","v":500,"vw":69.92},{"c":70.03,"h":70.03,"l":70.03,"n":1,"o":70.03,"t":"2026-10-14T23:30:00Z","v":139,"vw":70.03},{"c":69.88,"h":69.88,"l":69.88,"n":1,"o":69.88,"t":"2026-10-14T23:40:00Z","v":214,"vw":69.88},{"c":70.06,"h":70.06,"l":70.06,"n":4,"o":70.06,"t":"2026-10-14T23:45:00Z","v":230,"vw":70.06},{"c":69.88,"h":69.88,"l":69.88,"n":1,"o":69.88,"t":"2026-10-14T23:50:00Z","v":285,"vw":69.88},{"c":69.9,"h":69.9,"l":69.9,"n":2,"o":69.9,"t":"2026-10-14T23:55:00Z","v":118,"vw":69.9},{"c":69.5,"h":69.9,"l":69.5,"n":147,"o":69.9,"t":"2026-10-15T08:00:00Z","v":2507,"vw":69.77693},{"c":69.56,"h":69.56,"l":69.56,"n":5,"o":69.56,"t":"2026-10-15T08:35:00Z","v":316,"vw":69.56},{"c":69.51,"h":69.51,"l":69.51,"n":1,"o":69.51,"t":"2026-10-15T10:05:00Z","v":500,"vw":69.51},{"c":69.46,"h":69.51,"l":69.46,"n":15,"o":69.51,"t":"2026-10-15T10:15:00Z","v":894,"vw":69.489333},{"c":69.4,"h":69.5597,"l":69.4,"n":38,"o":69.52,"t":"2026-10-15T10:55:00Z","v":725,"vw":69.493233},{"c":69.17,"h":69.17,"l":69.1136,"n":38,"o":69.1136,"t":"2026-10-15T11:00:00Z","v":416,"vw":69.131794},{"c":69.17,"h":69.17,"l":69.17,"n":3,"o":69.17,"t":"2026-10-15T11:05:00Z","v":160,"vw":69.17},{"c":69.1891,"h":69.1891,"l":69.1891,"n":1,"o":69.1891,"t":"2026-10-15T11:55:00Z","v":100,"vw":69.1891},{"c":69.6,"h":69.6,"l":69.49,"n":33,"o":69.49,"t":"2026-10-15T12:00:00Z","v":8060,"vw":69.591323},{"c":69.45,"h":69.45,"l":69.45,"n":3,"o":69.45,"t":"2026-10-15T12:15:00Z","v":210,"vw":69.45},{"c":69.48,"h":69.48,"l":69.48,"n":6,"o":69.48,"t":"2026-10-15T12:20:00Z","v":267,"vw":69.48},{"c":69.5001,"h":69.62,"l":69.5001,"n":17,"o":69.62,"t":"2026-10-15T12:25:00Z","v":233,"vw":69.56005},{"c":69.16,"h":69.5,"l":69.16,"n":10,"o":69.5,"t":"2026-10-15T12:30:00Z","v":357,"vw":69.378136},{"c":69,"h":69,"l":69,"n":2,"o":69,"t":"2026-10-15T12:35:00Z","v":103,"vw":69},{"c":69.01,"h":69.1841,"l":69.01,"n":26,"o":69.01,"t":"2026-10-15T13:05:00Z","v":37539,"vw":69.040177},{"c":68.88,"h":69.01,"l":68.88,"n":50,"o":69.01,"t":"2026-10-15T13:20:00Z","v":3993,"vw":68.996451},{"c":68.31,"h":68.72,"l":68.31,"n":73,"o":68.68,"t":"2026-10-15T13:25:00Z","v":1388,"vw":68.608636},{"c":69.7661,"h":69.8,"l":68.36,"n":1042,"o":68.66,"t":"2026-10-15T13:30:00Z","v":101487,"vw":68.738098},{"c":70.4,"h":70.4629,"l":69.27,"n":734,"o":69.8074,"t":"2026-10-15T13:35:00Z","v":65357,"vw":69.906746},{"c":69.8,"h":70.51,"l":69.53,"n":831,"o":70.45,"t":"2026-10-15T13:40:00Z","v":61315,"vw":70.102243},{"c":70,"h":70.175,"l":69.465,"n":832,"o":69.72,"t":"2026-10-15T13:45:00Z","v":59937,"vw":69.783477},{"c":69.17,"h":70.01,"l":69.12,"n":983,"o":70.005,"t":"2026-10-15T13:50:00Z","v":64075,"vw":69.71055},{"c":69.42,"h":69.42,"l":69.0885,"n":756,"o":69.17,"t":"2026-10-15T13:55:00Z","v":43500,"vw":69.206444},{"c":70.48,"h":70.645,"l":69.46,"n":1390,"o":69.47,"t":"2026-10-15T14:00:00Z","v":90009,"vw":70.334382},{"c":70.845,"h":70.88,"l":70.435,"n":938,"o":70.44,"t":"2026-10-15T14:05:00Z","v":61081,"vw":70.674894},{"c":70.835,"h":71.05,"l":70.35,"n":1003,"o":70.88,"t":"2026-10-15T14:10:00Z","v":56728,"vw":70.671677},{"c":70.335,"h":70.87,"l":70.18,"n":591,"o":70.835,"t":"2026-10-15T14:15:00Z","v":32557,"vw":70.435911},{"c":70.21,"h":70.43,"l":70,"n":727,"o":70.34,"t":"2026-10-15T14:20:00Z","v":43421,"vw":70.225513},{"c":70.185,"h":70.41,"l":70.15,"n":649,"o":70.22,"t":"2026-10-15T14:25:00Z","v":47181,"vw":70.288041},{"c":70.06,"h":70.21,"l":69.9001,"n":715,"o":70.19,"t":"2026-10-15T14:30:00Z","v":29036,"vw":70.055313},{"c":70.08,"h":70.155,"l":69.74,"n":907,"o":70.075,"t":"2026-10-15T14:35:00Z","v":59612,"vw":69.940997},{"c":69.97,"h":70.1,"l":69.89,"n":785,"o":70.055,"t":"2026-10-15T14:40:00Z","v":54527,"vw":70.030441},{"c":69.955,"h":70.03,"l":69.8,"n":717,"o":69.97,"t":"2026-10-15T14:45:00Z","v":44379,"vw":69.909389},{"c":70.175,"h":70.19,"l":69.89,"n":700,"o":69.955,"t":"2026-10-15T14:50:00Z","v":32651,"vw":70.069803},{"c":70.1501,"h":70.26,"l":69.98,"n":767,"o":70.23,"t":"2026-10-15T14:55:00Z","v":35631,"vw":70.145697},{"c":70.68,"h":70.68,"l":70.19,"n":1005,"o":70.2,"t":"2026-10-15T15:00:00Z","v":47634,"vw":70.422993},{"c":70.865,"h":70.865,"l":70.595,"n":982,"o":70.661,"t":"2026-10-15T15:05:00Z","v":47899,"vw":70.753155},{"c":70.86,"h":71,"l":70.82,"n":969,"o":70.9,"t":"2026-10-15T15:10:00Z","v":66004,"vw":70.951985},{"c":70.885,"h":71.07,"l":70.82,"n":813,"o":70.82,"t":"2026-10-15T15:15:00Z","v":62403,"vw":70.968373},{"c":71.14,"h":71.2,"l":70.83,"n":871,"o":70.9,"t":"2026-10-15T15:20:00Z","v":73085,"vw":71.05142},{"c":71.11,"h":71.205,"l":70.945,"n":828,"o":71.14,"t":"2026-10-15T15:25:00Z","v":50997,"vw":71.084111},{"c":70.91,"h":71.18,"l":70.81,"n":805,"o":71.18,"t":"2026-10-15T15:30:00Z","v":64336,"vw":70.963378},{"c":70.93,"h":71.11,"l":70.7729,"n":543,"o":70.89,"t":"2026-10-15T15:35:00Z","v":33356,"vw":70.900424},{"c":70.76,"h":71,"l":70.67,"n":623,"o":70.91,"t":"2026-10-15T15:40:00Z","v":57622,"vw":70.809207},{"c":70.915,"h":70.955,"l":70.63,"n":642,"o":70.74,"t":"2026-10-15T15:45:00Z","v":25433,"vw":70.746878},{"c":71.15,"h":71.16,"l":70.86,"n":604,"o":70.86,"t":"2026-10-15T15:50:00Z","v":36117,"vw":71.027997},{"c":71.29,"h":71.31,"l":71.095,"n":525,"o":71.18,"t":"2026-10-15T15:55:00Z","v":28418,"vw":71.239378},{"c":71.07,"h":71.27,"l":70.93,"n":657,"o":71.26,"t":"2026-10-15T16:00:00Z","v":36393,"vw":71.067245},{"c":71.16,"h":71.215,"l":70.92,"n":616,"o":71.04,"t":"2026-10-15T16:05:00Z","v":29339,"vw":71.008424},{"c":71.08,"h":71.21,"l":71.015,"n":497,"o":71.1501,"t":"2026-10-15T16:10:00Z","v":23691,"vw":71.102577},{"c":71.1,"h":71.11,"l":71.01,"n":459,"o":71.08,"t":"2026-10-15T16:15:00Z","v":22220,"vw":71.070493},{"c":70.965,"h":71.1499,"l":70.94,"n":517,"o":71.08,"t":"2026-10-15T16:20:00Z","v":21558,"vw":71.076269},{"c":70.905,"h":70.995,"l":70.85,"n":577,"o":70.99,"t":"2026-10-15T16:25:00Z","v":27620,"vw":70.917727},{"c":70.94,"h":71.0675,"l":70.88,"n":856,"o":70.91,"t":"2026-10-15T16:30:00Z","v":45810,"vw":70.97031},{"c":71.33,"h":71.38,"l":70.955,"n":731,"o":70.98,"t":"2026-10-15T16:35:00Z","v":45533,"vw":71.233278},{"c":71.31,"h":71.4,"l":71.205,"n":587,"o":71.3047,"t":"2026-10-15T16:40:00Z","v":30547,"vw":71.312093},{"c":71.59,"h":71.61,"l":71.32,"n":797,"o":71.32,"t":"2026-10-15T16:45:00Z","v":36529,"vw":71.453454},{"c":71.68,"h":71.68,"l":71.54,"n":586,"o":71.59,"t":"2026-10-15T16:50:00Z","v":25103,"vw":71.612533},{"c":71.93,"h":71.93,"l":71.7,"n":313,"o":71.7,"t":"2026-10-15T16:55:00Z","v":15019,"vw":71.788351},{"c":73.4,"h":73.41,"l":73.18,"n":682,"o":73.18,"t":"2026-10-15T18:10:00Z","v":41425,"vw":73.300938},{"c":73.64,"h":73.745,"l":73.39,"n":1133,"o":73.43,"t":"2026-10-15T18:15:00Z","v":97158,"vw":73.579582},{"c":73.93,"h":73.97,"l":73.55,"n":862,"o":73.64,"t":"2026-10-15T18:20:00Z","v":75564,"vw":73.717783},{"c":74.145,"h":74.145,"l":73.83,"n":810,"o":73.93,"t":"2026-10-15T18:25:00Z","v":55424,"vw":73.950696},{"c":74.19,"h":74.29,"l":74,"n":747,"o":74.11,"t":"2026-10-15T18:30:00Z","v":40670,"vw":74.141262},{"c":74.17,"h":74.27,"l":74.04,"n":921,"o":74.19,"t":"2026-10-15T18:35:00Z","v":63262,"vw":74.160713},{"c":74.2,"h":74.27,"l":74.08,"n":840,"o":74.19,"t":"2026-10-15T18:40:00Z","v":78925,"vw":74.166673},{"c":74.59,"h":74.74,"l":74.19,"n":1705,"o":74.19,"t":"2026-10-15T18:45:00Z","v":172405,"vw":74.494048},{"c":74.94,"h":74.95,"l":74.6,"n":1379,"o":74.61,"t":"2026-10-15T18:50:00Z","v":116928,"vw":74.787985},{"c":75.32,"h":75.4,"l":74.91,"n":1882,"o":74.91,"t":"2026-10-15T18:55:00Z","v":151720,"vw":75.211731},{"c":75.5,"h":75.57,"l":75.23,"n":1573,"o":75.37,"t":"2026-10-15T19:00:00Z","v":161502,"vw":75.417456},{"c":75.08,"h":75.54,"l":74.97,"n":1045,"o":75.5,"t":"2026-10-15T19:05:00Z","v":75899,"vw":75.178202},{"c":75.095,"h":75.135,"l":74.98,"n":690,"o":75.09,"t":"2026-10-15T19:10:00Z","v":44539,"vw":75.041429},{"c":74.67,"h":75.15,"l":74.51,"n":1287,"o":75.115,"t":"2026-10-15T19:15:00Z","v":99558,"vw":74.810424},{"c":75.11,"h":75.24,"l":74.665,"n":1110,"o":74.67,"t":"2026-10-15T19:20:00Z","v":92563,"vw":74.95917},{"c":74.975,"h":75.25,"l":74.95,"n":1279,"o":75.14,"t":"2026-10-15T19:25:00Z","v":104321,"vw":75.11001},{"c":75.105,"h":75.185,"l":74.89,"n":1031,"o":74.98,"t":"2026-10-15T19:30:00Z","v":85644,"vw":75.006041},{"c":75.355,"h":75.3794,"l":75.04,"n":1187,"o":75.105,"t":"2026-10-15T19:35:00Z","v":94952,"vw":75.155731},{"c":75.77,"h":75.77,"l":75.35,"n":1599,"o":75.355,"t":"2026-10-15T19:40:00Z","v":120639,"vw":75.585634},{"c":75.59,"h":75.91,"l":75.5275,"n":1950,"o":75.75,"t":"2026-10-15T19:45:00Z","v":174672,"vw":75.693386},{"c":76.07,"h":76.17,"l":75.59,"n":2686,"o":75.6,"t":"2026-10-15T19:50:00Z","v":200892,"vw":75.799271},{"c":75.84,"h":76.12,"l":75.665,"n":7375,"o":76,"t":"2026-10-15T19:55:00Z","v":705647,"vw":75.936766},{"c":75.91,"h":75.92,"l":75,"n":52,"o":75.92,"t":"2026-10-15T20:00:00Z","v":324864,"vw":75.919334},{"c":75.92,"h":75.92,"l":75.92,"n":22,"o":75.92,"t":"2026-10-15T20:05:00Z","v":247,"vw":75.92},{"c":76.0915,"h":76.0915,"l":75.82,"n":5,"o":75.82,"t":"2026-10-15T20:15:00Z","v":714,"vw":76.052714},{"c":75.68,"h":75.68,"l":75.6102,"n":4,"o":75.6102,"t":"2026-10-15T20:20:00Z","v":1476,"vw":75.629175},{"c":75.92,"h":75.92,"l":75.92,"n":1,"o":75.92,"t":"2026-10-15T20:25:00Z","v":4062,"vw":75.92}],"history":[{"c":49.26,"h":49.595,"l":46.21,"n":140564,"o":47.2,"t":"2024-10-14T04:00:00Z","v":17770003,"vw":48.481345},{"c":47.86,"h":50.09,"l":47.23,"n":93091,"o":49.34,"t":"2024-10-15T04:00:00Z","v":9262176,"vw":48.479636},{"c":47.97,"h":48.5,"l":46.8,"n":58525,"o":48.2,"t":"2024-10-16T04:00:00Z","v":5416773,"vw":47.577021},{"c":43.93,"h":47.71,"l":43.65,"n":111634,"o":47.4,"t":"2024-10-17T04:00:00Z","v":13088345,"vw":44.638515},{"c":44.54,"h":45.1286,"l":42.52,"n":84996,"o":44.18,"t":"2024-10-18T04:00:00Z","v":8920801,"vw":44.091089},{"c":43.65,"h":46,"l":43.42,"n":51059,"o":45.24,"t":"2024-10-21T04:00:00Z","v":5793407,"vw":44.115631},{"c":43.99,"h":44.005,"l":42.93,"n":45798,"o":43.32,"t":"2024-10-22T04:00:00Z","v":4149023,"vw":43.579979},{"c":41.81,"h":44.41,"l":41.49,"n":74971,"o":43.48,"t":"2024-10-23T04:00:00Z","v":7321223,"vw":42.430626},{"c":42.03,"h":43.33,"l":41.35,"n":61008,"o":42.49,"t":"2024-10-24T04:00:00Z","v":5950932,"vw":42.177374},{"c":40.7,"h":42.47,"l":40.6317,"n":52660,"o":42.25,"t":"2024-10-25T04:00:00Z","v":5592293,"vw":41.407061},{"c":42.12,"h":43.54,"l":41.5,"n":72614,"o":41.865,"t":"2024-10-28T04:00:00Z","v":8919079,"vw":42.506126},{"c":42.87,"h":42.98,"l":41.09,"n":61529,"o":41.965,"t":"2024-10-29T04:00:00Z","v":7591101,"vw":42.262075},{"c":45.24,"h":46.27,"l":42.4,"n":88513,"o":42.44,"t":"2024-10-30T04:00:00Z","v":10627745,"vw":45.101913},{"c":43.85,"h":45.29,"l":42.78,"n":70720,"o":44.39,"t":"2024-10-31T04:00:00Z","v":7558764,"vw":43.8526},{"c":43.22,"h":44.34,"l":42.05,"n":64636,"o":44.12,"t":"2024-11-01T04:00:00Z","v":6690803,"vw":43.293224},{"c":43.69,"h":44.8501,"l":43.05,"n":62036,"o":43.42,"t":"2024-11-04T05:00:00Z","v":6609331,"vw":43.964988},{"c":45.6,"h":46.14,"l":43.33,"n":70767,"o":43.62,"t":"2024-11-05T05:00:00Z","v":7255194,"vw":45.397603},{"c":50,"h":50.05,"l":47.68,"n":127845,"o":48.85,"t":"2024-11-06T05:00:00Z","v":12850677,"vw":49.096801},{"c":48.79,"h":51.6,"l":48.3,"n":177093,"o":51.42,"t":"2024-11-07T05:00:00Z","v":19168042,"vw":49.254074},{"c":46.48,"h":48.1,"l":42.68,"n":223038,"o":48.1,"t":"2024-11-08T05:00:00Z","v":26571716,"vw":45.082997},{"c":57.585,"h":57.76,"l":47.98,"n":226994,"o":47.99,"t":"2024-11-11T05:00:00Z","v":31223120,"vw":53.827208},{"c":57.59,"h":57.93,"l":54.86,"n":155733,"o":55.67,"t":"2024-11-12T05:00:00Z","v":18858492,"vw":56.54433},{"c":54.82,"h":59.2699,"l":53.84,"n":124146,"o":58.5,"t":"2024-11-13T05:00:00Z","v":12689958,"vw":56.444506},{"c":53.21,"h":55.18,"l":52.9801,"n":81035,"o":55.18,"t":"2024-11-14T05:00:00Z","v":8271662,"vw":53.841375},{"c":56.15,"h":57.5,"l":51.7,"n":134539,"o":53,"t":"2024-11-15T05:00:00Z","v":17805303,"vw":55.55567},{"c":62.06,"h":62.88,"l":57.35,"n":161194,"o":57.41,"t":"2024-11-18T05:00:00Z","v":17394157,"vw":60.992813},{"c":63.96,"h":64.01,"l":59.89,"n":104326,"o":60.16,"t":"2024-11-19T05:00:00Z","v":11505134,"vw":62.862988},{"c":63.19,"h":64.56,"l":61.88,"n":71685,"o":64.095,"t":"2024-11-20T05:00:00Z","v":7729526,"vw":63.266165},{"c":65.74,"h":66.6107,"l":62.53,"n":104105,"o":63.23,"t":"2024-11-21T05:00:00Z","v":10112445,"vw":65.314191},{"c":66.55,"h":70.03,"l":66.055,"n":120638,"o":67.25,"t":"2024-11-22T05:00:00Z","v":12428374,"vw":67.967439},{"c":69.35,"h":70.2,"l":67.01,"n":95130,"o":68.19,"t":"2024-11-25T05:00:00Z","v":8334761,"vw":69.308979},{"c":66.27,"h":69.52,"l":65.69,"n":92496,"o":68,"t":"2024-11-26T05:00:00Z","v":8839565,"vw":67.190834},{"c":68.37,"h":69.07,"l":66.2896,"n":70065,"o":67.26,"t":"2024-11-27T05:00:00Z","v":6757997,"vw":67.803219},{"c":70.01,"h":70.88,"l":68.52,"n":53303,"o":69.2,"t":"2024-11-29T05:00:00Z","v":5068048,"vw":69.731899},{"c":68.39,"h":72.1,"l":67.32,"n":113902,"o":71.89,"t":"2024-12-02T05:00:00Z","v":12149195,"vw":68.863792},{"c":70.76,"h":71.77,"l":67.33,"n":85774,"o":67.7358,"t":"2024-12-03T05:00:00Z","v":8161022,"vw":70.641516},{"c":72,"h":72.19,"l":69.85,"n":66992,"o":71,"t":"2024-12-04T05:00:00Z","v":6178198