{"symbol":"CMPR","url":"https://intraalpha.com/companies/CMPR","capturedAt":"2026-10-22T22:57:24.506Z","state":"ready","quote":{"symbol":"CMPR","last_price":82.27,"prev_close":81.17,"regular_close":82.27,"change":1.1,"change_pct":1.3552,"regular_change":1.1,"regular_change_pct":1.3552,"extended_change":0,"extended_change_pct":0,"bid":52.87,"ask":113.38,"bid_size":100,"ask_size":300,"volume":145258,"vwap":82.145634,"open":81.1,"high":82.535,"low":81.1,"close":82.27,"trade_count":4802,"last_trade_at":"2026-10-22T20:00:00.370628654Z","last_quote_at":"2026-10-22T20:00:59.575199439Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:57:22.758525708-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CMPR","fetched_at":"2026-10-22T22:57:24.046976+00:00","name":"Cimpress NV","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY BUSINESS SERVICES","country":"USA","description":"Cimpress plc offers various mass customization services in North America, Europe, and internationally. The company is headquartered in Dundalk, Ireland.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":1976447000,"ebitda":335673000,"pe_ratio":21.42,"peg_ratio":2.381,"book_value":-20.29,"dividend_per_share":null,"dividend_yield":null,"eps":3.79,"revenue_ttm":3736643000,"gross_profit_ttm":1722802000,"profit_margin":0.0257,"operating_margin_ttm":0.0632,"return_on_assets_ttm":0.075,"return_on_equity_ttm":0,"quarterly_earnings_growth":-0.174,"quarterly_revenue_growth":0.087,"analyst_target_price":114.5,"analyst_number":1,"beta":1.817,"fifty_two_week_high":106.58,"fifty_two_week_low":60.59,"fifty_day_ma":82.8,"two_hundred_day_ma":84.47,"shares_outstanding":24349500,"forward_pe":16.95,"price_to_sales":0.529,"price_to_book":27.96,"ev_to_revenue":0.92,"ev_to_ebitda":8.38},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:57:24.046976+00:00"},"optionObservedAt":"2026-10-22T19:55:56.648Z","bars":[{"c":75,"h":75,"l":74.48,"n":39,"o":74.48,"t":"2026-10-15T13:30:00Z","v":1242,"vw":74.611045},{"c":74.75,"h":74.75,"l":74.75,"n":4,"o":74.75,"t":"2026-10-15T13:40:00Z","v":131,"vw":74.75},{"c":75.25,"h":75.25,"l":75.05,"n":61,"o":75.05,"t":"2026-10-15T13:45:00Z","v":641,"vw":75.15},{"c":75.55,"h":75.55,"l":75.1,"n":204,"o":75.11,"t":"2026-10-15T13:50:00Z","v":5468,"vw":75.357853},{"c":75.55,"h":75.56,"l":75.55,"n":23,"o":75.56,"t":"2026-10-15T14:00:00Z","v":493,"vw":75.555},{"c":75.59,"h":75.71,"l":75.59,"n":27,"o":75.71,"t":"2026-10-15T14:05:00Z","v":639,"vw":75.661667},{"c":75.6875,"h":75.6875,"l":75.6875,"n":6,"o":75.6875,"t":"2026-10-15T14:15:00Z","v":112,"vw":75.6875},{"c":76.1,"h":76.1,"l":75.6,"n":