,"vw":71.434719},{"c":68.35,"h":72.82,"l":68.27,"n":88585,"o":72.48,"t":"2024-12-05T05:00:00Z","v":9031549,"vw":69.74638},{"c":71.88,"h":72.28,"l":68.51,"n":75753,"o":69.48,"t":"2024-12-06T05:00:00Z","v":6504304,"vw":71.273439},{"c":68.82,"h":72.26,"l":67.1201,"n":76266,"o":71.69,"t":"2024-12-09T05:00:00Z","v":6484737,"vw":69.316226},{"c":66.32,"h":70.15,"l":65.83,"n":60071,"o":68.63,"t":"2024-12-10T05:00:00Z","v":5277865,"vw":67.44426},{"c":69.93,"h":70.86,"l":67.27,"n":66453,"o":67.38,"t":"2024-12-11T05:00:00Z","v":5536854,"vw":69.421348},{"c":68.77,"h":71.6,"l":67.64,"n":54351,"o":69.4,"t":"2024-12-12T05:00:00Z","v":4675042,"vw":69.139488},{"c":70.7,"h":72.44,"l":67.78,"n":80986,"o":71.03,"t":"2024-12-13T05:00:00Z","v":8352301,"vw":70.045422},{"c":72.86,"h":73.34,"l":69.43,"n":68537,"o":71.09,"t":"2024-12-16T05:00:00Z","v":6832286,"vw":72.179837},{"c":70.89,"h":72.1,"l":66.67,"n":98950,"o":70.24,"t":"2024-12-17T05:00:00Z","v":10009220,"vw":69.962897},{"c":63.34,"h":73.02,"l":62.34,"n":114802,"o":71.5,"t":"2024-12-18T05:00:00Z","v":18295323,"vw":67.817044},{"c":63,"h":67.35,"l":62.5001,"n":108390,"o":64.72,"t":"2024-12-19T05:00:00Z","v":8404343,"vw":64.258287},{"c":65.64,"h":66.7,"l":61.9,"n":64245,"o":62.37,"t":"2024-12-20T05:00:00Z","v":8708323,"vw":65.282573},{"c":64.95,"h":65.57,"l":62.83,"n":46662,"o":65.57,"t":"2024-12-23T05:00:00Z","v":3726592,"vw":64.429161},{"c":65.9,"h":66.075,"l":64.535,"n":21808,"o":65.61,"t":"2024-12-24T05:00:00Z","v":1631293,"vw":65.48906},{"c":66.85,"h":67.35,"l":65.12,"n":33367,"o":65.51,"t":"2024-12-26T05:00:00Z","v":2565232,"vw":66.731914},{"c":64.64,"h":66.5,"l":63.74,"n":42618,"o":66.07,"t":"2024-12-27T05:00:00Z","v":3585582,"vw":64.614018},{"c":62.63,"h":64.03,"l":62.15,"n":56865,"o":63.37,"t":"2024-12-30T05:00:00Z","v":3968895,"vw":62.990281},{"c":60.9,"h":63.23,"l":60.56,"n":53488,"o":62.82,"t":"2024-12-31T05:00:00Z","v":3924530,"vw":61.468701},{"c":62.51,"h":64.02,"l":60.85,"n":63870,"o":62.23,"t":"2025-01-02T05:00:00Z","v":5079746,"vw":62.542185},{"c":66.5,"h":66.53,"l":62.32,"n":53989,"o":62.32,"t":"2025-01-03T05:00:00Z","v":4351409,"vw":65.222046},{"c":65.09,"h":68.1979,"l":64.59,"n":55362,"o":67.68,"t":"2025-01-06T05:00:00Z","v":4803701,"vw":65.781951},{"c":61.29,"h":66.33,"l":60.56,"n":58893,"o":65.465,"t":"2025-01-07T05:00:00Z","v":4526071,"vw":62.364865},{"c":58.67,"h":62.05,"l":58.58,"n":57430,"o":60.82,"t":"2025-01-08T05:00:00Z","v":4486462,"vw":59.588639},{"c":55.31,"h":57.8812,"l":54.77,"n":86755,"o":57.34,"t":"2025-01-10T05:00:00Z","v":7679389,"vw":55.651964},{"c":54.69,"h":54.71,"l":52.65,"n":76865,"o":53.45,"t":"2025-01-13T05:00:00Z","v":7080897,"vw":53.729881},{"c":55.35,"h":57.08,"l":54.651,"n":53260,"o":56.648,"t":"2025-01-14T05:00:00Z","v":4650938,"vw":55.748811},{"c":58.21,"h":61.27,"l":57.42,"n":77605,"o":60.45,"t":"2025-01-15T05:00:00Z","v":8389559,"vw":58.740667},{"c":58,"h":60.36,"l":57.58,"n":55588,"o":58.94,"t":"2025-01-16T05:00:00Z","v":6066783,"vw":58.409671},{"c":57.99,"h":59.41,"l":57.95,"n":51873,"o":59.1,"t":"2025-01-17T05:00:00Z","v":4261701,"vw":58.500474},{"c":56.76,"h":58.1,"l":55.92,"n":65094,"o":56.97,"t":"2025-01-21T05:00:00Z","v":5036152,"vw":56.787284},{"c":56.44,"h":56.93,"l":55.2,"n":44689,"o":56.58,"t":"2025-01-22T05:00:00Z","v":3750383,"vw":56.10413},{"c":56.76,"h":56.81,"l":54.83,"n":54569,"o":55.36,"t":"2025-01-23T05:00:00Z","v":4214593,"vw":56.076365},{"c":55.73,"h":59.44,"l":55.26,"n":65959,"o":59.04,"t":"2025-01-24T05:00:00Z","v":6417871,"vw":56.556202},{"c":55.17,"h":55.26,"l":52.13,"n":71420,"o":53.37,"t":"2025-01-27T05:00:00Z","v":5043363,"vw":54.257878},{"c":57.64,"h":57.93,"l":54.63,"n":56781,"o":56.36,"t":"2025-01-28T05:00:00Z","v":4896876,"vw":56.782865},{"c":58.95,"h":59.45,"l":56.21,"n":61263,"o":56.75,"t":"2025-01-29T05:00:00Z","v":5083947,"vw":58.310036},{"c":62.1,"h":62.3,"l":59.326,"n":64044,"o":59.41,"t":"2025-01-30T05:00:00Z","v":5658014,"vw":61.417824},{"c":61.07,"h":63.09,"l":60.0201,"n":58152,"o":62.725,"t":"2025-01-31T05:00:00Z","v":4230532,"vw":61.649911},{"c":59.88,"h":61.19,"l":56.7663,"n":54354,"o":57.1,"t":"2025-02-03T05:00:00Z","v":4638521,"vw":59.726285},{"c":59.53,"h":61.53,"l":59.241,"n":48574,"o":59.5,"t":"2025-02-04T05:00:00Z","v":4367437,"vw":60.202498},{"c":62.8,"h":63.23,"l":59.82,"n":70033,"o":60,"t":"2025-02-05T05:00:00Z","v":6717065,"vw":62.303794},{"c":61.75,"h":63.3599,"l":60.56,"n":108786,"o":63.12,"t":"2025-02-06T05:00:00Z","v":11196315,"vw":61.923451},{"c":75.22,"h":76.88,"l":68.3,"n":255227,"o":69.9,"t":"2025-02-07T05:00:00Z","v":28698179,"vw":74.234815},{"c":77.75,"h":79.67,"l":72.93,"n":136306,"o":75.59,"t":"2025-02-10T05:00:00Z","v":12554468,"vw":77.127642},{"c":78.02,"h":79.04,"l":75.78,"n":84896,"o":77.71,"t":"2025-02-11T05:00:00Z","v":8500348,"vw":77.828682},{"c":75.66,"h":77,"l":74.5,"n":92526,"o":76.15,"t":"2025-02-12T05:00:00Z","v":8508097,"vw":75.742042},{"c":79.28,"h":79.59,"l":75.293,"n":82781,"o":76.62,"t":"2025-02-13T05:00:00Z","v":7378761,"vw":78.302577},{"c":80.69,"h":80.72,"l":78.06,"n":63891,"o":79.786,"t":"2025-02-14T05:00:00Z","v":6263253,"vw":79.587077},{"c":80.98,"h":82.527,"l":79.4302,"n":70276,"o":81.425,"t":"2025-02-18T05:00:00Z","v":6010137,"vw":80.934087},{"c":76.38,"h":80.72,"l":75.825,"n":72745,"o":80.06,"t":"2025-02-19T05:00:00Z","v":6025361,"vw":77.142975},{"c":74.61,"h":77.52,"l":72.58,"n":86365,"o":77,"t":"2025-02-20T05:00:00Z","v":6970680,"vw":74.408864},{"c":68.55,"h":75.64,"l":68.289,"n":75060,"o":75.37,"t":"2025-02-21T05:00:00Z","v":6634721,"vw":70.402484},{"c":66.51,"h":69.2,"l":63.06,"n":93003,"o":68.91,"t":"2025-02-24T05:00:00Z","v":8145827,"vw":65.777653},{"c":63.96,"h":66.44,"l":61.42,"n":82436,"o":65.73,"t":"2025-02-25T05:00:00Z","v":7325518,"vw":63.463171},{"c":64.54,"h":66.67,"l":63.58,"n":48006,"o":64.85,"t":"2025-02-26T05:00:00Z","v":3948635,"vw":65.022988},{"c":61.71,"h":66.58,"l":61.61,"n":54346,"o":65.935,"t":"2025-02-27T05:00:00Z","v":4827777,"vw":63.410875},{"c":64.15,"h":64.3,"l":60.2672,"n":64785,"o":60.59,"t":"2025-02-28T05:00:00Z","v":5553719,"vw":63.376538},{"c":61.86,"h":67,"l":61.24,"n":80716,"o":65.055,"t":"2025-03-03T05:00:00Z","v":7066335,"vw":63.700424},{"c":57.01,"h":60.2,"l":54.851,"n":116824,"o":58.495,"t":"2025-03-04T05:00:00Z","v":12335699,"vw":57.588311},{"c":58.65,"h":59.57,"l":55.86,"n":73385,"o":58.12,"t":"2025-03-05T05:00:00Z","v":6352623,"vw":57.698861},{"c":52.64,"h":58.525,"l":52.45,"n":81046,"o":57.05,"t":"2025-03-06T05:00:00Z","v":6991842,"vw":54.740185},{"c":51.97,"h":53.24,"l":47.74,"n":118913,"o":52.785,"t":"2025-03-07T05:00:00Z","v":11914915,"vw":50.663346},{"c":46.4,"h":49.78,"l":44.16,"n":107273,"o":49.38,"t":"2025-03-10T04:00:00Z","v":9453883,"vw":46.496444},{"c":46.77,"h":47.77,"l":44.76,"n":91166,"o":46.98,"t":"2025-03-11T04:00:00Z","v":10154864,"vw":46.481206},{"c":48.81,"h":50.7399,"l":47.12,"n":95867,"o":49.455,"t":"2025-03-12T04:00:00Z","v":8214070,"vw":48.992885},{"c":46.9,"h":48.92,"l":45.53,"n":69561,"o":48.23,"t":"2025-03-13T04:00:00Z","v":5719171,"vw":47.133979},{"c":50.08,"h":50.42,"l":48.325,"n":72708,"o":48.33,"t":"2025-03-14T04:00:00Z","v":6320912,"vw":49.615951},{"c":47.96,"h":48.06,"l":42.19,"n":228852,"o":46.51,"t":"2025-03-17T04:00:00Z","v":29973299,"vw":45.288602},{"c":43.7,"h":47.05,"l":43.4,"n":89155,"o":46.82,"t":"2025-03-18T04:00:00Z","v":10605204,"vw":44.318161},{"c":47.71,"h":48.37,"l":44.33,"n":105526,"o":44.33,"t":"2025-03-19T04:00:00Z","v":10958990,"vw":46.894785},{"c":47.95,"h":49.94,"l":46.81,"n":74073,"o":46.87,"t":"2025-03-20T04:00:00Z","v":7514139,"vw":48.572925},{"c":49.9,"h":50.18,"l":46.5215,"n":58036,"o":46.8,"t":"2025-03-21T04:00:00Z","v":5966761,"vw":49.154145},{"c":52.54,"h":52.68,"l":51.21,"n":69087,"o":51.52,"t":"2025-03-24T04:00:00Z","v":6161850,"vw":52.155961},{"c":50.93,"h":53.4702,"l":50.36,"n":69897,"o":52.87,"t":"2025-03-25T04:00:00Z","v":7858103,"vw":51.372814},{"c":48.32,"h":50.85,"l":48,"n":54740,"o":50.76,"t":"2025-03-26T04:00:00Z","v":4986033,"vw":48.825922},{"c":47.38,"h":48.1489,"l":45.8,"n":58784,"o":47.88,"t":"2025-03-27T04:00:00Z","v":4646448,"vw":47.128112},{"c":46.2,"h":47.23,"l":45.03,"n":62123,"o":46.92,"t":"2025-03-28T04:00:00Z","v":4959320,"vw":45.878983},{"c":45.19,"h":45.7043,"l":42.4,"n":60492,"o":44.19,"t":"2025-03-31T04:00:00Z","v":4968307,"vw":44.733217},{"c":45.51,"h":46.62,"l":44.1,"n":46403,"o":44.44,"t":"2025-04-01T04:00:00Z","v":3881486,"vw":45.402667},{"c":47.75,"h":48.75,"l":44.2,"n":63477,"o":44.45,"t":"2025-04-02T04:00:00Z","v":5403210,"vw":47.394792},{"c":38.91,"h":43.82,"l":37.7333,"n":168424,"o":43.19,"t":"2025-04-03T04:00:00Z","v":17030274,"vw":39.617208},{"c":35.75,"h":36.17,"l":30.901,"n":183351,"o":35.6,"t":"2025-04-04T04:00:00Z","v":18898124,"vw":34.091194},{"c":37.57,"h":40.08,"l":32.32,"n":174913,"o":32.71,"t":"2025-04-07T04:00:00Z","v":17242734,"vw":36.956994},{"c":36.45,"h":41.1199,"l":35.61,"n":111653,"o":40.245,"t":"2025-04-08T04:00:00Z","v":11400954,"vw":38.475142},{"c":44.3,"h":45.5499,"l":36.5101,"n":148067,"o":36.88,"t":"2025-04-09T04:00:00Z","v":15581457,"vw":41.261108},{"c":40.74,"h":42.73,"l":39.12,"n":112359,"o":42.2,"t":"2025-04-10T04:00:00Z","v":9017752,"vw":40.939578},{"c":40.49,"h":40.94,"l":38.33,"n":105095,"o":40.77,"t":"2025-04-11T04:00:00Z","v":9164830,"vw":39.733658},{"c":40.78,"h":42.68,"l":40.01,"n":62248,"o":41.73,"t":"2025-04-14T04:00:00Z","v":6144769,"vw":41.182493},{"c":41.59,"h":41.97,"l":40.52,"n":52189,"o":40.52,"t":"2025-04-15T04:00:00Z","v":4915128,"vw":41.401528},{"c":40.76,"h":41.08,"l":39.35,"n":56864,"o":40.14,"t":"2025-04-16T04:00:00Z","v":4913994,"vw":40.336744},{"c":42.1,"h":42.76,"l":40.65,"n":53759,"o":40.72,"t":"2025-04-17T04:00:00Z","v":4765111,"vw":41.97204},{"c":40.65,"h":41.8099,"l":39.42,"n":55981,"o":41.3,"t":"2025-04-21T04:00:00Z","v":5179480,"vw":40.333975},{"c":43.82,"h":44.48,"l":41.585,"n":67868,"o":41.95,"t":"2025-04-22T04:00:00Z","v":6223703,"vw":43.519141},{"c":46.84,"h":48.91,"l":46.47,"n":87870,"o":46.66,"t":"2025-04-23T04:00:00Z","v":7622029,"vw":47.415422},{"c":48.2,"h":49.17,"l":47.24,"n":75102,"o":47.3,"t":"2025-04-24T04:00:00Z","v":7794109,"vw":48.252479},{"c":49.09,"h":50.17,"l":47.76,"n":57332,"o":48.648,"t":"2025-04-25T04:00:00Z","v":4719385,"vw":49.231127},{"c":49.17,"h":50.15,"l":47.92,"n":52262,"o":49.75,"t":"2025-04-28T04:00:00Z","v":4703174,"vw":48.951616},{"c":50.4,"h":52.99,"l":49.57,"n":81303,"o":50.1,"t":"2025-04-29T04:00:00Z","v":7375586,"vw":50.73276},{"c":49.76,"h":50.2,"l":46.48,"n":71959,"o":47.66,"t":"2025-04-30T04:00:00Z","v":6021577,"vw":48.549495},{"c":49.75,"h":52.15,"l":49.68,"n":67390,"o":51.33,"t":"2025-05-01T04:00:00Z","v":6100542,"vw":51.019171},{"c":52.34,"h":52.62,"l":50.65,"n":78885,"o":50.76,"t":"2025-05-02T04:00:00Z","v":7570328,"vw":51.870556},{"c":52.09,"h":53.26,"l":51.38,"n":56866,"o":51.39,"t":"2025-05-05T04:00:00Z","v":4896122,"vw":52.389597},{"c":51,"h":51.81,"l":50.4,"n":67039,"o":51.05,"t":"2025-05-06T04:00:00Z","v":5236319,"vw":51.100551},{"c":51.54,"h":52.2,"l":50.0277,"n":66721,"o":50.735,"t":"2025-05-07T04:00:00Z","v":5387323,"vw":51.408363},{"c":54.26,"h":55.76,"l":53.3003,"n":175397,"o":53.575,"t":"2025-05-08T04:00:00Z","v":17051804,"vw":54.594318},{"c":46.41,"h":51.2,"l":45.54,"n":293655,"o":50.5,"t":"2025-05-09T04:00:00Z","v":32087254,"vw":47.913033},{"c":53.74,"h":54.1,"l":49.6,"n":187149,"o":49.975,"t":"2025-05-12T04:00:00Z","v":19801999,"vw":52.090533},{"c":53.94,"h":55.56,"l":52.6,"n":118004,"o":53.84,"t":"2025-05-13T04:00:00Z","v":11413339,"vw":54.157396},{"c":56.55,"h":58.14,"l":54.61,"n":149609,"o":54.63,"t":"2025-05-14T04:00:00Z","v":14760357,"vw":56.701489},{"c":51.75,"h":55.8508,"l":51.66,"n":111025,"o":55.09,"t":"2025-05-15T04:00:00Z","v":9640363,"vw":52.76889},{"c":52.57,"h":52.87,"l":51.4,"n":82814,"o":52.15,"t":"2025-05-16T04:00:00Z","v":6078689,"vw":52.389248},{"c":51.71,"h":52.0399,"l":49.8,"n":62676,"o":50.22,"t":"2025-05-19T04:00:00Z","v":4983228,"vw":51.327742},{"c":49.74,"h":51.75,"l":49.62,"n":71369,"o":51.57,"t":"2025-05-20T04:00:00Z","v":5537981,"vw":50.24184},{"c":47.24,"h":49.42,"l":47.17,"n":79552,"o":48.92,"t":"2025-05-21T04:00:00Z","v":6722234,"vw":48.176131},{"c":48.97,"h":49.34,"l":46.89,"n":70495,"o":47.17,"t":"2025-05-22T04:00:00Z","v":5374968,"vw":48.656554},{"c":49.3,"h":49.81,"l":46.705,"n":83958,"o":47.26,"t":"2025-05-23T04:00:00Z","v":6817794,"vw":48.838121},{"c":51.18,"h":51.5422,"l":49.8,"n":67979,"o":50.75,"t":"2025-05-27T04:00:00Z","v":5646724,"vw":50.874268},{"c":50.68,"h":51.6691,"l":49.98,"n":54550,"o":51.03,"t":"2025-05-28T04:00:00Z","v":3842529,"vw":50.727225},{"c":52.05,"h":53.35,"l":51.35,"n":76229,"o":52.285,"t":"2025-05-29T04:00:00Z","v":6257266,"vw":52.190005},{"c":51.9,"h":52.155,"l":50.82,"n":48776,"o":51.61,"t":"2025-05-30T04:00:00Z","v":3729680,"vw":51.702096},{"c":52.9,"h":53.21,"l":50.58,"n":49872,"o":52,"t":"2025-06-02T04:00:00Z","v":4393772,"vw":52.521051},{"c":54.96,"h":55,"l":52.85,"n":66320,"o":52.9,"t":"2025-06-03T04:00:00Z","v":5384562,"vw":54.285528},{"c":54.33,"h":55.25,"l":53.7,"n":53109,"o":54.74,"t":"2025-06-04T04:00:00Z","v":4404077,"vw":54.399441},{"c":55.71,"h":57.28,"l":54.43,"n":65670,"o":54.85,"t":"2025-