8,"o":75.6,"t":"2026-10-15T14:25:00Z","v":1537,"vw":75.725},{"c":75.925,"h":75.925,"l":75.925,"n":7,"o":75.925,"t":"2026-10-15T14:40:00Z","v":293,"vw":75.925},{"c":75.75,"h":75.75,"l":75.75,"n":23,"o":75.75,"t":"2026-10-15T14:45:00Z","v":471,"vw":75.75},{"c":75.91,"h":75.91,"l":75.78,"n":38,"o":75.82,"t":"2026-10-15T14:50:00Z","v":1100,"vw":75.8525},{"c":75.75,"h":75.75,"l":75.75,"n":11,"o":75.75,"t":"2026-10-15T14:55:00Z","v":615,"vw":75.75},{"c":76.1,"h":76.1,"l":75.81,"n":69,"o":76.01,"t":"2026-10-15T15:00:00Z","v":2269,"vw":75.940958},{"c":76.0211,"h":76.0211,"l":76.0211,"n":14,"o":76.0211,"t":"2026-10-15T15:05:00Z","v":333,"vw":76.0211},{"c":75.92,"h":75.92,"l":75.83,"n":37,"o":75.8821,"t":"2026-10-15T15:15:00Z","v":1054,"vw":75.87949},{"c":75.755,"h":75.755,"l":75.755,"n":5,"o":75.755,"t":"2026-10-15T15:20:00Z","v":107,"vw":75.755},{"c":75.93,"h":75.96,"l":75.93,"n":35,"o":75.96,"t":"2026-10-15T15:30:00Z","v":716,"vw":75.947805},{"c":75.7,"h":75.82,"l":75.7,"n":45,"o":75.82,"t":"2026-10-15T15:45:00Z","v":911,"vw":75.758824},{"c":75.76,"h":75.76,"l":75.76,"n":42,"o":75.76,"t":"2026-10-15T15:55:00Z","v":1562,"vw":75.76},{"c":75.775,"h":75.775,"l":75.775,"n":11,"o":75.775,"t":"2026-10-15T16:00:00Z","v":1444,"vw":75.775},{"c":75.83,"h":75.83,"l":75.8,"n":40,"o":75.8,"t":"2026-10-15T16:05:00Z","v":4650,"vw":75.803555},{"c":75.83,"h":75.83,"l":75.83,"n":4,"o":75.83,"t":"2026-10-15T16:10:00Z","v":154,"vw":75.83},{"c":75.81,"h":75.865,"l":75.785,"n":46,"o":75.865,"t":"2026-10-15T16:15:00Z","v":2660,"vw":75.81515},{"c":75.97,"h":75.97,"l":75.86,"n":55,"o":75.86,"t":"2026-10-15T16:25:00Z","v":1154,"vw":75.931429},{"c":76.1,"h":76.1,"l":76.1,"n":26,"o":76.1,"t":"2026-10-15T16:30:00Z","v":502,"vw":76.1},{"c":76.01,"h":76.01,"l":76.01,"n":34,"o":76.01,"t":"2026-10-15T16:35:00Z","v":516,"vw":76.01},{"c":75.92,"h":76.14,"l":75.92,"n":60,"o":76.14,"t":"2026-10-15T16:40:00Z","v":2479,"vw":76.028597},{"c":75.87,"h":75.87,"l":75.87,"n":6,"o":75.87,"t":"2026-10-15T16:45:00Z","v":130,"vw":75.87},{"c":75.91,"h":75.91,"l":75.91,"n":5,"o":75.91,"t":"2026-10-15T16:50:00Z","v":141,"vw":75.91},{"c":76.24,"h":76.24,"l":75.93,"n":115,"o":75.985,"t":"2026-10-15T17:05:00Z","v":4103,"vw":76.018749},{"c":76.335,"h":76.335,"l":76.24,"n":55,"o":76.285,"t":"2026-10-15T17:10:00Z","v":1926,"vw":76.28868},{"c":76.33,"h":76.33,"l":76.33,"n":7,"o":76.33,"t":"2026-10-15T17:15:00Z","v":177,"vw":76.33},{"c":76.305,"h":76.335,"l":76.21,"n":19,"o":76.325,"t":"2026-10-15T17:20:00Z","v":676,"vw":76.297537},{"c":76.185,"h":76.31,"l":76.185,"n":51,"o":76.305,"t":"2026-10-15T17:25:00Z","v":1266,"vw":76.2775