06-05T04:00:00Z","v":6303270,"vw":55.996379},{"c":58.92,"h":59.81,"l":57.37,"n":84292,"o":57.44,"t":"2025-06-06T04:00:00Z","v":7235141,"vw":58.750147},{"c":61.34,"h":61.74,"l":59.04,"n":98343,"o":60.05,"t":"2025-06-09T04:00:00Z","v":8815286,"vw":60.774555},{"c":61,"h":62.22,"l":59.9509,"n":66334,"o":61.6,"t":"2025-06-10T04:00:00Z","v":5182314,"vw":61.048413},{"c":63.5,"h":65.49,"l":61.55,"n":109073,"o":62.12,"t":"2025-06-11T04:00:00Z","v":9821415,"vw":63.940088},{"c":61.05,"h":62.98,"l":60.83,"n":69965,"o":62.2,"t":"2025-06-12T04:00:00Z","v":5143617,"vw":61.749529},{"c":59.11,"h":60.755,"l":58.53,"n":76801,"o":58.6,"t":"2025-06-13T04:00:00Z","v":6529348,"vw":59.63981},{"c":60.85,"h":61.68,"l":59.48,"n":62730,"o":59.72,"t":"2025-06-16T04:00:00Z","v":4354275,"vw":60.828252},{"c":59.9,"h":61.2,"l":59.41,"n":60887,"o":60.37,"t":"2025-06-17T04:00:00Z","v":4469267,"vw":60.099902},{"c":61.68,"h":62.6,"l":60.07,"n":71298,"o":60.41,"t":"2025-06-18T04:00:00Z","v":6043158,"vw":61.620646},{"c":62.06,"h":62.88,"l":61.48,"n":56268,"o":62.32,"t":"2025-06-20T04:00:00Z","v":4489512,"vw":62.011929},{"c":62.19,"h":62.78,"l":59.6808,"n":57049,"o":61.345,"t":"2025-06-23T04:00:00Z","v":4296056,"vw":61.874673},{"c":65.66,"h":66.07,"l":63.67,"n":93125,"o":64.99,"t":"2025-06-24T04:00:00Z","v":7330971,"vw":65.203383},{"c":66.25,"h":66.507,"l":65.0919,"n":60491,"o":66.165,"t":"2025-06-25T04:00:00Z","v":4417983,"vw":65.964244},{"c":66.9,"h":67.52,"l":65.76,"n":71304,"o":66.9,"t":"2025-06-26T04:00:00Z","v":4897947,"vw":66.805801},{"c":68.06,"h":69.28,"l":66.4613,"n":106858,"o":66.88,"t":"2025-06-27T04:00:00Z","v":12480210,"vw":67.951544},{"c":69.14,"h":69.75,"l":68.05,"n":68932,"o":69.36,"t":"2025-06-30T04:00:00Z","v":4775881,"vw":69.007672},{"c":67.1,"h":69.81,"l":66.54,"n":76923,"o":68.12,"t":"2025-07-01T04:00:00Z","v":5526203,"vw":67.508508},{"c":68.37,"h":68.759,"l":67.04,"n":59869,"o":67.42,"t":"2025-07-02T04:00:00Z","v":4166630,"vw":68.079501},{"c":69.19,"h":69.77,"l":68.4,"n":29149,"o":68.92,"t":"2025-07-03T04:00:00Z","v":2297428,"vw":69.261865},{"c":71.23,"h":71.375,"l":67.69,"n":82752,"o":68,"t":"2025-07-07T04:00:00Z","v":5821188,"vw":70.246309},{"c":67.73,"h":73.11,"l":66.87,"n":95756,"o":71.35,"t":"2025-07-08T04:00:00Z","v":6666185,"vw":68.815514},{"c":69.07,"h":69.5,"l":67.74,"n":57467,"o":68.75,"t":"2025-07-09T04:00:00Z","v":4035048,"vw":68.85769},{"c":68.545,"h":69.3665,"l":67.19,"n":64065,"o":69.11,"t":"2025-07-10T04:00:00Z","v":4056699,"vw":68.387546},{"c":64.72,"h":69.91,"l":64.5044,"n":109429,"o":67.96,"t":"2025-07-11T04:00:00Z","v":8046015,"vw":66.591222},{"c":64.05,"h":65.2365,"l":62.04,"n":86953,"o":62.26,"t":"2025-07-14T04:00:00Z","v":7617749,"vw":64.169298},{"c":66.15,"h":67.055,"l":63.4,"n":74898,"o":64.3,"t":"2025-07-15T04:00:00Z","v":5442037,"vw":66.012006},{"c":67.21,"h":67.7,"l":65.3301,"n":60552,"o":67.03,"t":"2025-07-16T04:00:00Z","v":4960962,"vw":66.752692},{"c":69.47,"h":69.985,"l":67.4801,"n":72533,"o":68.8,"t":"2025-07-17T04:00:00Z","v":7515790,"vw":68.783603},{"c":68.9,"h":70.4,"l":66.94,"n":63681,"o":69.39,"t":"2025-07-18T04:00:00Z","v":4210833,"vw":68.532811},{"c":66.75,"h":71.18,"l":66.73,"n":63646,"o":70.34,"t":"2025-07-21T04:00:00Z","v":4640525,"vw":68.335338},{"c":65.43,"h":66.75,"l":63.676,"n":72277,"o":66.43,"t":"2025-07-22T04:00:00Z","v":5163341,"vw":65.332062},{"c":65.64,"h":66.08,"l":64.0416,"n":53640,"o":66,"t":"2025-07-23T04:00:00Z","v":4010108,"vw":65.295754},{"c":65.82,"h":66.89,"l":65.33,"n":44353,"o":65.62,"t":"2025-07-24T04:00:00Z","v":3080706,"vw":66.111807},{"c":67.09,"h":67.505,"l":65.6758,"n":43071,"o":65.835,"t":"2025-07-25T04:00:00Z","v":3058779,"vw":66.908514},{"c":67.51,"h":68.4,"l":67.1,"n":34666,"o":68,"t":"2025-07-28T04:00:00Z","v":2310737,"vw":67.604879},{"c":67.96,"h":69.6,"l":66.34,"n":55438,"o":68.07,"t":"2025-07-29T04:00:00Z","v":3905359,"vw":67.920204},{"c":67.43,"h":69.42,"l":66.53,"n":61919,"o":67.96,"t":"2025-07-30T04:00:00Z","v":4895884,"vw":67.989768},{"c":68.56,"h":69.5247,"l":67.2026,"n":60458,"o":67.87,"t":"2025-07-31T04:00:00Z","v":4453722,"vw":68.532438},{"c":66.41,"h":67.3023,"l":62.62,"n":76473,"o":65.45,"t":"2025-08-01T04:00:00Z","v":4964677,"vw":65.495635},{"c":74.79,"h":75.16,"l":67.605,"n":121872,"o":68,"t":"2025-08-04T04:00:00Z","v":9889560,"vw":72.960903},{"c":74.86,"h":75.13,"l":71.36,"n":92374,"o":75.05,"t":"2025-08-05T04:00:00Z","v":6531558,"vw":73.642362},{"c":77.28,"h":77.74,"l":74.3001,"n":78758,"o":75,"t":"2025-08-06T04:00:00Z","v":6297643,"vw":76.279099},{"c":78.96,"h":79.69,"l":76.69,"n":73531,"o":78.37,"t":"2025-08-07T04:00:00Z","v":5277551,"vw":78.293259},{"c":72.33,"h":79.375,"l":71.25,"n":114605,"o":79.375,"t":"2025-08-08T04:00:00Z","v":9328618,"vw":73.766767},{"c":72.97,"h":74.185,"l":69.8,"n":64949,"o":71.29,"t":"2025-08-11T04:00:00Z","v":4722605,"vw":73.02298},{"c":76.885,"h":77.48,"l":74.34,"n":72539,"o":74.965,"t":"2025-08-12T04:00:00Z","v":5046623,"vw":75.973922},{"c":77.71,"h":78.78,"l":76.86,"n":58269,"o":78.655,"t":"2025-08-13T04:00:00Z","v":4084260,"vw":77.891479},{"c":77.02,"h":77.52,"l":74.92,"n":69999,"o":76.19,"t":"2025-08-14T04:00:00Z","v":5221967,"vw":76.473238},{"c":78.72,"h":78.89,"l":76.1,"n":62403,"o":76.93,"t":"2025-08-15T04:00:00Z","v":4580380,"vw":77.674071},{"c":78.24,"h":80.158,"l":77.88,"n":58550,"o":78.645,"t":"2025-08-18T04:00:00Z","v":4134110,"vw":78.975305},{"c":73.86,"h":77.22,"l":73.35,"n":78437,"o":76.77,"t":"2025-08-19T04:00:00Z","v":5990823,"vw":74.793241},{"c":72.98,"h":74.97,"l":70.74,"n":72873,"o":73.54,"t":"2025-08-20T04:00:00Z","v":4958046,"vw":72.554962},{"c":74.49,"h":74.96,"l":71.78,"n":55592,"o":72.43,"t":"2025-08-21T04:00:00Z","v":3330773,"vw":74.127604},{"c":79.49,"h":80.41,"l":74.15,"n":114272,"o":74.29,"t":"2025-08-22T04:00:00Z","v":8391529,"vw":79.28513},{"c":77.39,"h":79.75,"l":76.34,"n":77761,"o":78.93,"t":"2025-08-25T04:00:00Z","v":5661438,"vw":77.964245},{"c":77.95,"h":79.525,"l":77.75,"n":88185,"o":78.325,"t":"2025-08-26T04:00:00Z","v":19333150,"vw":78.126806},{"c":77.59,"h":78.95,"l":76.43,"n":89623,"o":77.65,"t":"2025-08-27T04:00:00Z","v":6791265,"vw":77.448796},{"c":79.99,"h":81.05,"l":78,"n":159143,"o":78.25,"t":"2025-08-28T04:00:00Z","v":13987415,"vw":80.096216},{"c":88.46,"h":100,"l":86.76,"n":387926,"o":92,"t":"2025-08-29T04:00:00Z","v":43189123,"vw":92.00874},{"c":82.22,"h":86.2199,"l":81.6,"n":166130,"o":85.35,"t":"2025-09-02T04:00:00Z","v":13888619,"vw":83.47276},{"c":85.31,"h":85.47,"l":82.38,"n":109414,"o":82.915,"t":"2025-09-03T04:00:00Z","v":9252951,"vw":84.171505},{"c":89.66,"h":91.34,"l":85.134,"n":164850,"o":85.134,"t":"2025-09-04T04:00:00Z","v":14074316,"vw":89.583784},{"c":87.33,"h":93.2,"l":86.4419,"n":121010,"o":91.04,"t":"2025-09-05T04:00:00Z","v":8915288,"vw":88.702193},{"c":85.88,"h":88.53,"l":85.76,"n":85035,"o":87.455,"t":"2025-09-08T04:00:00Z","v":6400013,"vw":86.951093},{"c":88.42,"h":88.9,"l":84.53,"n":90757,"o":86.01,"t":"2025-09-09T04:00:00Z","v":7362949,"vw":87.416867},{"c":84.87,"h":90.14,"l":83.961,"n":102969,"o":90,"t":"2025-09-10T04:00:00Z","v":7449237,"vw":86.624453},{"c":81.41,"h":85.68,"l":81.18,"n":113410,"o":85.11,"t":"2025-09-11T04:00:00Z","v":7780174,"vw":82.191538},{"c":83.08,"h":84.06,"l":79.4001,"n":97417,"o":81.9,"t":"2025-09-12T04:00:00Z","v":7056476,"vw":82.184725},{"c":89.43,"h":89.61,"l":84.11,"n":131515,"o":84.11,"t":"2025-09-15T04:00:00Z","v":10280180,"vw":87.482197},{"c":89.96,"h":90.305,"l":86.76,"n":92251,"o":89.0967,"t":"2025-09-16T04:00:00Z","v":7330789,"vw":88.959011},{"c":90.4,"h":91.17,"l":87.6301,"n":89168,"o":89.72,"t":"2025-09-17T04:00:00Z","v":6574937,"vw":89.562395},{"c":89.91,"h":91.99,"l":89.331,"n":83523,"o":91.64,"t":"2025-09-18T04:00:00Z","v":5087548,"vw":90.191726},{"c":92.18,"h":92.56,"l":89.2758,"n":79408,"o":89.92,"t":"2025-09-19T04:00:00Z","v":9494191,"vw":91.612032},{"c":90.12,"h":91.08,"l":87.67,"n":96120,"o":91.02,"t":"2025-09-22T04:00:00Z","v":6957032,"vw":89.376971},{"c":82.73,"h":89.84,"l":82.54,"n":110988,"o":89.77,"t":"2025-09-23T04:00:00Z","v":7727711,"vw":85.394219},{"c":81.53,"h":85.0797,"l":81.42,"n":93152,"o":84.12,"t":"2025-09-24T04:00:00Z","v":5427809,"vw":82.745327},{"c":77.94,"h":80.19,"l":77.55,"n":98934,"o":78.81,"t":"2025-09-25T04:00:00Z","v":6659183,"vw":78.811436},{"c":76.03,"h":78.7499,"l":75.21,"n":84261,"o":78,"t":"2025-09-26T04:00:00Z","v":6138926,"vw":76.412212},{"c":76.56,"h":77.57,"l":74.3,"n":99076,"o":76.92,"t":"2025-09-29T04:00:00Z","v":7479145,"vw":75.991761},{"c":73.08,"h":76.6,"l":70.66,"n":152318,"o":76.5,"t":"2025-09-30T04:00:00Z","v":12011015,"vw":72.25671},{"c":74.42,"h":76.08,"l":73.4,"n":114478,"o":75.99,"t":"2025-10-01T04:00:00Z","v":8902246,"vw":75.095971},{"c":77.43,"h":78.06,"l":73.65,"n":102255,"o":75.465,"t":"2025-10-02T04:00:00Z","v":6722893,"vw":76.498286},{"c":74.83,"h":78.01,"l":74.38,"n":86177,"o":77.925,"t":"2025-10-03T04:00:00Z","v":5873961,"vw":75.428595},{"c":75.86,"h":77.188,"l":74.46,"n":75356,"o":76.65,"t":"2025-10-06T04:00:00Z","v":5298505,"vw":75.855352},{"c":76.65,"h":77.19,"l":74.15,"n":61914,"o":76,"t":"2025-10-07T04:00:00Z","v":4699856,"vw":76.048918},{"c":75.25,"h":77.9,"l":74.56,"n":76273,"o":77.2,"t":"2025-10-08T04:00:00Z","v":4778545,"vw":75.59743},{"c":77.46,"h":79.35,"l":75.72,"n":96365,"o":75.98,"t":"2025-10-09T04:00:00Z","v":8367868,"vw":77.418423},{"c":71.14,"h":78.5,"l":71.05,"n":95802,"o":77.85,"t":"2025-10-10T04:00:00Z","v":6889060,"vw":73.257898},{"c":73.18,"h":73.95,"l":71.62,"n":66579,"o":72.94,"t":"2025-10-13T04:00:00Z","v":4902578,"vw":73.183737},{"c":72.92,"h":74.34,"l":69.76,"n":54934,"o":71.225,"t":"2025-10-14T04:00:00Z","v":3554064,"vw":72.468985},{"c":73.06,"h":75.06,"l":72.24,"n":53529,"o":74.05,"t":"2025-10-15T04:00:00Z","v":3880016,"vw":73.48782},{"c":69.07,"h":73.43,"l":68.25,"n":93144,"o":73.35,"t":"2025-10-16T04:00:00Z","v":6830224,"vw":70.026896},{"c":67.9,"h":69.62,"l":67.49,"n":84671,"o":68.37,"t":"2025-10-17T04:00:00Z","v":5939532,"vw":68.265071},{"c":72.08,"h":72.53,"l":68.2501,"n":69573,"o":68.81,"t":"2025-10-20T04:00:00Z","v":4928465,"vw":71.360411},{"c":74.49,"h":75.25,"l":71.56,"n":71547,"o":72.09,"t":"2025-10-21T04:00:00Z","v":5331599,"vw":74.136026},{"c":71.93,"h":74.3,"l":69.9,"n":68721,"o":74.23,"t":"2025-10-22T04:00:00Z","v":4483810,"vw":71.646354},{"c":75.54,"h":77,"l":72.1,"n":78792,"o":72.76,"t":"2025-10-23T04:00:00Z","v":5571728,"vw":75.395182},{"c":75.39,"h":78.95,"l":75.29,"n":70361,"o":78.175,"t":"2025-10-24T04:00:00Z","v":4902716,"vw":76.513554},{"c":76.45,"h":77.35,"l":75.44,"n":64416,"o":76.85,"t":"2025-10-27T04:00:00Z","v":4153477,"vw":76.518836},{"c":75.92,"h":77.19,"l":74.27,"n":57064,"o":76.875,"t":"2025-10-28T04:00:00Z","v":3595992,"vw":75.803738},{"c":72.66,"h":76.25,"l":72.46,"n":59084,"o":75.4,"t":"2025-10-29T04:00:00Z","v":3885309,"vw":74.364587},{"c":68.9,"h":72.09,"l":68.3701,"n":80943,"o":71.93,"t":"2025-10-30T04:00:00Z","v":5692146,"vw":69.87567},{"c":71.88,"h":72.15,"l":69.5,"n":65409,"o":70,"t":"2025-10-31T04:00:00Z","v":5679924,"vw":71.015012},{"c":72.08,"h":73.79,"l":71.3,"n":72287,"o":71.83,"t":"2025-11-03T05:00:00Z","v":4609034,"vw":72.407752},{"c":71.41,"h":72.86,"l":69.17,"n":68409,"o":69.64,"t":"2025-11-04T05:00:00Z","v":4926776,"vw":71.763162},{"c":71.52,"h":72.94,"l":68.5101,"n":74562,"o":70.11,"t":"2025-11-05T05:00:00Z","v":5195076,"vw":71.232601},{"c":65.96,"h":71.55,"l":65.705,"n":126061,"o":71.14,"t":"2025-11-06T05:00:00Z","v":10654838,"vw":67.140112},{"c":73.62,"h":73.91,"l":68.2202,"n":182324,"o":69.91,"t":"2025-11-07T05:00:00Z","v":16362584,"vw":71.584582},{"c":76.09,"h":78.2,"l":75.22,"n":94659,"o":75.79,"t":"2025-11-10T05:00:00Z","v":6495172,"vw":76.386226},{"c":75.14,"h":77.95,"l":73.8,"n":62337,"o":77.04,"t":"2025-11-11T05:00:00Z","v":4756666,"vw":75.383363},{"c":78.95,"h":79.38,"l":75.675,"n":81879,"o":75.88,"t":"2025-11-12T05:00:00Z","v":6233282,"vw":78.344906},{"c":73.18,"h":78.6,"l":70.13,"n":111611,"o":78.19,"t":"2025-11-13T05:00:00Z","v":7741328,"vw":73.038056},{"c":70.51,"h":73.949,"l":69.56,"n":100065,"o":70.045,"t":"2025-11-14T05:00:00Z","v":6152575,"vw":71.882732},{"c":68.17,"h":70.39,"l":66.21,"n":84851,"o":69.6,"t":"2025-11-17T05:00:00Z","v":5807112,"vw":68.35006},{"c":65.69,"h":67.46,"l":65.23,"n":72827,"o":66.63,"t":"2025-11-18T05:00:00Z","v":5000758,"vw":66.368338},{"c":65.35,"h":66.6,"l":63.06,"n":68380,"o":65.81,"t":"2025-11-19T05:00:00Z","v":4762919,"vw":64.605903},{"c":62.54,"h":68.6489,"l":62.45,"n":83216,"o":67.65,"t":"2025-11-20T05:00:00Z","v":6111509,"vw":64.986163},{"c":64.38,"h":65.12,"l":60.29,"n":78837,"o":63,"t":"2025-11-21T05:00:00Z","v":5428656,"vw":63.279704},{"c":66.89,"h":67.29,"l":64.28,"n":56527,"o":65,"t":"2025-11-24T05:00:00Z","v":5744621,"vw":66.502898},{"c":68.83,"h":69.13,"l":66.07,"n":68519,"o":66.5,"t":"2025-11-25T05:00:00Z","v":6118718,"vw":68.121431},{"c":68.8,"h":70.12,"l":68.79,"n":53518,"o":69.42,"t":"2025-11-26T05:00:00Z","v":3232593,"vw":69.248039},{"c":70.95,"h":71.24,"l":69.0019,"n":32645,"o":69.35,"t":"2025-11-28T05:00:00Z","v":2148710,"vw":70.673767},{"c":69.065,"h":72.14,"l":68.8202,"n":65399,"o":70.3,"t":"2025-12-01T05:00:00Z","v":4402924,"vw":70.273693},{"c":67.02,"h":71.86,"l":66.61,"n":98361,"o":69.5,"t":"2025-12-02T05:00:00Z","v":7183959,"vw":68.812293},{"c":69.64,"h":70.7,"l":66.61,"n":73056,"o":66.84,"t":"2025-12-03T05:00:00Z","v":5126041,"vw":69.214213},{"c":68.69,"h":69.355,"l":66.66,"n":71583,"o":69.2,"t":"2025-12-04T05:00:00Z","v":5115506,"vw":67.675326},{"c":67.99,"h":68.61,"l":67.3,"n":55565,"o":68.45,"t":"2025-12-05T05:00:00Z","v":3435163,"vw":68.007804},{"c":68.11,"h":68.5,"l":66.7229,"n":65884,"o":68.375,"t":"2025-12-08T05:00:00Z","v":4186451,"vw":67.862961},{"c":68.42,"h":69.94,"l":67.088,"n":47667,"o":67.45,"t":"2025-12-09T05:00:00Z","v":3303640,"vw":68.886716},{"c":70.86,"h":71.12,"l":67.9901,"n":50878,"o":68,"t":"2025-12-10T05:00:00Z","v":4164674,"vw":69.902534},{"c":69.03,"h":70.36,"l":65.6,"n":82665,"o":70.055,"t":"2025-12-11T05:00:00Z","v":6395035,"vw":67.975406},{"c":67.25,"h":69.2,"l":66.48,"n":49126,"o":68.32,"t":"2025-12-12T05:00:00Z","v":3926666,"vw":67.388351},{"c":65.66,"h":68.29,"l":65.306,"n":65912,"o":67.77,"t":"2025-12-15T05:00:00Z","v":4784507,"vw":66.252776},{"c":73.39,"h":73.98,"l":64.9,"n":129187,"o":65,"t":"2025-12-16T05:00:00Z","v":11011747,"vw":71.475973},{"c":72.04,"h":75.73,"l":71.74,"n":96093,"o":73.36,"t":"2025-12-17T05:00:00Z","v":6827641,"vw":73.671669},{"c":76.37,"h":78.32,"l":73.68,"n":93480,"o":74.6,"t":"2025-12-18T05:00:00Z","v":7668719,"vw":76.735213},{"c":76.22,"h":78.5,"l":76.13,"n":86404,"o":77.16,"t":"2025-12-19T05:00:00Z","v":8519879,"vw":76.677373},{"c":78.57,"h":78.98,"l":76.47,"n":49295,"o":76.94,"t":"2025-12-22T05:00:00Z","v":3633508,"vw":78.234812},{"c":75.64,"h":78.22,"l":74.6874,"n":50838,"o":77.47,"t":"2025-12-23T05:00:00Z","v":3707413,"vw":75.650944},{"c":75.99,"h":76.4414,"l":74.0348,"n":24580,"o":75.315,"t":"2025-12-24T05:00:00Z","v":1572477,"vw":75.564291},{"c":75.81,"h":76.1999,"l":74.9,"n":33027,"o":75.47,"t":"2025-12-26T05:00:00Z","v":2072053,"vw":75.727804},{"c":75.51,"h":76.3,"l":74.48,"n":34311,"o":74.94,"t":"2025-12-29T05:00:00Z","v":2070909,"vw":75.372648},{"c":75.85,"h":76.49,"l":75.2,"n":32867,"o":75.39,"t":"2025-12-30T05:00:00Z","v":1986171,"vw":75.887823},{"c":74.43,"h":76.225,"l":74.23,"n":37027,"o":75.88,"t":"2025-12-31T05:00:00Z","v":2527516,"vw":74.910529},{"c":74.03,"h":75.4579,"l":72.86,"n":54385,"o":75,"t":"2026-01-02T05:00:00Z","v":4112006,"vw":74.140662},{"c":80.8,"h":81.41,"l":74.01,"n":93597,"o":74.17,"t":"2026-01-05T05:00:00Z","v":7655007,"vw":80.138898},{"c":82.35,"h":82.5,"l":78.6271,"n":55648,"o":81.63,"t":"2026-01-06T05:00:00Z","v":3600564,"vw":81.04195},{"c":83.05,"h":83.9,"l":81.555,"n":53463,"o":82.38,"t":"2026-01-07T05:00:00Z","v":3707741,"vw":82.795269},{"c":81.61,"h":82.86,"l":79.88,"n":50857,"o":82.33,"t":"2026-01-08T05:00:00Z","v":3259770,"vw":81.573596},{"c":81.8,"h":82.99,"l":79.83,"n":46165,"o":82.25,"t":"2026-01-09T05:00:00Z","v":2649571,"vw":81.65362},{"c":76.39,"h":84.65,"l":75.25,"n":156065,"o":84.14,"t":"2026-01-12T05:00:00Z","v":11495185,"vw":77.446517},{"c":75.97,"h":76.43,"l":72.3,"n":85800,"o":76,"t":"2026-01-13T05:00:00Z","v":6560174,"vw":74.751165},{"c":72.61,"h":75.595,"l":70.33,"n":105051,"o":75.5,"t":"2026-01-14T05:00:00Z","v":8159765,"vw":72.302891},{"c":71.81,"h":74.12,"l":71.5601,"n":64803,"o":73.67,"t":"2026-01-15T05:00:00Z","v":4515963,"vw":72.789563},{"c":74.76,"h":75.9,"l":72.05,"n":75218,"o":72.26,"t":"2026-01-16T05:00:00Z","v":5618153,"vw":74.759133},{"c":71.1,"h":73.28,"l":70.81,"n":65282,"o":71,"t":"2026-01-20T05:00:00Z","v":4708169,"vw":71.781913},{"c":71.76,"h":74.14,"l":70,"n":72750,"o":70.54,"t":"2026-01-21T05:00:00Z","v":6073935,"vw":71.859572},{"c":72.835,"h":74.22,"l":70.9,"n":59047,"o":72.81,"t":"2026-01-22T05:00:00Z","v":4591654,"vw":72.204483},{"c":71.43,"h":72.97,"l":70.675,"n":46374,"o":72.645,"t":"2026-01-23T05:00:00Z","v":3851176,"vw":71.641608},{"c":68.71,"h":71.34,"l":68.55,"n":62211,"o":71,"t":"2026-01-26T05:00:00Z","v":4509628,"vw":69.430399},{"c":68.79,"h":71.15,"l":68,"n":62945,"o":71.03,"t":"2026-01-27T05:00:00Z","v":4967685,"vw":68.809424},{"c":65.36,"h":69.3645,"l":64.85,"n":85356,"o":69,"t":"2026-01-28T05:00:00Z","v":6932963,"vw":65.927299},{"c":62.8,"h":65.34,"l":61.37,"n":88993,"o":65.25,"t":"2026-01-29T05:00:00Z","v":7745247,"vw":62.526821},{"c":60.3,"h":62.64,"l":59.69,"n":68685,"o":62.64,"t":"2026-01-30T05:00:00Z","v":5553297,"vw":60.502246},{"c":61.99,"h":62.6983,"l":59.0001,"n":81114,"o":59.32,"t":"2026-02-02T05:00:00Z","v":5655943,"vw":61.901087},{"c":61.66,"h":64.62,"l":59.65,"n":104752,"o":64.33,"t":"2026-02-03T05:00:00Z","v":8511521,"vw":61.111148},{"c":62.16,"h":62.21,"l":58.95,"n":105238,"o":61.15,"t":"2026-02-04T05:00:00Z","v":8228980,"vw":60.888174},{"c":59.42,"h":61.89,"l":58.12,"n":141310,"o":59.5,"t":"2026-02-05T05:00:00Z","v":12968482,"vw":59.28334},{"c":57.03,"h":61.1,"l":55.33,"n":190687,"o":60.675,"t":"2026-02-06T05:00:00Z","v":19096247,"vw":57.017667},{"c":57.95,"h":58.87,"l":55.55,"n":98204,"o":57.03,"t":"2026-02-09T05:00:00Z","v":7830584,"vw":57.78989},{"c":59.65,"h":62.14,"l":57.5,"n":103024,"o":57.74,"t":"2026-02-10T05:00:00Z","v":9328815,"vw":60.434211},{"c":56.54,"h":60.255,"l":55.01,"n":91295,"o":60.255,"t":"2026-02-11T05:00:00Z","v":8204647,"vw":56.380488},{"c":49.76,"h":57.1,"l":49.6,"n":147428,"o":56.9,"t":"2026-02-12T05:00:00Z","v":13681233,"vw":51.067666},{"c":49.81,"h":51.08,"l":48.55,"n":109976,"o":50.13,"t":"2026-02-13T05:00:00Z","v":10260971,"vw":50.056394},{"c":51.6,"h":52.275,"l":49.17,"n":75413,"o":49.73,"t":"2026-02-17T05:00:00Z","v":7389163,"vw":50.860247},{"c":51.7,"h":52.895,"l":51,"n":62173,"o":51.95,"t":"2026-02-18T05:00:00Z","v":6630854,"vw":52.004888},{"c":51.82,"h":51.95,"l":49.28,"n":71360,"o":49.455,"t":"2026-02-19T05:00:00Z","v":6456069,"vw":50.743311},{"c":51.09,"h":52.89,"l":50.25,"n":53158,"o":50.59,"t":"2026-02-20T05:00:00Z","v":4811394,"vw":51.403138},{"c":47.13,"h":50.62,"l":46.76,"n":84707,"o":49.91,"t":"2026-02-23T05:00:00Z","v":7175523,"vw":47.73114},{"c":47.87,"h":48.4988,"l":46.5664,"n":65117,"o":47.13,"t":"2026-02-24T05:00:00Z","v":4931386,"vw":47.730766},{"c":47.98,"h":48.58,"l":47.275,"n":85249,"o":48.17,"t":"2026-02-25T05:00:00Z","v":8681429,"vw":47.92678},{"c":50.42,"h":50.84,"l":48.26,"n":96014,"o":48.43,"t":"2026-02-26T05:00:00Z","v":7165471,"vw":49.782582},{"c":46.98,"h":48.97,"l":45.86,"n":98155,"o":48.56,"t":"2026-02-27T05:00:00Z","v":9317679,"vw":46.822001},{"c":46.67,"h":47.47,"l":45.15,"n":69251,"o":45.6,"t":"2026-03-02T05:00:00Z","v":5476706,"vw":46.662936},{"c":47.83,"h":48.61,"l":43.725,"n":87862,"o":45.28,"t":"2026-03-03T05:00:00Z","v":6809089,"vw":46.723208},{"c":50.72,"h":51.58,"l":48.36,"n":86757,"o":48.74,"t":"2026-03-04T05:00:00Z","v":7245914,"vw":50.692541},{"c":52.5,"h":52.86,"l":50.68,"n":72974,"o":51.2,"t":"2026-03-05T05:00:00Z","v":6180056,"vw":52.025345},{"c":51.7,"h":52.4,"l":49.8225,"n":70433,"o":51.35,"t":"2026-03-06T05:00:00Z","v":5601269,"vw":51.510633},{"c":50.81,"h":51.38,"l":49.185,"n":68649,"o":50.43,"t":"2026-03-09T04:00:00Z","v":6597494,"vw":50.118386},{"c":49.77,"h":51.5,"l":49.2,"n":56205,"o":51.2,"t":"2026-03-10T04:00:00Z","v":5078455,"vw":49.960451},{"c":50.79,"h":51.39,"l":49.22,"n":55937,"o":49.83,"t":"2026-03-11T04:00:00Z","v":3952086,"vw":50.365157},{"c":46.38,"h":51.21,"l":46.11,"n":81224,"o":50.19,"t":"2026-03-12T04:00:00Z","v":6612659,"vw":47.33961},{"c":46.88,"h":48.38,"l":46.29,"n":64520,"o":47.27,"t":"2026-03-13T04:00:00Z","v":4493935,"vw":47.132188},{"c":47.69,"h":48.35,"l":47.08,"n":57611,"o":47.575,"t":"2026-03-16T04:00:00Z","v":4509162,"vw":47.688015},{"c":47.56,"h":48.91,"l":46,"n":73247,"o":48,"t":"2026-03-17T04:00:00Z","v":5631872,"vw":47.663368},{"c":44.42,"h":49.51,"l":43.83,"n":149132,"o":47.14,"t":"2026-03-18T04:00:00Z","v":12874216,"vw":45.488111},{"c":44.43,"h":45.46,"l":42.7808,"n":72814,"o":43.21,"t":"2026-03-19T04:00:00Z","v":5754512,"vw":44.50124},{"c":43.81,"h":45.45,"l":43.24,"n":60368,"o":44.04,"t":"2026-03-20T04:00:00Z","v":5386280,"vw":44.200595},{"c":46.16,"h":46.63,"l":45.03,"n":67972,"o":45.56,"t":"2026-03-23T04:00:00Z","v":5355036,"vw":45.953962},{"c":44.79,"h":45.61,"l":43.61,"n":56920,"o":45.47,"t":"2026-03-24T04:00:00Z","v":4318395,"vw":44.670906},{"c":45.05,"h":47.2,"l":44.44,"n":45380,"o":46,"t":"2026-03-25T04:00:00Z","v":3196481,"vw":45.398052},{"c":43.85,"h":46.04,"l":43.68,"n":56001,"o":44.56,"t":"2026-03-26T04:00:00Z","v":4688639,"vw":44.817418},{"c":42.53,"h":43.85,"l":42.095,"n":61679,"o":42.99,"t":"2026-03-27T04:00:00Z","v":5377243,"vw":42.742415},{"c":43.03,"h":44.205,"l":42.41,"n":58490,"o":42.77,"t":"2026-03-30T04:00:00Z","v":4056165,"vw":43.233851},{"c":45.82,"h":46.19,"l":43.6,"n":64421,"o":43.92,"t":"2026-03-31T04:00:00Z","v":5327855,"vw":45.229795},{"c":45.54,"h":47.35,"l":45.17,"n":53739,"o":46.66,"t":"2026-04-01T04:00:00Z","v":3670456,"vw":45.836217},{"c":46.31,"h":46.36,"l":43.06,"n":46551,"o":43.81,"t":"2026-04-02T04:00:00Z","v":3591731,"vw":45.203789},{"c":48.45,"h":49.5499,"l":47.05,"n":58017,"o":47.34,"t":"2026-04-06T04:00:00Z","v":4417573,"vw":48.423405},{"c":47.4,"h":48.35,"l":46.52,"n":58031,"o":47.57,"t":"2026-04-07T04:00:00Z","v":4269780,"vw":47.416778},{"c":49.81,"h":53.38,"l":49.645,"n":83371,"o":51.82,"t":"2026-04-08T04:00:00Z","v":6047357,"vw":50.765602},{"c":49.01,"h":49.7,"l":47.5625,"n":43946,"o":49.4,"t":"2026-04-09T04:00:00Z","v":3055586,"vw":48.674514},{"c":48.53,"h":49.9,"l":48.2,"n":51991,"o":49.45,"t":"2026-04-10T04:00:00Z","v":3598410,"vw":48.853584},{"c":51.97,"h":52.08,"l":47.97,"n":65395,"o":48,"t":"2026-04-13T04:00:00Z","v":5246434,"vw":51.119383},{"c":55.82,"h":56.08,"l":52.515,"n":88149,"o":52.86,"t":"2026-04-14T04:00:00Z","v":6821935,"vw":54.986222},{"c":59.62,"h":59.93,"l":56.635,"n":90662,"o":58.4,"t":"2026-04-15T04:00:00Z","v":7577612,"vw":59.167399},{"c":60.28,"h":61.71,"l":58.44,"n":70160,"o":60.44,"t":"2026-04-16T04:00:00Z","v":4892941,"vw":59.772616},{"c":64.5,"h":66,"l":62.33,"n":105572,"o":63.865,"t":"2026-04-17T04:00:00Z","v":8921053,"vw":64.607955},{"c":67.06,"h":67.15,"l":64.18,"n":69788,"o":64.35,"t":"2026-04-20T04:00:00Z","v":5795916,"vw":65.942975},{"c":64.6,"h":68.74,"l":64.56,"n":82731,"o":67.57,"t":"2026-04-21T04:00:00Z","v":6222038,"vw":65.975173},{"c":66.58,"h":67.3199,"l":65.41,"n":47704,"o":66.06,"t":"2026-04-22T04:00:00Z","v":3035995,"vw":66.476007},{"c":62.98,"h":66.0235,"l":61.2811,"n":78544,"o":65.51,"t":"2026-04-23T04:00:00Z","v":5713002,"vw":63.084816},{"c":63.72,"h":64.2,"l":62.35,"n":60765,"o":63.5,"t":"2026-04-24T04:00:00Z","v":4097643,"vw":63.553851},{"c":65.13,"h":65.44,"l":63.21,"n":53762,"o":63.21,"t":"2026-04-27T04:00:00Z","v":3525171,"vw":64.722899},{"c":63.16,"h":65.39,"l":62.86,"n":53716,"o":64.37,"t":"2026-04-28T04:00:00Z","v":3310531,"vw":63.532422},{"c":63.48,"h":63.64,"l":61.1,"n":64245,"o":62.585,"t":"2026-04-29T04:00:00Z","v":3817526,"vw":62.76092},{"c":64.28,"h":65.13,"l":61.7,"n":61093,"o":63.12,"t":"2026-04-30T04:00:00Z","v":4960197,"vw":63.896042},{"c":67.54,"h":68.05,"l":64.6,"n":74694,"o":64.76,"t":"2026-05-01T04:00:00Z","v":6425567,"vw":66.546714},{"c":67.08,"h":68.8783,"l":66.7,"n":57419,"o":67.14,"t":"2026-05-04T04:00:00Z","v":4068375,"vw":67.484599},{"c":66.81,"h":68.1982,"l":66.2,"n":55892,"o":67.56,"t":"2026-05-05T04:00:00Z","v":3472962,"vw":67.129222},{"c":65.58,"h":68.46,"l":64.255,"n":92457,"o":67.79,"t":"2026-05-06T04:00:00Z","v":6025566,"vw":65.850586},{"c":67.36,"h":68.96,"l":66.74,"n":102391,"o":67.15,"t":"2026-05-07T04:00:00Z","v":7448131,"vw":67.730321},{"c":64.01,"h":71.29,"l":63.75,"n":114102,"o":68.36,"t":"2026-05-08T04:00:00Z","v":9414271,"vw":66.401803},{"c":66.45,"h":66.605,"l":61.85,"n":98427,"o":63.09,"t":"2026-05-11T04:00:00Z","v":7790699,"vw":64.852874},{"c":65.43,"h":68.52,"l":64.625,"n":69129,"o":65.85,"t":"2026-05-12T04:00:00Z","v":5179576,"vw":66.109359},{"c":63.53,"h":65,"l":59.75,"n":86142,"o":64.96,"t":"2026-05-13T04:00:00Z","v":6864337,"vw":62.618794},{"c":67.57,"h":67.59,"l":63.05,"n":62472,"o":63.92,"t":"2026-05-14T04:00:00Z","v":4718534,"vw":66.264126},{"c":65.82,"h":67.56,"l":65.05,"n":59032,"o":65.19,"t":"2026-05-15T04:00:00Z","v":3483007,"vw":66.169076},{"c":64.41,"h":65.9699,"l":62.8401,"n":54707,"o":64.98,"t":"2026-05-18T04:00:00Z","v":3467576,"vw":64.158556},{"c":65.3,"h":65.37,"l":62.83,"n":53115,"o":64.41,"t":"2026-05-19T04:00:00Z","v":4310925,"vw":64.372108},{"c":67.12,"h":67.54,"l":63.3,"n":75413,"o":65.77,"t":"2026-05-20T04:00:00Z","v":5927911,"vw":66.449602},{"c":67.18,"h":67.83,"l":64.49,"n":58637,"o":67.24,"t":"2026-05-21T04:00:00Z","v":3965168,"vw":66.581496},{"c":65.22,"h":69.8776,"l":64,"n":68367,"o":68.05,"t":"2026-05-22T04:00:00Z","v":5550561,"vw":65.348172},{"c":69.27,"h":69.81,"l":65.32,"n":74423,"o":65.98,"t":"2026-05-26T04:00:00Z","v":5551256,"vw":68.73431},{"c":70.44,"h":71.8,"l":69.4,"n":76348,"o":70,"t":"2026-05-27T04:00:00Z","v":5827759,"vw":70.446983},{"c":73,"h":73.33,"l":69.64,"n":66991,"o":70.44,"t":"2026-05-28T04:00:00Z","v":5029738,"vw":72.471071},{"c":73.65,"h":74.63,"l":72.07,"n":70874,"o":73.94,"t":"2026-05-29T04:00:00Z","v":6454601,"vw":73.601141},{"c":72.91,"h":75.22,"l":72.35,"n":76180,"o":73.97,"t":"2026-06-01T04:00:00Z","v":5738497,"vw":73.662791},{"c":71.01,"h":72.4,"l":70.05,"n":72012,"o":71.28,"t":"2026-