},{"c":76.07,"h":76.26,"l":76.05,"n":55,"o":76.26,"t":"2026-10-15T17:30:00Z","v":2005,"vw":76.185643},{"c":76.07,"h":76.075,"l":76.07,"n":43,"o":76.075,"t":"2026-10-15T17:35:00Z","v":2232,"vw":76.070329},{"c":76.2,"h":76.2,"l":76.19,"n":29,"o":76.19,"t":"2026-10-15T17:45:00Z","v":711,"vw":76.195},{"c":76.23,"h":76.23,"l":76.23,"n":23,"o":76.23,"t":"2026-10-15T17:50:00Z","v":467,"vw":76.23},{"c":76.23,"h":76.315,"l":76.23,"n":97,"o":76.26,"t":"2026-10-15T17:55:00Z","v":2062,"vw":76.263666},{"c":76.225,"h":76.26,"l":76.21,"n":34,"o":76.26,"t":"2026-10-15T18:10:00Z","v":457,"vw":76.231947},{"c":76.22,"h":76.255,"l":76.22,"n":35,"o":76.255,"t":"2026-10-15T18:15:00Z","v":692,"vw":76.237073},{"c":76.21,"h":76.21,"l":76.21,"n":23,"o":76.21,"t":"2026-10-15T18:20:00Z","v":454,"vw":76.21},{"c":76.26,"h":76.26,"l":76.13,"n":146,"o":76.19,"t":"2026-10-15T18:25:00Z","v":3781,"vw":76.212232},{"c":76.395,"h":76.4,"l":76.325,"n":67,"o":76.325,"t":"2026-10-15T18:30:00Z","v":1225,"vw":76.376887},{"c":76.27,"h":76.35,"l":76.25,"n":86,"o":76.35,"t":"2026-10-15T18:40:00Z","v":2401,"vw":76.311842},{"c":76.235,"h":76.265,"l":76.235,"n":26,"o":76.265,"t":"2026-10-15T18:45:00Z","v":481,"vw":76.255},{"c":76.26,"h":76.26,"l":76.26,"n":20,"o":76.26,"t":"2026-10-15T18:50:00Z","v":327,"vw":76.26},{"c":76.211,"h":76.33,"l":76.211,"n":32,"o":76.33,"t":"2026-10-15T18:55:00Z","v":722,"vw":76.250933},{"c":76.345,"h":76.433,"l":76.34,"n":26,"o":76.433,"t":"2026-10-15T19:00:00Z","v":559,"vw":76.374424},{"c":76.45,"h":76.47,"l":76.45,"n":36,"o":76.47,"t":"2026-10-15T19:10:00Z","v":905,"vw":76.463266},{"c":76.37,"h":76.44,"l":76.36,"n":70,"o":76.395,"t":"2026-10-15T19:20:00Z","v":1570,"vw":76.395643},{"c":76.34,"h":76.35,"l":76.34,"n":41,"o":76.35,"t":"2026-10-15T19:25:00Z","v":1189,"vw":76.348334},{"c":76.325,"h":76.35,"l":76.29,"n":85,"o":76.35,"t":"2026-10-15T19:30:00Z","v":1908,"vw":76.322477},{"c":76.325,"h":76.325,"l":76.325,"n":16,"o":76.325,"t":"2026-10-15T19:35:00Z","v":141,"vw":76.325},{"c":76.35,"h":76.35,"l":76.24,"n":172,"o":76.24,"t":"2026-10-15T19:40:00Z","v":4552,"vw":76.298628},{"c":76.36,"h":76.5,"l":76.36,"n":142,"o":76.5,"t":"2026-10-15T19:45:00Z","v":4535,"vw":76.457811},{"c":76.59,"h":76.59,"l":76.35,"n":216,"o":76.35,"t":"2026-10-15T19:50:00Z","v":4180,"vw":76.488123},{"c":76.72,"h":76.93,"l":76.67,"n":499,"o":76.92,"t":"2026-10-15T19:55:00Z","v":10093,"vw":76.780277},{"c":76.72,"h":76.72,"l":76.72,"n":11,"o":76.72,"t":"2026-10-15T20:00:00Z","v":23551,"vw":76.72},{"c":76.235,"h":76.77,"l":76.235,"n":9,"o":76.77,"t":"2026-10-16T13:30:00Z","v":2395,"vw":76.744063},{"c":77.065,"h":77