06-02T04:00:00Z","v":4717603,"vw":70.945246},{"c":66.27,"h":70.65,"l":64.9,"n":69542,"o":69.63,"t":"2026-06-03T04:00:00Z","v":5319193,"vw":66.249241},{"c":68.7,"h":69.145,"l":65.88,"n":67964,"o":67.2,"t":"2026-06-04T04:00:00Z","v":4698520,"vw":68.457063},{"c":63.61,"h":68.12,"l":62.44,"n":60769,"o":67.19,"t":"2026-06-05T04:00:00Z","v":3850369,"vw":64.091452},{"c":65.46,"h":66.18,"l":62.48,"n":58902,"o":64.01,"t":"2026-06-08T04:00:00Z","v":3555107,"vw":65.27399},{"c":65.11,"h":68.7,"l":62.84,"n":50099,"o":65.9,"t":"2026-06-09T04:00:00Z","v":3088043,"vw":65.494203},{"c":62.81,"h":66.21,"l":62.7,"n":52178,"o":63.65,"t":"2026-06-10T04:00:00Z","v":4508465,"vw":63.496403},{"c":66.49,"h":66.55,"l":61.18,"n":64211,"o":62.54,"t":"2026-06-11T04:00:00Z","v":4662221,"vw":64.377741},{"c":66.17,"h":67.5,"l":64.12,"n":50526,"o":66.81,"t":"2026-06-12T04:00:00Z","v":3026545,"vw":65.723311},{"c":71.9,"h":73.45,"l":68.47,"n":82579,"o":69,"t":"2026-06-15T04:00:00Z","v":6544705,"vw":71.771973},{"c":74.69,"h":75.74,"l":72,"n":79716,"o":72.5,"t":"2026-06-16T04:00:00Z","v":6093227,"vw":74.61178},{"c":70.73,"h":77.1,"l":70.59,"n":88001,"o":74.12,"t":"2026-06-17T04:00:00Z","v":6221107,"vw":73.708206},{"c":73.92,"h":74.7499,"l":71.91,"n":51475,"o":71.91,"t":"2026-06-18T04:00:00Z","v":4486949,"vw":73.830921},{"c":72.2,"h":75.5,"l":71.765,"n":44712,"o":74.02,"t":"2026-06-22T04:00:00Z","v":3365261,"vw":72.570613},{"c":71.83,"h":72.33,"l":69.61,"n":47680,"o":69.96,"t":"2026-06-23T04:00:00Z","v":2818429,"vw":71.578926},{"c":77.66,"h":79.97,"l":72.24,"n":85680,"o":72.76,"t":"2026-06-24T04:00:00Z","v":5831016,"vw":77.910569},{"c":76.85,"h":79.2,"l":76.09,"n":61187,"o":78.13,"t":"2026-06-25T04:00:00Z","v":3672974,"vw":77.39361},{"c":79.49,"h":80.47,"l":75.57,"n":70415,"o":75.87,"t":"2026-06-26T04:00:00Z","v":8867130,"vw":79.307825},{"c":81.79,"h":82.095,"l":78.82,"n":69432,"o":80.6,"t":"2026-06-29T04:00:00Z","v":4553266,"vw":81.073408},{"c":81.55,"h":82.8,"l":80.75,"n":48321,"o":81.92,"t":"2026-06-30T04:00:00Z","v":3194620,"vw":81.536062},{"c":83.85,"h":85.305,"l":81.86,"n":56544,"o":82.85,"t":"2026-07-01T04:00:00Z","v":3754199,"vw":84.214011},{"c":84.58,"h":86.55,"l":82.55,"n":56028,"o":84.555,"t":"2026-07-02T04:00:00Z","v":3770769,"vw":84.253767},{"c":85.78,"h":86.32,"l":83.53,"n":54499,"o":84.99,"t":"2026-07-06T04:00:00Z","v":3668061,"vw":85.681395},{"c":83.62,"h":86.7699,"l":82.87,"n":54914,"o":86,"t":"2026-07-07T04:00:00Z","v":4033423,"vw":84.350245},{"c":81.28,"h":82.58,"l":79.33,"n":63242,"o":82.41,"t":"2026-07-08T04:00:00Z","v":4627730,"vw":80.730462},{"c":83.78,"h":85.58,"l":81.69,"n":47206,"o":82.1,"t":"2026-07-09T04:00:00Z","v":3066176,"vw":84.105854},{"c":83.42,"h":86,"l":81.92,"n":37692,"o":85.14,"t":"2026-07-10T04:00:00Z","v":3472349,"vw":83.336973},{"c":81.93,"h":84,"l":81.11,"n":44372,"o":82.79,"t":"2026-07-13T04:00:00Z","v":3022520,"vw":82.302591},{"c":84.45,"h":84.75,"l":82.17,"n":48900,"o":82.97,"t":"2026-07-14T04:00:00Z","v":3348896,"vw":83.746855},{"c":81.71,"h":86.8,"l":80.44,"n":61596,"o":85.62,"t":"2026-07-15T04:00:00Z","v":4444939,"vw":82.345424},{"c":79.84,"h":83.17,"l":79.425,"n":57723,"o":80.05,"t":"2026-07-16T04:00:00Z","v":3777347,"vw":80.61228},{"c":76.07,"h":78,"l":74.75,"n":71463,"o":76.98,"t":"2026-07-17T04:00:00Z","v":4549006,"vw":76.342427},{"c":75.32,"h":77.4634,"l":75.195,"n":56895,"o":75.87,"t":"2026-07-20T04:00:00Z","v":4340255,"vw":76.118044},{"c":74.72,"h":75.5,"l":73.84,"n":63988,"o":75.23,"t":"2026-07-21T04:00:00Z","v":4623019,"vw":74.586622},{"c":73.915,"h":75.43,"l":73.55,"n":41712,"o":74.89,"t":"2026-07-22T04:00:00Z","v":3188892,"vw":74.241988},{"c":71.21,"h":72.49,"l":69.86,"n":59633,"o":72,"t":"2026-07-23T04:00:00Z","v":4205057,"vw":71.228997},{"c":70.23,"h":72.79,"l":70.11,"n":39982,"o":71.26,"t":"2026-07-24T04:00:00Z","v":2610148,"vw":70.828712},{"c":73.05,"h":73.875,"l":72.02,"n":45233,"o":72.03,"t":"2026-07-27T04:00:00Z","v":3117496,"vw":73.080892},{"c":72.4,"h":73.75,"l":70.95,"n":40490,"o":72.61,"t":"2026-07-28T04:00:00Z","v":2458128,"vw":72.31084},{"c":70.11,"h":73.02,"l":69.62,"n":51538,"o":71,"t":"2026-07-29T04:00:00Z","v":3601432,"vw":71.112282},{"c":73.25,"h":73.51,"l":69.85,"n":52470,"o":70.92,"t":"2026-07-30T04:00:00Z","v":4028583,"vw":72.252309},{"c":71.51,"h":74.46,"l":70.37,"n":41755,"o":73.94,"t":"2026-07-31T04:00:00Z","v":2525225,"vw":71.697896},{"c":75.63,"h":76.43,"l":71.48,"n":48674,"o":71.56,"t":"2026-08-03T04:00:00Z","v":3064294,"vw":75.676392},{"c":78.12,"h":79.75,"l":76.52,"n":47809,"o":76.52,"t":"2026-08-04T04:00:00Z","v":3066344,"vw":78.521981},{"c":78.47,"h":81.01,"l":78.26,"n":43232,"o":80,"t":"2026-08-05T04:00:00Z","v":2376813,"vw":79.040832},{"c":76.58,"h":78.98,"l":76.37,"n":42132,"o":77,"t":"2026-08-06T04:00:00Z","v":2286702,"vw":77.188239},{"c":75.25,"h":78.52,"l":74.43,"n":45556,"o":77.98,"t":"2026-08-07T04:00:00Z","v":2902084,"vw":75.780063},{"c":75.54,"h":76.33,"l":74.805,"n":48379,"o":75,"t":"2026-08-10T04:00:00Z","v":2895176,"vw":75.849093},{"c":76.705,"h":77.125,"l":75.1801,"n":40483,"o":75.66,"t":"2026-08-11T04:00:00Z","v":2116628,"vw":76.497609},{"c":73.4,"h":78.28,"l":72.94,"n":51011,"o":77.38,"t":"2026-08-12T04:00:00Z","v":3791025,"vw":74.112889},{"c":78.32,"h":78.92,"l":73.4,"n":48962,"o":73.7,"t":"2026-08-13T04:00:00Z","v":2910225,"vw":76.859903},{"c":78.35,"h":80.65,"l":78.3,"n":36649,"o":78.86,"t":"2026-08-14T04:00:00Z","v":1974816,"vw":78.789724},{"c":74.52,"h":78,"l":74.47,"n":49618,"o":77.97,"t":"2026-08-17T04:00:00Z","v":2890483,"vw":75.196522},{"c":73.56,"h":75.86,"l":71.5,"n":56328,"o":71.88,"t":"2026-08-18T04:00:00Z","v":3865690,"vw":74.066266},{"c":77.33,"h":78.76,"l":73.35,"n":51145,"o":73.35,"t":"2026-08-19T04:00:00Z","v":2931399,"vw":77.217258},{"c":75.05,"h":77.71,"l":74.34,"n":38931,"o":77.14,"t":"2026-08-20T04:00:00Z","v":2679123,"vw":75.149315},{"c":77.03,"h":77.07,"l":74.81,"n":39818,"o":75.81,"t":"2026-08-21T04:00:00Z","v":2388551,"vw":76.45555},{"c":76.88,"h":78.73,"l":76.55,"n":36636,"o":77.06,"t":"2026-08-24T04:00:00Z","v":2679279,"vw":77.188467},{"c":77.945,"h":78.265,"l":76.18,"n":37371,"o":77.42,"t":"2026-08-25T04:00:00Z","v":2477183,"vw":77.657648},{"c":76.46,"h":77.43,"l":76.1101,"n":34780,"o":76.96,"t":"2026-08-26T04:00:00Z","v":2055351,"vw":76.657622},{"c":77.49,"h":78.21,"l":75.41,"n":115848,"o":76.9,"t":"2026-08-27T04:00:00Z","v":9526843,"vw":76.845628},{"c":77.76,"h":90.44,"l":77.59,"n":212908,"o":86,"t":"2026-08-28T04:00:00Z","v":29080231,"vw":83.263963},{"c":74.45,"h":76.9492,"l":71.23,"n":125654,"o":75.8,"t":"2026-08-31T04:00:00Z","v":11693362,"vw":74.033041},{"c":69.94,"h":73.32,"l":69.54,"n":88690,"o":73.32,"t":"2026-09-01T04:00:00Z","v":7955170,"vw":70.517654},{"c":74.09,"h":74.93,"l":69.242,"n":73090,"o":69.37,"t":"2026-09-02T04:00:00Z","v":5923579,"vw":73.679459},{"c":74.3,"h":75.99,"l":73.24,"n":54823,"o":75.065,"t":"2026-09-03T04:00:00Z","v":4102208,"vw":74.436386},{"c":72.35,"h":73.75,"l":71.87,"n":57504,"o":73.75,"t":"2026-09-04T04:00:00Z","v":3867567,"vw":72.325144},{"c":72.08,"h":72.35,"l":70.64,"n":51085,"o":72.26,"t":"2026-09-08T04:00:00Z","v":3365591,"vw":71.577594},{"c":68.15,"h":71.55,"l":68.08,"n":77631,"o":71.325,"t":"2026-09-09T04:00:00Z","v":5452593,"vw":68.791632},{"c":67.99,"h":69.03,"l":66.03,"n":52431,"o":66.86,"t":"2026-09-10T04:00:00Z","v":3741356,"vw":67.832346},{"c":71.44,"h":71.48,"l":67.875,"n":52904,"o":68.63,"t":"2026-09-11T04:00:00Z","v":4530113,"vw":70.589419},{"c":73.38,"h":74,"l":71.71,"n":55775,"o":72.23,"t":"2026-09-14T04:00:00Z","v":4167254,"vw":73.01321},{"c":72.09,"h":74.9,"l":71.44,"n":46221,"o":73.5,"t":"2026-09-15T04:00:00Z","v":3494017,"vw":72.335784},{"c":71.58,"h":73.275,"l":70.2,"n":51541,"o":72.47,"t":"2026-09-16T04:00:00Z","v":3991645,"vw":71.860013},{"c":70.28,"h":74.51,"l":69.92,"n":54122,"o":74.02,"t":"2026-09-17T04:00:00Z","v":3606382,"vw":71.146361},{"c":71.21,"h":71.31,"l":69.61,"n":42497,"o":70.67,"t":"2026-09-18T04:00:00Z","v":3921251,"vw":70.980453},{"c":71.05,"h":73.16,"l":70.04,"n":56560,"o":72.4,"t":"2026-09-21T04:00:00Z","v":4017622,"vw":71.000827},{"c":71.77,"h":73.37,"l":70.75,"n":57123,"o":73.275,"t":"2026-09-22T04:00:00Z","v":5036196,"vw":71.867502},{"c":68.09,"h":71.46,"l":66.6252,"n":81789,"o":71.16,"t":"2026-09-23T04:00:00Z","v":6215795,"vw":68.250568},{"c":71.57,"h":71.8,"l":67.53,"n":57549,"o":67.53,"t":"2026-09-24T04:00:00Z","v":6095188,"vw":70.641454},{"c":71.52,"h":72.34,"l":70.19,"n":42705,"o":72.11,"t":"2026-09-25T04:00:00Z","v":2568538,"vw":71.572269},{"c":67.21,"h":70.24,"l":67.17,"n":50732,"o":70.12,"t":"2026-09-28T04:00:00Z","v":3687245,"vw":68.2586},{"c":69.3,"h":70.31,"l":67.83,"n":45870,"o":68.91,"t":"2026-09-29T04:00:00Z","v":3490943,"vw":69.091453},{"c":69.23,"h":70.66,"l":68.92,"n":38064,"o":69.68,"t":"2026-09-30T04:00:00Z","v":2812506,"vw":69.551558},{"c":70.43,"h":70.48,"l":67.15,"n":47440,"o":69.38,"t":"2026-10-01T04:00:00Z","v":4034235,"vw":69.182662},{"c":70.77,"h":72.6,"l":70.32,"n":38125,"o":72,"t":"2026-10-02T04:00:00Z","v":2520656,"vw":71.256492},{"c":74.75,"h":74.93,"l":70.25,"n":53790,"o":70.48,"t":"2026-10-05T04:00:00Z","v":4264789,"vw":74.071673},{"c":74.88,"h":76.5,"l":74.08,"n":40176,"o":76.335,"t":"2026-10-06T04:00:00Z","v":2803667,"vw":75.173328},{"c":75.31,"h":75.605,"l":73.31,"n":46017,"o":73.93,"t":"2026-10-07T04:00:00Z","v":3241956,"vw":74.96536},{"c":77.15,"h":77.185,"l":74.34,"n":48747,"o":74.66,"t":"2026-10-08T04:00:00Z","v":5231790,"vw":76.648672},{"c":80.7,"h":81.09,"l":77.06,"n":72874,"o":78,"t":"2026-10-09T04:00:00Z","v":5480770,"vw":80.100584},{"c":78.63,"h":81.47,"l":78.265,"n":45161,"o":80.49,"t":"2026-10-12T04:00:00Z","v":2914379,"vw":79.242135},{"c":77.89,"h":79.43,"l":77.44,"n":41832,"o":78.14,"t":"2026-10-13T04:00:00Z","v":2980344,"vw":78.060381},{"c":70.51,"h":76.09,"l":68.705,"n":95666,"o":75.71,"t":"2026-10-14T04:00:00Z","v":8003108,"vw":70.717329},{"c":75.92,"h":76.17,"l":68.36,"n":66011,"o":68.66,"t":"2026-10-15T04:00:00Z","v":5193261,"vw":73.588268}],"volatilityBars":[{"c":75.1,"h":75.1,"l":75.1,"n":22,"o":75.1,"t":"2026-10-08T08:00:00Z","v":2219,"vw":75.1},{"c":74.69,"h":74.69,"l":74.69,"n":1,"o":74.69,"t":"2026-10-08T08:15:00Z","v":500,"vw":74.69},{"c":74.5,"h":74.5,"l":74.5,"n":1,"o":74.5,"t":"2026-10-08T08:30:00Z","v":117,"vw":74.5},{"c":73.99,"h":74,"l":73.88,"n":5,"o":73.88,"t":"2026-10-08T11:15:00Z","v":570,"vw":73.974545},{"c":73.8,"h":74,"l":73.8,"n":14,"o":74,"t":"2026-10-08T11:30:00Z","v":503,"vw":73.888496},{"c":74.1,"h":74.11,"l":74.06,"n":10,"o":74.06,"t":"2026-10-08T12:00:00Z","v":2858,"vw":74.095439},{"c":74.2,"h":74.2,"l":74.2,"n":5,"o":74.2,"t":"2026-10-08T12:15:00Z","v":405,"vw":74.2},{"c":74.2,"h":74.2,"l":74.2,"n":11,"o":74.2,"t":"2026-10-08T12:30:00Z","v":275,"vw":74.2},{"c":74.37,"h":74.37,"l":74.31,"n":9,"o":74.31,"t":"2026-10-08T13:00:00Z","v":276,"vw":74.34},{"c":74.309,"h":74.49,"l":74.309,"n":9,"o":74.49,"t":"2026-10-08T13:15:00Z","v":523,"vw":74.356135},{"c":75.01,"h":76.24,"l":74.38,"n":1557,"o":74.66,"t":"2026-10-08T13:30:00Z","v":125444,"vw":75.116416},{"c":75.325,"h":75.445,"l":74.4,"n":1215,"o":75.12,"t":"2026-10-08T13:45:00Z","v":66401,"vw":75.041363},{"c":75.83,"h":75.927,"l":74.88,"n":1720,"o":75.325,"t":"2026-10-08T14:00:00Z","v":85191,"vw":75.271027},{"c":75.555,"h":76.2,"l":75.53,"n":1398,"o":75.9099,"t":"2026-10-08T14:15:00Z","v":69550,"vw":75.883147},{"c":75.49,"h":75.89,"l":75.33,"n":1680,"o":75.585,"t":"2026-10-08T14:30:00Z","v":91718,"vw":75.585547},{"c":75.025,"h":75.48,"l":74.98,"n":1370,"o":75.445,"t":"2026-10-08T14:45:00Z","v":64629,"vw":75.175572},{"c":74.9675,"h":75.22,"l":74.93,"n":1166,"o":75.045,"t":"2026-10-08T15:00:00Z","v":37429,"vw":75.065356},{"c":74.55,"h":74.945,"l":74.37,"n":1490,"o":74.93,"t":"2026-10-08T15:15:00Z","v":82036,"vw":74.620651},{"c":74.685,"h":74.685,"l":74.34,"n":1227,"o":74.53,"t":"2026-10-08T15:30:00Z","v":44190,"vw":74.48933},{"c":74.78,"h":74.83,"l":74.63,"n":983,"o":74.72,"t":"2026-10-08T15:45:00Z","v":46083,"vw":74.755412},{"c":75.02,"h":75.055,"l":74.76,"n":1189,"o":74.78,"t":"2026-10-08T16:00:00Z","v":44874,"vw":74.891399},{"c":75.4,"h":75.65,"l":74.92,"n":2660,"o":75.025,"t":"2026-10-08T16:15:00Z","v":116670,"vw":75.24327},{"c":75.49,"h":75.58,"l":75.325,"n":969,"o":75.4,"t":"2026-10-08T16:30:00Z","v":40038,"vw":75.454743},{"c":75.24,"h":75.595,"l":75.1,"n":1246,"o":75.46,"t":"2026-10-08T16:45:00Z","v":55820,"vw":75.339084},{"c":75.54,"h":75.58,"l":74.915,"n":1421,"o":75.18,"t":"2026-10-08T17:00:00Z","v":61309,"vw":75.109926},{"c":75.64,"h":75.8499,"l":75.31,"n":1572,"o":75.55,"t":"2026-10-08T17:15:00Z","v":81667,"vw":75.613659},{"c":76.32,"h":76.35,"l":75.595,"n":1965,"o":75.645,"t":"2026-10-08T17:30:00Z","v":124502,"vw":75.958529},{"c":76.435,"h":76.46,"l":76.02,"n":2971,"o":76.325,"t":"2026-10-08T17:45:00Z","v":228145,"vw":76.204625},{"c":76.63,"h":76.8,"l":76.42,"n":2004,"o":76.46,"t":"2026-10-08T18:00:00Z","v":147392,"vw":76.610577},{"c":76.85,"h":77.06,"l":76.62,"n":1711,"o":76.655,"t":"2026-10-08T18:15:00Z","v":143288,"vw":76.891889},{"c":76.69,"h":76.87,"l":76.6,"n":1411,"o":76.85,"t":"2026-10-08T18:30:00Z","v":58552,"vw":76.749854},{"c":76.55,"h":76.685,"l":76.385,"n":1517,"o":76.66,"t":"2026-10-08T18:45:00Z","v":81559,"vw":76.52342},{"c":76.49,"h":76.63,"l":76.405,"n":1650,"o":76.53,"t":"2026-10-08T19:00:00Z","v":73182,"vw":76.516666},{"c":76.53,"h":76.8,"l":76.435,"n":1918,"o":76.49,"t":"2026-10-08T19:15:00Z","v":96917,"vw":76.611001},{"c":76.28,"h":76.58,"l":76.26,"n":2224,"o":76.53,"t":"2026-10-08T19:30:00Z","v":111946,"vw":76.426799},{"c":77.16,"h":77.185,"l":76.28,"n":7876,"o":76.28,"t":"2026-10-08T19:45:00Z","v":547523,"vw":76.897392},{"c":76.75,"h":77.15,"l":76.75,"n":102,"o":77.15,"t":"2026-10-08T20:00:00Z","v":2469937,"vw":77.149904},{"c":77,"h":77,"l":77,"n":1,"o":77,"t":"2026-10-08T20:15:00Z","v":249,"vw":77},{"c":77,"h":77.12,"l":77,"n":9,"o":77.1,"t":"2026-10-08T20:30:00Z","v":1105,"vw":77.042089},{"c":77.3,"h":77.3,"l":77.1,"n":39,"o":77.1,"t":"2026-10-08T20:45:00Z","v":4793,"vw":77.252971},{"c":77.1,"h":77.1,"l":77.1,"n":2,"o":77.1,"t":"2026-10-08T21:00:00Z","v":200,"vw":77.1},{"c":77.1,"h":77.2,"l":77.1,"n":11,"o":77.18,"t":"2026-10-08T21:15:00Z","v":1324,"vw":77.163755},{"c":77.15,"h":77.15,"l":77.15,"n":9,"o":77.15,"t":"2026-10-08T22:15:00Z","v":1073,"vw":77.15},{"c":77.15,"h":77.15,"l":77.15,"n":2,"o":77.15,"t":"2026-10-08T22:30:00Z","v":1124,"vw":77.15},{"c":77.2,"h":77.2,"l":77.15,"n":4,"o":77.15,"t":"2026-10-08T22:45:00Z","v":1403,"vw":77.196429},{"c":77.1819,"h":77.1819,"l":77.1819,"n":3,"o":77.1819,"t":"2026-10-08T23:15:00Z","v":120,"vw":77.1819},{"c":77.18,"h":77.18,"l":77.14,"n":5,"o":77.14,"t":"2026-10-08T23:30:00Z","v":3445,"vw":77.169577},{"c":77.5,"h":77.5,"l":77.29,"n":14,"o":77.29,"t":"2026-10-08T23:45:00Z","v":322,"vw":77.395},{"c":77.7,"h":77.7,"l":77.66,"n":23,"o":77.7,"t":"2026-10-09T08:00:00Z","v":1129,"vw":77.695556},{"c":77.75,"h":77.875,"l":77.75,"n":11,"o":77.875,"t":"2026-10-09T08:30:00Z","v":473,"vw":77.791284},{"c":78.555,"h":78.555,"l":77.97,"n":64,"o":78,"t":"2026-10-09T09:00:00Z","v":1969,"vw":78.098619},{"c":78.7,"h":78.7,"l":78.3,"n":12,"o":78.32,"t":"2026-10-09T09:15:00Z","v":563,"vw":78.427462},{"c":78.5,"h":78.52,"l":78.45,"n":18,"o":78.5,"t":"2026-10-09T09:30:00Z","v":1632,"vw":78.497758},{"c":78.56,"h":78.56,"l":78.32,"n":15,"o":78.32,"t":"2026-10-09T09:45:00Z","v":817,"vw":78.512646},{"c":78.61,"h":78.9,"l":78.39,"n":59,"o":78.39,"t":"2026-10-09T10:15:00Z","v":3558,"vw":78.722469},{"c":77.9324,"h":78.55,"l":77.9324,"n":64,"o":78.4,"t":"2026-10-09T11:00:00Z","v":4660,"vw":78.342866},{"c":78.24,"h":78.35,"l":78.24,"n":5,"o":78.35,"t":"2026-10-09T11:15:00Z","v":825,"vw":78.276667},{"c":78.27,"h":78.4,"l":78,"n":17,"o":78.26,"t":"2026-10-09T11:30:00Z","v":1535,"vw":78.182224},{"c":78.25,"h":78.25,"l":78.25,"n":5,"o":78.25,"t":"2026-10-09T12:00:00Z","v":8725,"vw":78.25},{"c":78.2,"h":78.2,"l":78.2,"n":1,"o":78.2,"t":"2026-10-09T12:30:00Z","v":100,"vw":78.2},{"c":78.23,"h":78.33,"l":78.1803,"n":67,"o":78.32,"t":"2026-10-09T12:45:00Z","v":1890,"vw":78.296473},{"c":78.18,"h":78.3,"l":78.18,"n":8,"o":78.24,"t":"2026-10-09T13:00:00Z","v":1078,"vw":78.251628},{"c":78.18,"h":78.3488,"l":78.18,"n":30,"o":78.3488,"t":"2026-10-09T13:15:00Z","v":1821,"vw":78.259437},{"c":77.52,"h":78.15,"l":77.06,"n":1666,"o":78,"t":"2026-10-09T13:30:00Z","v":135079,"vw":77.604117},{"c":78.6601,"h":78.9,"l":77.525,"n":1983,"o":77.525,"t":"2026-10-09T13:45:00Z","v":109911,"vw":78.385127},{"c":79.25,"h":79.3,"l":78.37,"n":3212,"o":78.725,"t":"2026-10-09T14:00:00Z","v":214128,"vw":78.966604},{"c":79.91,"h":80.04,"l":79.24,"n":3862,"o":79.24,"t":"2026-10-09T14:15:00Z","v":246707,"vw":79.797396},{"c":80.01,"h":80.12,"l":79.57,"n":2926,"o":79.915,"t":"2026-10-09T14:30:00Z","v":227903,"vw":79.912352},{"c":79.625,"h":80.21,"l":79.56,"n":2499,"o":80.0197,"t":"2026-10-09T14:45:00Z","v":162406,"vw":79.913272},{"c":79.665,"h":79.955,"l":79.35,"n":2514,"o":79.615,"t":"2026-10-09T15:00:00Z","v":147984,"vw":79.615327},{"c":79.86,"h":80.14,"l":79.67,"n":2189,"o":79.67,"t":"2026-10-09T15:15:00Z","v":116348,"vw":79.947694},{"c":79.82,"h":80.11,"l":79.725,"n":2488,"o":79.84,"t":"2026-10-09T15:30:00Z","v":189593,"vw":79.942946},{"c":79.835,"h":79.87,"l":79.61,"n":1881,"o":79.76,"t":"2026-10-09T15:45:00Z","v":85954,"vw":79.751327},{"c":79.74,"h":79.82,"l":79.58,"n":1899,"o":79.8,"t":"2026-10-09T16:00:00Z","v":85942,"vw":79.743141},{"c":79.835,"h":79.87,"l":79.47,"n":2290,"o":79.79,"t":"2026-10-09T16:15:00Z","v":105043,"vw":79.687908},{"c":80.1031,"h":80.14,"l":79.75,"n":2529,"o":79.84,"t":"2026-10-09T16:30:00Z","v":122936,"vw":79.895623},{"c":80.08,"h":80.31,"l":80.07,"n":2553,"o":80.12,"t":"2026-10-09T16:45:00Z","v":158682,"vw":80.192578},{"c":80.205,"h":80.28,"l":80.08,"n":1924,"o":80.08,"t":"2026-10-09T17:00:00Z","v":104990,"vw":80.205179},{"c":79.925,"h":80.205,"l":79.715,"n":2045,"o":80.18,"t":"2026-10-09T17:15:00Z","v":116612,"vw":79.978039},{"c":79.945,"h":80.145,"l":79.88,"n":2504,"o":79.925,"t":"2026-10-09T17:30:00Z","v":142901,"vw":79.984528},{"c":80.32,"h":80.365,"l":79.96,"n":2233,"o":79.96,"t":"2026-10-09T17:45:00Z","v":116245,"vw":80.152144},{"c":80.41,"h":80.52,"l":80.33,"n":2606,"o":80.345,"t":"2026-10-09T18:00:00Z","v":192681,"vw":80.456617},{"c":80.025,"h":80.445,"l":80.025,"n":2194,"o":80.39,"t":"2026-10-09T18:15:00Z","v":109607,"vw":80.313108},{"c":80.445,"h":80.445,"l":79.98,"n":2435,"o":80.02,"t":"2026-10-09T18:30:00Z","v":140477,"vw":80.24594},{"c":80.49,"h":80.56,"l":80.18,"n":2575,"o":80.45,"t":"2026-10-09T18:45:00Z","v":141096,"vw":80.402746},{"c":80.39,"h":80.56,"l":80.29,"n":2236,"o":80.5,"t":"2026-10-09T19:00:00Z","v":129176,"vw":80.426185},{"c":80.465,"h":80.565,"l":80.261,"n":2639,"o":80.39,"t":"2026-10-09T19:15:00Z","v":158765,"vw":80.436178},{"c":80.82,"h":80.86,"l":80.455,"n":3741,"o":80.465,"t":"2026-10-09T19:30:00Z","v":231787,"vw":80.699227},{"c":80.69,"h":81.09,"l":80.6,"n":10308,"o":80.82,"t":"2026-10-09T19:45:00Z","v":740440,"vw":80.760716},{"c":80.7,"h":81.15,"l":80.7,"n":164,"o":80.7,"t":"2026-10-09T20:00:00Z","v":454904,"vw":80.700413},{"c":80.78,"h":80.7961,"l":80.7,"n":16,"o":80.7,"t":"2026-10-09T20:15:00Z","v":553438,"vw":80.700398},{"c":80.7,"h":80.7,"l":80.7,"n":6,"o":80.7,"t":"2026-10-09T21:15:00Z","v":256,"vw":80.7},{"c":80.7,"h":80.7001,"l":80.7,"n":7,"o":80.7001,"t":"2026-10-09T21:30:00Z","v":515,"vw":80.700043},{"c":80.7007,"h":80.7007,"l":80.7007,"n":2,"o":80.7007,"t":"2026-10-09T21:45:00Z","v":117,"vw":80.7007},{"c":80.79,"h":80.85,"l":80.73,"n":22,"o":80.73,"t":"2026-10-09T22:00:00Z","v":2945,"vw":80.777171},{"c":80.77,"h":80.77,"l":80.77,"n":1,"o":80.77,"t":"2026-10-09T23:15:00Z","v":100,"vw":80.77},{"c":80.9341,"h":80.9341,"l":80.9341,"n":1,"o":80.9341,"t":"2026-10-09T23:30:00Z","v":100,"vw":80.9341},{"c":81.4699,"h":81.4699,"l":81.4699,"n":13,"o":81.4699,"t":"2026-10-12T08:00:00Z","v":6233,"vw":81.4699},{"c":81.5,"h":81.5,"l":80.9003,"n":17,"o":80.97,"t":"2026-10-12T08:30:00Z","v":629,"vw":81.040199},{"c":80.79,"h":80.79,"l":80.79,"n":8,"o":80.79,"t":"2026-10-12T08:45:00Z","v":204,"vw":80.79},{"c":80.78,"h":80.78,"l":80.78,"n":74,"o":80.78,"t":"2026-10-12T10:15:00Z","v":375,"vw":80.78},{"c":80.69,"h":80.69,"l":80.4,"n":31,"o":80.4,"t":"2026-10-12T11:00:00Z","v":697,"vw":80.575614},{"c":80.55,"h":80.55,"l":80.55,"n":6,"o":80.55,"t":"2026-10-12T12:00:00Z","v":597,"vw":80.55},{"c":80.55,"h":80.55,"l":80.55,"n":5,"o":80.55,"t":"2026-10-12T12:30:00Z","v":482,"vw":80.55},{"c":80.6535,"h":80.6535,"l":80.6535,"n":1,"o":80.6535,"t":"2026-10-12T13:00:00Z","v":100,"vw":80.6535},{"c":80.49,"h":80.49,"l":80.4,"n":10,"o":80.4,"t":"2026-10-12T13:15:00Z","v":467,"vw":80.425714},{"c":80.4908,"h":81.47,"l":80.31,"n":2482,"o":80.49,"t":"2026-10-12T13:30:00Z","v":206804,"vw":80.832669},{"c":79.62,"h":80.37,"l":79.55,"n":1667,"o":80.25,"t":"2026-10-12T13:45:00Z","v":167593,"vw":79.774419},{"c":80,"h":80.06,"l":79.52,"n":2156,"o":79.55,"t":"2026-10-12T14:00:00Z","v":133718,"vw":79.773609},{"c":79.61,"h":80.06,"l":79.37,"n":2602,"o":80.045,"t":"2026-10-12T14:15:00Z","v":188639,"vw":79.686738},{"c":79.85,"h":80.13,"l":79.56,"n":1537,"o":79.63,"t":"2026-10-12T14:30:00Z","v":67454,"vw":79.919573},{"c":79.91,"h":80.1637,"l":79.83,"n":1375,"o":79.88,"t":"2026-10-12T14:45:00Z","v":69989,"vw":79.989172},{"c":79.95,"h":80.15,"l":79.77,"n":1350,"o":79.78,"t":"2026-10-12T15:00:00Z","v":57233,"vw":79.982377},{"c":79.65,"h":79.93,"l":79.55,"n":1214,"o":79.91,"t":"2026-10-12T15:15:00Z","v":56341,"vw":79.724692},{"c":79.75,"h":79.87,"l":79.58,"n":1006,"o":79.6556,"t":"2026-10-12T15:30:00Z","v":36387,"vw":79.737322},{"c":79.77,"h":79.85,"l":79.65,"n":973,"o":79.74,"t":"2026-10-12T15:45:00Z","v":35659,"vw":79.753837},{"c":79.64,"h":79.8,"l":79.6,"n":1046,"o":79.775,"t":"2026-10-12T16:00:00Z","v":39482,"vw":79.697228},{"c":79.43,"h":79.635,"l":79.42,"n":1307,"o":79.62,"t":"2026-10-12T16:15:00Z","v":44500,"vw":79.506245},{"c":79.54,"h":79.61,"l":79.44,"n":1177,"o":79.44,"t":"2026-10-12T16:30:00Z","v":54376,"vw":79.526937},{"c":79.095,"h":79.52,"l":79.065,"n":1609,"o":79.51,"t":"2026-10-12T16:45:00Z","v":80828,"vw":79.263244},{"c":79.46,"h":79.5461,"l":79,"n":986,"o":79.07,"t":"2026-10-12T17:00:00Z","v":38727,"vw":79.214706},{"c":79.335,"h":79.495,"l":79.29,"n":1012,"o":79.43,"t":"2026-10-12T17:15:00Z","v":37551,"vw":79.362294},{"c":79.14,"h":79.3221,"l":79.03,"n":994,"o":79.3221,"t":"2026-10-12T17:30:00Z","v":41993,"vw":79.155459},{"c":79.22,"h":79.26,"l":79.04,"n":1149,"o":79.14,"t":"2026-10-12T17:45:00Z","v":49829,"vw":79.12657},{"c":79.21,"h":79.3165,"l":79.16,"n":991,"o":79.2106,"t":"2026-10-12T18:00:00Z","v":35920,"vw":79.23082},{"c":78.92,"h":79.27,"l":78.845,"n":1472,"o":79.215,"t":"2026-10-12T18:15:00Z","v":65916,"vw":79.06879},{"c":79.015,"h":79.0271,"l":78.845,"n":1210,"o":78.965,"t":"2026-10-12T18:30:00Z","v":72044,"vw":78.922717},{"c":78.71,"h":79.09,"l":78.68,"n":1752,"o":79,"t":"2026-10-12T18:45:00Z","v":88704,"vw":78.890536},{"c":78.755,"h":78.93,"l":78.675,"n":1519,"o":78.75,"t":"2026-10-12T19:00:00Z","v":66061,"vw":78.808056},{"c":78.4442,"h":78.8199,"l":78.4442,"n":1811,"o":78.775,"t":"2026-10-12T19:15:00Z","v":80444,"vw":78.625519},{"c":78.63,"h":78.63,"l":78.265,"n":3234,"o":78.455,"t":"2026-10-12T19:30:00Z","v":258379,"vw":78.457129},{"c":78.62,"h":78.82,"l":78.48,"n":6775,"o":78.63,"t":"2026-10-12T19:45:00Z","v":414641,"vw":78.631333},{"c":78.63,"h":78.67,"l":78.63,"n":67,"o":78.63,"t":"2026-10-12T20:00:00Z","v":405870,"vw":78.630017},{"c":78.67,"h":78.73,"l":78.67,"n":5,"o":78.69,"t":"2026-10-12T20:15:00Z","v":559,"vw":78.697273},{"c":78.67,"h":78.69,"l":78.67,"n":4,"o":78.69,"t":"2026-10-12T20:30:00Z","v":817,"vw":78.672522},{"c":78.67,"h":78.68,"l":78.67,"n":6,"o":78.67,"t":"2026-10-12T20:45:00Z","v":317,"vw":78.673279},{"c":78.2666,"h":78.2666,"l":78.2622,"n":3,"o":78.2622,"t":"2026-10-12T23:00:00Z","v":1901,"vw":78.266368},{"c":78.3,"h":78.32,"l":78.3,"n":3,"o":78.32,"t":"2026-10-12T23:45:00Z","v":500,"vw":78.309619},{"c":78.83,"h":78.83,"l":78.66,"n":14,"o":78.66,"t":"2026-10-13T08:00:00Z","v":427,"vw":78.756407},{"c":79,"h":79,"l":78.99,"n":70,"o":78.99,"t":"2026-10-13T09:00:00Z","v":614,"vw":78.995074},{"c":79.32,"h":79.41,"l":78.95,"n":44,"o":78.95,"t":"2026-10-13T10:00:00Z","v":1401,"vw":79.222759},{"c":79,"h":79.2,"l":79,"n":9,"o":79.2,"t":"2026-10-13T10:30:00Z","v":416,"vw":79.103261},{"c":78.87,"h":78.98,"l":78.87,"n":22,"o":78.9,"t":"2026-10-13T11:00:00Z","v":824,"vw":78.927619},{"c":78.71,"h":78.72,"l":78.71,"n":14,"o":78.71,"t":"2026-10-13T11:15:00Z","v":914,"vw":78.716512},{"c":78.5151,"h":78.8645,"l":78.5151,"n":3,"o":78.8645,"t":"2026-10-13T12:45:00Z","v":318,"vw":78.738359},{"c":78.5,"h":78.5,"l":78.5,"n":14,"o":78.5,"t":"2026-10-13T13:15:00Z","v":1042,"vw":78.5},{"c":79.265,"h":79.43,"l":78.14,"n":1753,"o":78.14,"t":"2026-10-13T13:30:00Z","v":142922,"vw":78.767217},{"c":78.335,"h":79.4,"l":78.23,"n":1492,"o":79.255,"t":"2026-10-13T13:45:00Z","v":86802,"vw":78.763016},{"c":78.19,"h":78.43,"l":77.52,"n":2253,"o":78.335,"t":"2026-10-13T14:00:00Z","v":123158,"vw":77.945382},{"c":78.385,"h":78.92,"l":78.13,"n":1419,"o":78.13,"t":"2026-10-13T14:15:00Z","v":99218,"vw":78.674457},{"c":78.125,"h":78.55,"l":78.03,"n":1174,"o":78.38,"t":"2026-10-13T14:30:00Z","v":66390,"vw":78.304457},{"c":78.39,"h":78.49,"l":77.98,"n":1350,"o":78.17,"t":"2026-10-13T14:45:00Z","v":105289,"vw":78.210063},{"c":78.5,"h":78.66,"l":78.32,"n":1188,"o":78.45,"t":"2026-10-13T15:00:00Z","v":56820,"vw":78.502788},{"c":78.13,"h":78.64,"l":78.08,"n":1158,"o":78.52,"t":"2026-10-13T15:15:00Z","v":57793,"vw":78.384731},{"c":77.85,"h":78.32,"l":77.78,"n":1143,"o":78.13,"t":"2026-10-13T15:30:00Z","v":48503,"vw":77.9941},{"c":77.91,"h":77.98,"l":77.68,"n":985,"o":77.84,"t":"2026-10-13T15:45:00Z","v":43887,"vw":77.854702},{"c":78.195,"h":78.28,"l":77.905,"n":1312,"o":77.92,"t":"2026-10-13T16:00:00Z","v":66396,"vw":78.116239},{"c":78.22,"h":78.28,"l":78.1,"n":904,"o":78.205,"t":"2026-10-13T16:15:00Z","v":33220,"vw":78.1896},{"c":78.01,"h":78.2,"l":77.93,"n":1431,"o":78.18,"t":"2026-10-13T16:30:00Z","v":64994,"vw":78.031891},{"c":77.83,"h":77.975,"l":77.79,"n":1060,"o":77.975,"t":"2026-10-13T16:45:00Z","v":41752,"vw":77.883384},{"c":77.63,"h":77.84,"l":77.63,"n":1022,"o":77.795,"t":"2026-10-13T17:00:00Z","v":33878,"vw":77.717432},{"c":77.66,"h":77.82,"