.39,"l":76.24,"n":140,"o":77.3,"t":"2026-10-16T13:35:00Z","v":4242,"vw":76.956008},{"c":77.08,"h":77.08,"l":77.08,"n":15,"o":77.08,"t":"2026-10-16T13:40:00Z","v":376,"vw":77.08},{"c":77.185,"h":77.185,"l":77.185,"n":21,"o":77.185,"t":"2026-10-16T13:50:00Z","v":137,"vw":77.185},{"c":77.58,"h":77.58,"l":77.44,"n":33,"o":77.44,"t":"2026-10-16T13:55:00Z","v":1097,"vw":77.491667},{"c":76.955,"h":76.955,"l":76.89,"n":56,"o":76.89,"t":"2026-10-16T14:00:00Z","v":3145,"vw":76.950537},{"c":77.2,"h":77.2,"l":76.95,"n":65,"o":76.95,"t":"2026-10-16T14:05:00Z","v":6546,"vw":76.965701},{"c":77,"h":77,"l":77,"n":5,"o":77,"t":"2026-10-16T14:10:00Z","v":106,"vw":77},{"c":76.81,"h":77,"l":76.81,"n":43,"o":77,"t":"2026-10-16T14:15:00Z","v":1776,"vw":76.862192},{"c":76.67,"h":76.98,"l":76.67,"n":53,"o":76.97,"t":"2026-10-16T14:20:00Z","v":1310,"vw":76.927882},{"c":77.01,"h":77.01,"l":77.01,"n":15,"o":77.01,"t":"2026-10-16T14:25:00Z","v":329,"vw":77.01},{"c":76.855,"h":76.855,"l":76.7,"n":25,"o":76.73,"t":"2026-10-16T14:35:00Z","v":770,"vw":76.756667},{"c":76.39,"h":76.5,"l":76.39,"n":25,"o":76.5,"t":"2026-10-16T14:45:00Z","v":694,"vw":76.456869},{"c":76.63,"h":76.63,"l":76.58,"n":138,"o":76.58,"t":"2026-10-16T14:50:00Z","v":2927,"vw":76.5925},{"c":76.775,"h":76.775,"l":76.775,"n":4,"o":76.775,"t":"2026-10-16T15:15:00Z","v":104,"vw":76.775},{"c":76.67,"h":76.68,"l":76.61,"n":78,"o":76.62,"t":"2026-10-16T15:20:00Z","v":1857,"vw":76.644286},{"c":76.75,"h":76.75,"l":76.75,"n":3,"o":76.75,"t":"2026-10-16T15:25:00Z","v":110,"vw":76.75},{"c":76.5,"h":76.5,"l":76.5,"n":6,"o":76.5,"t":"2026-10-16T15:35:00Z","v":211,"vw":76.5},{"c":76.485,"h":76.53,"l":76.485,"n":8,"o":76.53,"t":"2026-10-16T15:40:00Z","v":237,"vw":76.5075},{"c":76.515,"h":76.515,"l":76.515,"n":3,"o":76.515,"t":"2026-10-16T15:45:00Z","v":108,"vw":76.515},{"c":76.235,"h":76.52,"l":76.235,"n":42,"o":76.52,"t":"2026-10-16T15:50:00Z","v":2416,"vw":76.339952},{"c":76.01,"h":76.01,"l":76.01,"n":6,"o":76.01,"t":"2026-10-16T16:00:00Z","v":112,"vw":76.01},{"c":76.47,"h":76.48,"l":76.44,"n":83,"o":76.44,"t":"2026-10-16T16:05:00Z","v":1979,"vw":76.463333},{"c":76.47,"h":76.47,"l":76.47,"n":14,"o":76.47,"t":"2026-10-16T16:10:00Z","v":329,"vw":76.47},{"c":76.225,"h":76.47,"l":76.225,"n":50,"o":76.47,"t":"2026-10-16T16:15:00Z","v":1807,"vw":76.4125},{"c":76.2,"h":76.2,"l":76.2,"n":8,"o":76.2,"t":"2026-10-16T16:25:00Z","v":317,"vw":76.2},{"c":76.39,"h":76.39,"l":76.39,"n":4,"o":76.39,"t":"2026-10-16T16:30:00Z","v":113,"vw":76.39},{"c":76.215,"h":76.35,"l":75.98,"n":40,"o":75.98,"t":"2026-10-16T16:35:00Z","v":1803,"vw":76.264844},{"c":76.22,"h