l":77.49,"n":1145,"o":77.63,"t":"2026-10-13T17:15:00Z","v":50680,"vw":77.603079},{"c":77.78,"h":78.01,"l":77.685,"n":2613,"o":77.685,"t":"2026-10-13T17:30:00Z","v":225379,"vw":77.922238},{"c":77.595,"h":77.76,"l":77.44,"n":1041,"o":77.73,"t":"2026-10-13T17:45:00Z","v":47981,"vw":77.60051},{"c":77.8,"h":78,"l":77.5,"n":939,"o":77.59,"t":"2026-10-13T18:00:00Z","v":54944,"vw":77.717206},{"c":78.14,"h":78.225,"l":77.73,"n":1212,"o":77.805,"t":"2026-10-13T18:15:00Z","v":58389,"vw":77.975851},{"c":78.0851,"h":78.15,"l":77.99,"n":967,"o":78.15,"t":"2026-10-13T18:30:00Z","v":36869,"vw":78.092},{"c":78.05,"h":78.27,"l":78.04,"n":1476,"o":78.11,"t":"2026-10-13T18:45:00Z","v":69713,"vw":78.128116},{"c":78.2075,"h":78.3,"l":77.9601,"n":1644,"o":78.08,"t":"2026-10-13T19:00:00Z","v":135087,"vw":78.197547},{"c":77.96,"h":78.21,"l":77.93,"n":1731,"o":78.2,"t":"2026-10-13T19:15:00Z","v":135623,"vw":78.072352},{"c":77.77,"h":78.005,"l":77.72,"n":2430,"o":77.95,"t":"2026-10-13T19:30:00Z","v":121518,"vw":77.877411},{"c":77.94,"h":78.03,"l":77.765,"n":6271,"o":77.765,"t":"2026-10-13T19:45:00Z","v":392854,"vw":77.889681},{"c":77.7,"h":77.94,"l":77.51,"n":162,"o":77.94,"t":"2026-10-13T20:00:00Z","v":570329,"vw":77.888962},{"c":77.88,"h":77.88,"l":77.88,"n":7,"o":77.88,"t":"2026-10-13T21:15:00Z","v":257,"vw":77.88},{"c":77.67,"h":77.67,"l":77.67,"n":4,"o":77.67,"t":"2026-10-13T23:45:00Z","v":137,"vw":77.67},{"c":78,"h":78,"l":78,"n":7,"o":78,"t":"2026-10-14T08:00:00Z","v":307,"vw":78},{"c":78.22,"h":78.22,"l":78.22,"n":12,"o":78.22,"t":"2026-10-14T08:15:00Z","v":2616,"vw":78.22},{"c":77.6,"h":78,"l":77.6,"n":29,"o":77.99,"t":"2026-10-14T11:45:00Z","v":756,"vw":77.892106},{"c":76.28,"h":77.7297,"l":76.23,"n":149,"o":77.62,"t":"2026-10-14T12:30:00Z","v":6526,"vw":76.440589},{"c":76.3,"h":76.58,"l":76.25,"n":42,"o":76.42,"t":"2026-10-14T12:45:00Z","v":1716,"vw":76.416108},{"c":76.31,"h":76.45,"l":76.2,"n":16,"o":76.45,"t":"2026-10-14T13:00:00Z","v":1612,"vw":76.288995},{"c":75.6,"h":76.5,"l":75.6,"n":60,"o":76.5,"t":"2026-10-14T13:15:00Z","v":3514,"vw":76.167661},{"c":74.605,"h":76.09,"l":74.27,"n":2874,"o":75.71,"t":"2026-10-14T13:30:00Z","v":322910,"vw":75.276178},{"c":73.28,"h":74.67,"l":73.12,"n":2580,"o":74.62,"t":"2026-10-14T13:45:00Z","v":235051,"vw":73.90411},{"c":71.875,"h":73.26,"l":71.86,"n":4439,"o":73.26,"t":"2026-10-14T14:00:00Z","v":412325,"vw":72.371889},{"c":71.28,"h":72.35,"l":71.12,"n":6179,"o":71.875,"t":"2026-10-14T14:15:00Z","v":529527,"vw":71.711285},{"c":71.3899,"h":71.49,"l":71.05,"n":4529,"o":71.275,"t":"2026-10-14T14:30:00Z","v":358545,"vw":71.279542},{"c":71.08,"h":71.62,"l":70.8,"n":4003,"o":71.36,"t":"2026-10-14T14:45:00Z","v":336251,"vw":71.159274},{"c":70.425,"h":71.08,"l":70.12,"n":3562,"o":71.08,"t":"2026-10-14T15:00:00Z","v":244012,"vw":70.460012},{"c":70.945,"h":71.17,"l":70.4,"n":2844,"o":70.4,"t":"2026-10-14T15:15:00Z","v":186895,"vw":70.808233},{"c":70.16,"h":70.99,"l":70.12,"n":2863,"o":70.92,"t":"2026-10-14T15:30:00Z","v":209652,"vw":70.575715},{"c":69.62,"h":70.21,"l":69.41,"n":4270,"o":70.18,"t":"2026-10-14T15:45:00Z","v":337155,"vw":69.879215},{"c":69.79,"h":70.36,"l":69.58,"n":3019,"o":69.62,"t":"2026-10-14T16:00:00Z","v":230823,"vw":69.960576},{"c":69.42,"h":69.8706,"l":69.39,"n":2604,"o":69.785,"t":"2026-10-14T16:15:00Z","v":151593,"vw":69.631015},{"c":70.06,"h":70.075,"l":69.275,"n":2466,"o":69.42,"t":"2026-10-14T16:30:00Z","v":144915,"vw":69.648865},{"c":69.435,"h":70.1999,"l":69.4,"n":2284,"o":70.06,"t":"2026-10-14T16:45:00Z","v":156468,"vw":69.838155},{"c":69.58,"h":69.8,"l":69.36,"n":1910,"o":69.445,"t":"2026-10-14T17:00:00Z","v":119352,"vw":69.569669},{"c":69.215,"h":69.5899,"l":69.125,"n":2451,"o":69.5577,"t":"2026-10-14T17:15:00Z","v":126460,"vw":69.436851},{"c":69.32,"h":69.5,"l":69.07,"n":2526,"o":69.22,"t":"2026-10-14T17:30:00Z","v":155746,"vw":69.230515},{"c":69.03,"h":69.405,"l":68.97,"n":2298,"o":69.32,"t":"2026-10-14T17:45:00Z","v":152485,"vw":69.125682},{"c":69.605,"h":69.775,"l":68.705,"n":3550,"o":69.04,"t":"2026-10-14T18:00:00Z","v":279251,"vw":69.047009},{"c":69.26,"h":69.62,"l":68.825,"n":3014,"o":69.55,"t":"2026-10-14T18:15:00Z","v":314293,"vw":69.409684},{"c":69.44,"h":69.86,"l":69.255,"n":3474,"o":69.26,"t":"2026-10-14T18:30:00Z","v":254750,"vw":69.593101},{"c":69.975,"h":69.985,"l":69.425,"n":2641,"o":69.45,"t":"2026-10-14T18:45:00Z","v":188800,"vw":69.716775},{"c":69.74,"h":70.25,"l":69.635,"n":3538,"o":69.97,"t":"2026-10-14T19:00:00Z","v":228061,"vw":69.924542},{"c":70.17,"h":70.305,"l":69.64,"n":4699,"o":69.74,"t":"2026-10-14T19:15:00Z","v":349248,"vw":70.031608},{"c":70.085,"h":70.55,"l":69.8,"n":6001,"o":70.19,"t":"2026-10-14T19:30:00Z","v":448928,"vw":70.179189},{"c":70.47,"h":70.58,"l":69.99,"n":10056,"o":70.08,"t":"2026-10-14T19:45:00Z","v":912927,"vw":70.29119},{"c":70.51,"h":70.6,"l":70.1461,"n":134,"o":70.51,"t":"2026-10-14T20:00:00Z","v":525570,"vw":70.509909},{"c":70.4465,"h":70.5482,"l":70.4465,"n":18,"o":70.51,"t":"2026-10-14T20:15:00Z","v":16219,"vw":70.509675},{"c":70.1604,"h":70.51,"l":70.1604,"n":20,"o":70.51,"t":"2026-10-14T20:30:00Z","v":36088,"vw":70.47577},{"c":70.49,"h":70.49,"l":70.49,"n":2,"o":70.49,"t":"2026-10-14T20:45:00Z","v":700,"vw":70.49},{"c":70.2,"h":70.2,"l":70.2,"n":6,"o":70.2,"t":"2026-10-14T21:00:00Z","v":205,"vw":70.2},{"c":70.37,"h":70.37,"l":70.34,"n":5,"o":70.34,"t":"2026-10-14T21:15:00Z","v":581,"vw":70.357368},{"c":70.2,"h":70.2,"l":70.1547,"n":2,"o":70.1547,"t":"2026-10-14T21:30:00Z","v":2703,"vw":70.161404},{"c":70.35,"h":70.35,"l":70.1418,"n":9,"o":70.3,"t":"2026-10-14T22:00:00Z","v":4273,"vw":70.258248},{"c":70.18,"h":70.18,"l":70.18,"n":5,"o":70.18,"t":"2026-10-14T22:15:00Z","v":250,"vw":70.18},{"c":69.94,"h":70.1,"l":69.92,"n":23,"o":70.1,"t":"2026-10-14T22:30:00Z","v":834,"vw":69.992876},{"c":69.9513,"h":70,"l":69.9513,"n":8,"o":70,"t":"2026-10-14T22:45:00Z","v":336,"vw":69.972112},{"c":69.9513,"h":70,"l":69.94,"n":8,"o":70,"t":"2026-10-14T23:00:00Z","v":496,"vw":69.956114},{"c":69.92,"h":69.92,"l":69.88,"n":10,"o":69.9,"t":"2026-10-14T23:15:00Z","v":933,"vw":69.909438},{"c":69.88,"h":70.03,"l":69.88,"n":2,"o":70.03,"t":"2026-10-14T23:30:00Z","v":353,"vw":69.939065},{"c":69.9,"h":70.06,"l":69.88,"n":7,"o":70.06,"t":"2026-10-14T23:45:00Z","v":633,"vw":69.92752},{"c":69.5,"h":69.9,"l":69.5,"n":147,"o":69.9,"t":"2026-10-15T08:00:00Z","v":2507,"vw":69.77693},{"c":69.56,"h":69.56,"l":69.56,"n":5,"o":69.56,"t":"2026-10-15T08:30:00Z","v":316,"vw":69.56},{"c":69.51,"h":69.51,"l":69.51,"n":1,"o":69.51,"t":"2026-10-15T10:00:00Z","v":500,"vw":69.51},{"c":69.46,"h":69.51,"l":69.46,"n":15,"o":69.51,"t":"2026-10-15T10:15:00Z","v":894,"vw":69.489333},{"c":69.4,"h":69.5597,"l":69.4,"n":38,"o":69.52,"t":"2026-10-15T10:45:00Z","v":725,"vw":69.493233},{"c":69.17,"h":69.17,"l":69.1136,"n":41,"o":69.1136,"t":"2026-10-15T11:00:00Z","v":576,"vw":69.141112},{"c":69.1891,"h":69.1891,"l":69.1891,"n":1,"o":69.1891,"t":"2026-10-15T11:45:00Z","v":100,"vw":69.1891},{"c":69.6,"h":69.6,"l":69.49,"n":33,"o":69.49,"t":"2026-10-15T12:00:00Z","v":8060,"vw":69.591323},{"c":69.5001,"h":69.62,"l":69.45,"n":26,"o":69.45,"t":"2026-10-15T12:15:00Z","v":710,"vw":69.495641},{"c":69,"h":69.5,"l":69,"n":12,"o":69.5,"t":"2026-10-15T12:30:00Z","v":460,"vw":69.278364},{"c":69.01,"h":69.1841,"l":69.01,"n":26,"o":69.01,"t":"2026-10-15T13:00:00Z","v":37539,"vw":69.040177},{"c":68.31,"h":69.01,"l":68.31,"n":123,"o":69.01,"t":"2026-10-15T13:15:00Z","v":5381,"vw":68.910703},{"c":69.8,"h":70.51,"l":68.36,"n":2607,"o":68.66,"t":"2026-10-15T13:30:00Z","v":228159,"vw":69.412556},{"c":69.42,"h":70.175,"l":69.0885,"n":2571,"o":69.72,"t":"2026-10-15T13:45:00Z","v":167512,"vw":69.605313},{"c":70.835,"h":71.05,"l":69.46,"n":3331,"o":69.47,"t":"2026-10-15T14:00:00Z","v":207818,"vw":70.522345},{"c":70.185,"h":70.87,"l":70,"n":1967,"o":70.835,"t":"2026-10-15T14:15:00Z","v":123159,"vw":70.307306},{"c":69.97,"h":70.21,"l":69.74,"n":2407,"o":70.19,"t":"2026-10-15T14:30:00Z","v":143175,"vw":69.996422},{"c":70.1501,"h":70.26,"l":69.8,"n":2184,"o":69.97,"t":"2026-10-15T14:45:00Z","v":112661,"vw":70.02391},{"c":70.86,"h":71,"l":70.19,"n":2956,"o":70.2,"t":"2026-10-15T15:00:00Z","v":161537,"vw":70.753329},{"c":71.11,"h":71.205,"l":70.82,"n":2512,"o":70.82,"t":"2026-10-15T15:15:00Z","v":186485,"vw":71.031557},{"c":70.76,"h":71.18,"l":70.67,"n":1971,"o":71.18,"t":"2026-10-15T15:30:00Z","v":155314,"vw":70.890553},{"c":71.29,"h":71.31,"l":70.63,"n":1771,"o":70.74,"t":"2026-10-15T15:45:00Z","v":89968,"vw":71.016033},{"c":71.08,"h":71.27,"l":70.92,"n":1770,"o":71.26,"t":"2026-10-15T16:00:00Z","v":89423,"vw":71.058161},{"c":70.905,"h":71.1499,"l":70.85,"n":1553,"o":71.08,"t":"2026-10-15T16:15:00Z","v":71398,"vw":71.010014},{"c":71.31,"h":71.4,"l":70.88,"n":2174,"o":70.91,"t":"2026-10-15T16:30:00Z","v":121890,"vw":71.153364},{"c":71.93,"h":71.93,"l":71.32,"n":1696,"o":71.32,"t":"2026-10-15T16:45:00Z","v":76651,"vw":71.575952},{"c":73.4,"h":73.41,"l":73.18,"n":682,"o":73.18,"t":"2026-10-15T18:00:00Z","v":41425,"vw":73.300938},{"c":74.145,"h":74.145,"l":73.39,"n":2805,"o":73.43,"t":"2026-10-15T18:15:00Z","v":228146,"vw":73.713991},{"c":74.2,"h":74.29,"l":74,"n":2508,"o":74.11,"t":"2026-10-15T18:30:00Z","v":182857,"vw":74.158602},{"c":75.32,"h":75.4,"l":74.19,"n":4966,"o":74.19,"t":"2026-10-15T18:45:00Z","v":441053,"vw":74.809685},{"c":75.095,"h":75.57,"l":74.97,"n":3308,"o":75.37,"t":"2026-10-15T19:00:00Z","v":281940,"vw":75.303832},{"c":74.975,"h":75.25,"l":74.51,"n":3676,"o":75.115,"t":"2026-10-15T19:15:00Z","v":296442,"vw":74.959825},{"c":75.77,"h":75.77,"l":74.89,"n":3817,"o":74.98,"t":"2026-10-15T19:30:00Z","v":301235,"vw":75.287596},{"c":75.84,"h":76.17,"l":75.5275,"n":12011,"o":75.75,"t":"2026-10-15T19:45:00Z","v":1081211,"vw":75.874264},{"c":75.92,"h":75.92,"l":75,"n":74,"o":75.92,"t":"2026-10-15T20:00:00Z","v":325111,"vw":75.919334},{"c":75.92,"h":76.0915,"l":75.6102,"n":10,"o":75.82,"t":"2026-10-15T20:15:00Z","v":6252,"vw":75.914797}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.065,"strike":124.1196913467033,"iv":6.548183490247391,"gamma":0.006831540897472155,"theta":-2.3102896407555793,"vega":0.006890073636931279,"rho":0.00017456027946833748,"breakevenPct":64.89026784339211},{"delta":0.15,"premium":0.21729166666666666,"strike":78.98882113821138,"iv":0.7149978658536585,"gamma":0.08199959349593496,"theta":-0.3320666666666667,"vega":0.0092380081300813,"rho":0.0002914523102714852,"breakevenPct":4.328388836772985},{"delta":0.2,"premium":0.3214583333333334,"strike":78.48069105691057,"iv":0.723991768292683,"gamma":0.09561747967479675,"theta":-0.39873333333333333,"vega":0.010965650406504065,"rho":0.0003903222390556215,"breakevenPct":3.7962979323549826},{"delta":0.25,"premium":0.42630161579892284,"strike":77.97576301615798,"iv":0.7324660682226212,"gamma":0.10906229802513465,"theta":-0.46414614003590665,"vega":0.012663016157989228,"rho":0.0004891992945269003,"breakevenPct":3.2693159008916117},{"delta":0.3,"premium":0.5429982046678636,"strike":77.52692998204668,"iv":0.7318377019748653,"gamma":0.11947522441651705,"theta":-0.5075931777378815,"vega":0.013829982046678634,"rho":0.0005882011989988634,"breakevenPct":2.8318337548927},{"delta":0.35,"premium":0.6845975232198143,"strike":77.13622291021672,"iv":0.744095665634675,"gamma":0.12482910216718265,"theta":-0.5489058823529411,"vega":0.014700309597523218,"rho":0.0006868992246733055,"breakevenPct":2.503715007160866},{"delta":0.4,"premium":0.8439075630252102,"strike":76.75248281130634,"iv":0.7523137509549275,"gamma":0.12781283422459894,"theta":-0.5746867838044308,"vega":0.015222765469824293,"rho":0.0007852522345250498,"breakevenPct":2.208101125304989},{"delta":0.45,"premium":1.0119747899159663,"strike":76.37051184110008,"iv":0.7578905271199389,"gamma":0.12968449197860962,"theta":-0.5921046600458365,"vega":0.015566539343009932,"rho":0.0008834283647550272,"breakevenPct":1.9263522537092188},{"delta":0.5,"premium":1.181764705882353,"strike":75.98823529411764,"iv":0.763510588235294,"gamma":0.1313894117647059,"theta":-0.6088105882352941,"vega":0.015890588235294118,"rho":0.0009815608321293583,"breakevenPct":1.6464699683877708},{"delta":0.55,"premium":1.4072549019607845,"strike":75.59607843137255,"iv":0.7705301960784313,"gamma":0.12770313725490196,"theta":-0.6024968627450981,"vega":0.01557686274509804,"rho":0.00107828153383779,"breakevenPct":1.4269406392694017},{"delta":0.6,"premium":1.6327450980392155,"strike":75.20392156862745,"iv":0.7775498039215686,"gamma":0.12401686274509804,"theta":-0.5961831372549019,"vega":0.015263137254901962,"rho":0.001175002235546222,"breakevenPct":1.2074113101510333},{"delta":0.65,"premium":2.118259109311741,"strike":74.61133603238866,"iv":0.8567368421052632,"gamma":0.11166437246963562,"theta":-0.6224773279352227,"vega":0.014614170040485831,"rho":0.0012647967991626426,"breakevenPct":1.0663792698898873},{"delta":0.7,"premium":2.885465587044533,"strike":73.80161943319838,"iv":1.0141052631578944,"gamma":0.08992348178137655,"theta":-0.6840967611336031,"vega":0.013602024291497978,"rho":0.0013470880465127175,"breakevenPct":1.010385959224066},{"delta":0.75,"premium":3.605735294117651,"strike":73.02941176470588,"iv":