":76.22,"l":76.22,"n":19,"o":76.22,"t":"2026-10-16T16:40:00Z","v":355,"vw":76.22},{"c":76.035,"h":76.3,"l":76.035,"n":152,"o":76.19,"t":"2026-10-16T16:45:00Z","v":7255,"vw":76.217245},{"c":76,"h":76.25,"l":76,"n":48,"o":76,"t":"2026-10-16T16:50:00Z","v":1808,"vw":76.132304},{"c":75.97,"h":75.99,"l":75.97,"n":28,"o":75.99,"t":"2026-10-16T17:05:00Z","v":966,"vw":75.978},{"c":75.7812,"h":75.7812,"l":75.7812,"n":7,"o":75.7812,"t":"2026-10-16T17:15:00Z","v":217,"vw":75.7812},{"c":75.84,"h":76.12,"l":75.84,"n":101,"o":76.11,"t":"2026-10-16T17:25:00Z","v":3219,"vw":75.939},{"c":75.825,"h":75.825,"l":75.825,"n":25,"o":75.825,"t":"2026-10-16T17:35:00Z","v":496,"vw":75.825},{"c":75.88,"h":75.88,"l":75.825,"n":23,"o":75.825,"t":"2026-10-16T17:40:00Z","v":525,"vw":75.861419},{"c":75.955,"h":75.97,"l":75.955,"n":24,"o":75.97,"t":"2026-10-16T17:45:00Z","v":390,"vw":75.9625},{"c":75.61,"h":75.815,"l":75.61,"n":80,"o":75.815,"t":"2026-10-16T17:50:00Z","v":3883,"vw":75.754232},{"c":75.54,"h":75.54,"l":75.54,"n":11,"o":75.54,"t":"2026-10-16T17:55:00Z","v":142,"vw":75.54},{"c":75.365,"h":75.365,"l":75.365,"n":6,"o":75.365,"t":"2026-10-16T18:05:00Z","v":515,"vw":75.365},{"c":75.37,"h":75.37,"l":75.37,"n":5,"o":75.37,"t":"2026-10-16T18:15:00Z","v":111,"vw":75.37},{"c":75.07,"h":75.07,"l":75.07,"n":11,"o":75.07,"t":"2026-10-16T18:20:00Z","v":141,"vw":75.07},{"c":75.37,"h":75.37,"l":75.37,"n":5,"o":75.37,"t":"2026-10-16T18:25:00Z","v":105,"vw":75.37},{"c":75.16,"h":75.3035,"l":75.09,"n":100,"o":75.3035,"t":"2026-10-16T18:30:00Z","v":2616,"vw":75.188685},{"c":75.38,"h":75.38,"l":75.13,"n":106,"o":75.13,"t":"2026-10-16T18:35:00Z","v":2476,"vw":75.206536},{"c":75.48,"h":75.48,"l":75.4,"n":84,"o":75.4,"t":"2026-10-16T18:40:00Z","v":1842,"vw":75.442222},{"c":75.4862,"h":75.4862,"l":75.4862,"n":10,"o":75.4862,"t":"2026-10-16T18:50:00Z","v":185,"vw":75.4862},{"c":75.33,"h":75.33,"l":75.33,"n":9,"o":75.33,"t":"2026-10-16T18:55:00Z","v":112,"vw":75.33},{"c":75.5,"h":75.61,"l":75.43,"n":85,"o":75.48,"t":"2026-10-16T19:00:00Z","v":2320,"vw":75.481538},{"c":75.83,"h":75.88,"l":75.82,"n":87,"o":75.84,"t":"2026-10-16T19:10:00Z","v":2143,"vw":75.83766},{"c":75.72,"h":75.72,"l":75.72,"n":9,"o":75.72,"t":"2026-10-16T19:15:00Z","v":131,"vw":75.72},{"c":76.02,"h":76.02,"l":76.02,"n":36,"o":76.02,"t":"2026-10-16T19:20:00Z","v":1101,"vw":76.02},{"c":76.13,"h":76.13,"l":76.01,"n":116,"o":76.01,"t":"2026-10-16T19:25:00Z","v":1440,"vw":76.072635},{"c":76.21,"h":76.21,"l":76.13,"n":77,"o":76.13,"t":"2026-10-16T19:30:00Z","v":1315,"vw":76.156},{"c":76.22,"h":76.22,"l":76.12,"n":30,"o":76.12,"t":"2026-10-16T19:35