1.1558647058823543,"gamma":0.06965882352941163,"theta":-0.7357558823529421,"vega":0.012588235294117648,"rho":0.0014306118738587113,"breakevenPct":0.9419745242670244},{"delta":0.8,"premium":3.6909664694280098,"strike":72.6785009861933,"iv":1.001798619329389,"gamma":0.07565167652859957,"theta":-0.5526781065088758,"vega":0.011076725838264299,"rho":0.0015303672658246786,"breakevenPct":0.592027733958515},{"delta":0.85,"premium":4.16910197869102,"strike":72.1248097412481,"iv":1.0070339421613397,"gamma":0.055203348554033485,"theta":-0.49333850837138526,"vega":0.008927397260273976,"rho":0.001619152860166339,"breakevenPct":0.4925075341663836},{"delta":0.9,"premium":3.817123287671233,"strike":72.31506849315069,"iv":0.7730917808219178,"gamma":0.05185479452054794,"theta":-0.30483013698630135,"vega":0.006530136986301369,"rho":0.0017295106229199622,"breakevenPct":0.27949391572960297}],"put":[{"delta":0.1,"premium":1.065,"strike":56.03458345911268,"iv":5.10897330103261,"gamma":0.008752168943654635,"theta":-1.8027878779627042,"vega":0.006890214643624883,"rho":-0.00023152674316229428,"breakevenPct":27.595385327828396},{"delta":0.15,"premium":0.26791666666666664,"strike":72.59166666666667,"iv":0.845275,"gamma":0.06914333333333333,"theta":-0.3897116666666667,"vega":0.009248333333333334,"rho":-0.0003071140383397336,"breakevenPct":4.736894099051641},{"delta":0.2,"premium":0.39279683377308705,"strike":73.14248021108179,"iv":0.8664963060686016,"gamma":0.08121952506596306,"theta":-0.4773934036939314,"vega":0.011113456464379948,"rho":-0.0004123076265628698,"breakevenPct":4.175864887633428},{"delta":0.25,"premium":0.4983377308707124,"strike":73.80211081794195,"iv":0.8229606860158312,"gamma":0.09705065963060686,"theta":-0.5139369393139842,"vega":0.012564643799472294,"rho":-0.0005174287821118385,"breakevenPct":3.446031234100057},{"delta":0.3,"premium":0.636294014084507,"strike":74.3080985915493,"iv":0.8118718309859154,"gamma":0.10654471830985915,"theta":-0.5522591549295774,"vega":0.013647007042253521,"rho":-0.0006236056727838933,"breakevenPct":2.961268997016878},{"delta":0.35,"premium":0.7881426056338028,"strike":74.74823943661971,"iv":0.8146887323943662,"gamma":0.11332288732394366,"theta":-0.591343661971831,"vega":0.014571302816901409,"rho":-0.0007302350213658421,"breakevenPct":2.581537366983781},{"delta":0.4,"premium":0.9577818930041153,"strike":75.1761316872428,"iv":0.817867572016461,"gamma":0.1179925925925926,"theta":-0.6200759670781893,"vega":0.01524090534979424,"rho":-0.0008374366817529798,"breakevenPct":2.241372768389513},{"delta":0.45,"premium":1.1511975308641975,"strike":75.58765432098765,"iv":0.8215301234567901,"gamma":0.11984444444444445,"theta":-0.6349730864197531,"vega":0.015570123456790125,"rho":-0.0009454032074498557,"breakevenPct":1.9540874734938676},{"delta":0.5,"premium":1.3446131687242797,"strike":75.9991769547325,"iv":0.8251926748971193,"gamma":0.1216962962962963,"theta":-0.6498702057613169,"vega":0.01589934156378601,"rho":-0.0010533697331467317,"breakevenPct":1.666802178598222},{"delta":0.55,"premium":1.642506775067751,"strike":76.45076784101174,"iv":0.8498119241192412,"gamma":0.11629078590785907,"theta":-0.6567967479674797,"vega":0.01558446251129178,"rho":-0.001163947678397594,"breakevenPct":1.4643558140885222},{"delta":0.6,"premium":1.9406097560975608,"strike":76.90243902439025,"iv":0.8744731707317073,"gamma":0.11087073170731708,"theta":-0.6637073170731708,"vega":0.015268292682926829,"rho":-0.0012745308569541757,"breakevenPct":1.2620794674753881},{"delta":0.65,"premium":2.6119677419354845,"strike":77.63225806451614,"iv":1.0067574193548388,"gamma":0.09345096774193547,"theta":-0.7308916129032259,"vega":0.014630967741935483,"rho":-0.0013948442665909786,"breakevenPct":1.1850759713110603},{"delta":0.7,"premium":2.7566220238095234,"strike":78.02008928571429,"iv":0.9169053571428569,"gamma":0.09772842261904763,"theta":-0.6198447916666666,"vega":0.013779910714285715,"rho":-0.0015012313294175954,"breakevenPct":0.8647691492297653},{"delta":0.75,"premium":4.093800705146281,"strike":79.35666735798655,"iv":1.1759772102319883,"gamma":0.06968446783724762,"theta":-0.730285172308239,"vega":0.012603321704379698,"rho":-0.0016382241506270416,"breakevenPct":0.8655602570597154},{"delta":0.8,"premium":7.075773698148585,"strike":82.28017029230253,"iv":1.7380854908220584,"gamma":0.041688302568785494,"theta":-0.9645898633593788,"vega":0.0109912045271641,"rho":-0.001815020366838438,"breakevenPct":0.942575613601225},{"delta":0.85,"premium":7.148170606868725,"strike":82.6344629681753,"iv":1.5092862682280677,"gamma":0.039480517068211846,"theta":-0.693014172850496,"vega":0.009155543190464003,"rho":-0.0019191737034980848,"breakevenPct":0.5712692817352851},{"delta":0.9,"premium":15.567868274440967,"strike":91.04182270677167,"iv":2.5967200202817957,"gamma":0.017405099462302568,"theta":-0.9060117140321082,"vega":0.006892532449176912,"rho":-0.0022444731992139035,"breakevenPct":0.5875205053599757}]},"raw":{"call":[{"delta":0.1,"premium":1.065,"strike":124.1196913467033,"iv":6.548183490247391,"gamma":0.006831540897472155,"theta":-2.3102896407555793,"vega":0.006890073636931279,"rho":0.00017456027946833748,"breakevenPct":64.89026784339211},{"delta":0.15,"premium":0.21729166666666666,"strike":78.98882113821138,"iv":0.7149978658536585,"gamma":0.08199959349593496,"theta":-0.3320666666666667,"vega":0.0092380081300813,"rho":0.0002914523102714852,"breakevenPct":4.328388836772985},{"delta":0.2,"premium":0.3214583333333334,"strike":78.48069105691057,"iv":0.723991768292683,"gamma":0.09561747967479675,"theta":-0.39873333333333333,"vega":0.010965650406504065,"rho":0.0003903222390556215,"breakevenPct":3.7962979323549826},{"delta":0.25,"premium":0.42630161579892284,"strike":77.97576301615798,"iv":0.7324660682226212,"gamma":0.10906229802513465,"theta":-0.46414614003590665,"vega":0.012663016157989228,"rho":0.0004891992945269003,"breakevenPct":3.2693159008916117},{"delta":0.3,"premium":0.5429982046678636,"strike":77.52692998204668,"iv":0.7318377019748653,"gamma":0.11947522441651705,"theta":-0.5075931777378815,"vega":0.013829982046678634,"rho":0.0005882011989988634,"breakevenPct":2.8318337548927},{"delta":0.35,"premium":0.6845975232198143,"strike":77.13622291021672,"iv":0.744095665634675,"gamma":0.12482910216718265,"theta":-0.5489058823529411,"vega":0.014700309597523218,"rho":0.0006868992246733055,"breakevenPct":2.503715007160866},{"delta":0.4,"premium":0.8439075630252102,"strike":76.75248281130634,"iv":0.7523137509549275,"gamma":0.12781283422459894,"theta":-0.5746867838044308,"vega":0.015222765469824293,"rho":0.0007852522345250498,"breakevenPct":2.208101125304989},{"delta":0.45,"premium":1.0119747899159663,"strike":76.37051184110008,"iv":0.7578905271199389,"gamma":0.12968449197860962,"theta":-0.5921046600458365,"vega":0.015566539343009932,"rho":0.0008834283647550272,"breakevenPct":1.9263522537092188},{"delta":0.5,"premium":1.181764705882353,"strike":75.98823529411764,"iv":0.763510588235294,"gamma":0.1313894117647059,"theta":-0.6088105882352941,"vega":0.015890588235294118,"rho":0.0009815608321293583,"breakevenPct":1.6464699683877708},{"delta":0.55,"premium":1.4072549019607845,"strike":75.59607843137255,"iv":0.7705301960784313,"gamma":0.12770313725490196,"theta":-0.6024968627450981,"vega":0.01557686274509804,"rho":0.00107828153383779,"breakevenPct":1.4269406392694017},{"delta":0.6,"premium":1.6327450980392155,"strike":75.20392156862745,"iv":0.7775498039215686,"gamma":0.12401686274509804,"theta":-0.5961831372549019,"vega":0.015263137254901962,"rho":0.001175002235546222,"breakevenPct":1.2074113101510333},{"delta":0.65,"premium":2.118259109311741,"strike":74.61133603238866,"iv":0.8567368421052632,"gamma":0.11166437246963562,"theta":-0.6224773279352227,"vega":0.014614170040485831,"rho":0.0012647967991626426,"breakevenPct":1.0663792698898873},{"delta":0.7,"premium":2.885465587044533,"strike":73.80161943319838,"iv":1.0141052631578944,"gamma":0.08992348178137655,"theta":-0.6840967611336031,"vega":0.013602024291497978,"rho":0.0013470880465127175,"breakevenPct":1.010385959224066},{"delta":0.75,"premium":3.605735294117651,"strike":73.02941176470588,"iv":1.1558647058823543,"gamma":0.06965882352941163,"theta":-0.7357558823529421,"vega":0.012588235294117648,"rho":0.0014306118738587113,"breakevenPct":0.9419745242670244},{"delta":0.8,"premium":3.6909664694280098,"strike":72.6785009861933,"iv":1.001798619329389,"gamma":0.07565167652859957,"theta":-0.5526781065088758,"vega":0.011076725838264299,"rho":0.0015303672658246786,"breakevenPct":0.592027733958515},{"delta":0.85,"premium":4.16910197869102,"strike":72.1248097412481,"iv":1.0070339421613397,"gamma":0.055203348554033485,"theta":-0.49333850837138526,"vega":0.008927397260273976,"rho":0.001619152860166339,"breakevenPct":0.4925075341663836},{"delta":0.9,"premium":3.817123287671233,"strike":72.31506849315069,"iv":0.7730917808219178,"gamma":0.05185479452054794,"theta":-0.30483013698630135,"vega":0.006530136986301369,"rho":0.0017295106229199622,"breakevenPct":0.27949391572960297}],"put":[{"delta":0.1,"premium":1.065,"strike":56.03458345911268,"iv":5.10897330103261,"gamma":0.008752168943654635,"theta":-1.8027878779627042,"vega":0.006890214643624883,"rho":-0.00023152674316229428,"breakevenPct":27.595385327828396},{"delta":0.15,"premium":0.26791666666666664,"strike":72.59166666666667,"iv":0.845275,"gamma":0.06914333333333333,"theta":-0.3897116666666667,"vega":0.009248333333333334,"rho":-0.0003071140383397336,"breakevenPct":4.736894099051641},{"delta":0.2,"premium":0.39279683377308705,"strike":73.14248021108179,"iv":0.8664963060686016,"gamma":0.08121952506596306,"theta":-0.4773934036939314,"vega":0.011113456464379948,"rho":-0.0004123076265628698,"breakevenPct":4.175864887633428},{"delta":0.25,"premium":0.4983377308707124,"strike":73.80211081794195,"iv":0.8229606860158312,"gamma":0.09705065963060686,"theta":-0.5139369393139842,"vega":0.012564643799472294,"rho":-0.0005174287821118385,"breakevenPct":3.446031234100057},{"delta":0.3,"premium":0.636294014084507,"strike":74.3080985915493,"iv":0.8118718309859154,"gamma":0.10654471830985915,"theta":-0.5522591549295774,"vega":0.013647007042253521,"rho":-0.0006236056727838933,"breakevenPct":2.961268997016878},{"delta":0.35,"premium":0.7881426056338028,"strike":74.74823943661971,"iv":0.8146887323943662,"gamma":0.11332288732394366,"theta":-0.591343661971831,"vega":0.014571302816901409,"rho":-0.0007302350213658421,"breakevenPct":2.581537366983781},{"delta":0.4,"premium":0.9577818930041153,"strike":75.1761316872428,"iv":0.817867572016461,"gamma":0.1179925925925926,"theta":-0.6200759670781893,"vega":0.01524090534979424,"rho":-0.0008374366817529798,"breakevenPct":2.241372768389513},{"delta":0.45,"premium":1.1511975308641975,"strike":75.58765432098765,"iv":0.8215301234567901,"gamma":0.11984444444444445,"theta":-0.6349730864197531,"vega":0.015570123456790125,"rho":-0.0009454032074498557,"breakevenPct":1.9540874734938676},{"delta":0.5,"premium":1.3446131687242797,"strike":75.9991769547325,"iv":0.8251926748971193,"gamma":0.1216962962962963,"theta":-0.6498702057613169,"vega":0.01589934156378601,"rho":-0.0010533697331467317,"breakevenPct":1.666802178598222},{"delta":0.55,"premium":1.642506775067751,"strike":76.45076784101174,"iv":0.8498119241192412,"gamma":0.11629078590785907,"theta":-0.6567967479674797,"vega":0.01558446251129178,"rho":-0.001163947678397594,"breakevenPct":1.4643558140885222},{"delta":0.6,"premium":1.9406097560975608,"strike":76.90243902439025,"iv":0.8744731707317073,"gamma":0.11087073170731708,"theta":-0.6637073170731708,"vega":0.015268292682926829,"rho":-0.0012745308569541757,"breakevenPct":1.2620794674753881},{"delta":0.65,"premium":2.6119677419354845,"strike":77.63225806451614,"iv":1.0067574193548388,"gamma":0.09345096774193547,"theta":-0.7308916129032259,"vega":0.014630967741935483,"rho":-0.0013948442665909786,"breakevenPct":1.1850759713110603},{"delta":0.7,"premium":2.7566220238095234,"strike":78.02008928571429,"iv":0.9169053571428569,"gamma":0.09772842261904763,"theta":-0.6198447916666666,"vega":0.013779910714285715,"rho":-0.0015012313294175954,"breakevenPct":0.8647691492297653},{"delta":0.75,"premium":4.093800705146281,"strike":79.35666735798655,"iv":1.1759772102319883,"gamma":0.06968446783724762,"theta":-0.730285172308239,"vega":0.012603321704379698,"rho":-0.0016382241506270416,"breakevenPct":0.8655602570597154},{"delta":0.8,"premium":7.075773698148585,"strike":82.28017029230253,"iv":1.7380854908220584,"gamma":0.041688302568785494,"theta":-0.9645898633593788,"vega":0.0109912045271641,"rho":-0.001815020366838438,"breakevenPct":0.942575613601225},{"delta":0.85,"premium":7.148170606868725,"strike":82.6344629681753,"iv":1.5092862682280677,"gamma":0.039480517068211846,"theta":-0.693014172850496,"vega":0.009155543190464003,"rho":-0.0019191737034980848,"breakevenPct":0.5712692817352851},{"delta":0.9,"premium":15.567868274440967,"strike":91.04182270677167,"iv":2.5967200202817957,"gamma":0.017405099462302568,"theta":-0.9060117140321082,"vega":0.006892532449176912,"rho":-0.0022444731992139035,"breakevenPct":0.5875205053599757}]}},"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"}}