:00Z","v":721,"vw":76.183333},{"c":76.015,"h":76.11,"l":75.81,"n":285,"o":76.1,"t":"2026-10-16T19:40:00Z","v":9267,"vw":75.917679},{"c":76.08,"h":76.24,"l":76.05,"n":149,"o":76.11,"t":"2026-10-16T19:45:00Z","v":5277,"vw":76.11636},{"c":76.06,"h":76.3,"l":76.03,"n":192,"o":76.28,"t":"2026-10-16T19:50:00Z","v":5649,"vw":76.224},{"c":76.17,"h":76.305,"l":76.05,"n":482,"o":76.05,"t":"2026-10-16T19:55:00Z","v":14428,"vw":76.230343},{"c":76.25,"h":76.25,"l":76.25,"n":11,"o":76.25,"t":"2026-10-16T20:00:00Z","v":44883,"vw":76.25},{"c":76.25,"h":76.25,"l":76.25,"n":1,"o":76.25,"t":"2026-10-16T20:25:00Z","v":7176,"vw":76.25},{"c":76,"h":76.32,"l":76,"n":64,"o":76,"t":"2026-10-16T23:20:00Z","v":3924,"vw":76.214146},{"c":75.89,"h":75.89,"l":75.89,"n":2,"o":75.89,"t":"2026-10-16T23:25:00Z","v":1993,"vw":75.89},{"c":76.3,"h":76.8,"l":76.115,"n":50,"o":76.12,"t":"2026-10-19T13:30:00Z","v":2666,"vw":76.216851},{"c":76.165,"h":76.165,"l":76.165,"n":14,"o":76.165,"t":"2026-10-19T13:45:00Z","v":141,"vw":76.165},{"c":75.64,"h":75.64,"l":75.62,"n":24,"o":75.62,"t":"2026-10-19T13:55:00Z","v":550,"vw":75.630196},{"c":75.795,"h":75.795,"l":75.795,"n":14,"o":75.795,"t":"2026-10-19T14:00:00Z","v":1495,"vw":75.795},{"c":75.66,"h":75.925,"l":75.6,"n":253,"o":75.75,"t":"2026-10-19T14:05:00Z","v":6973,"vw":75.727672},{"c":75.53,"h":75.53,"l":75.53,"n":11,"o":75.53,"t":"2026-10-19T14:10:00Z","v":371,"vw":75.53},{"c":75.55,"h":75.55,"l":75.55,"n":6,"o":75.55,"t":"2026-10-19T14:15:00Z","v":343,"vw":75.55},{"c":75.52,"h":75.52,"l":75.52,"n":13,"o":75.52,"t":"2026-10-19T14:20:00Z","v":150,"vw":75.52},{"c":75.635,"h":75.9999,"l":75.635,"n":6,"o":75.9999,"t":"2026-10-19T14:25:00Z","v":351,"vw":75.891299},{"c":75.275,"h":75.36,"l":75.015,"n":88,"o":75.27,"t":"2026-10-19T14:30:00Z","v":3400,"vw":75.238438},{"c":75.5339,"h":75.5339,"l":75.5339,"n":5,"o":75.5339,"t":"2026-10-19T14:35:00Z","v":168,"vw":75.5339},{"c":75.26,"h":75.26,"l":75.26,"n":5,"o":75.26,"t":"2026-10-19T14:40:00Z","v":111,"vw":75.26},{"c":75.63,"h":75.645,"l":75.29,"n":54,"o":75.58,"t":"2026-10-19T14:45:00Z","v":1305,"vw":75.53875},{"c":75.39,"h":75.39,"l":75.39,"n":5,"o":75.39,"t":"2026-10-19T14:50:00Z","v":212,"vw":75.39},{"c":75.45,"h":75.45,"l":75.37,"n":26,"o":75.37,"t":"2026-10-19T14:55:00Z","v":1236,"vw":75.39702},{"c":75.65,"h":75.67,"l":75.49,"n":49,"o":75.66,"t":"2026-10-19T15:05:00Z","v":1864,"vw":75.636876},{"c":75.55,"h":75.7,"l":75.48,"n":99,"o":75.605,"t":"2026-10-19T15:10:00Z","v":7492,"vw":75.621413},{"c":75.56,"h":75.56,"l":75.555,"n":7,"o":75.555,"t":"2026-10-19T15:15:00Z","v":305,"vw":75.5575},{"c":75.88,"h":75.89,"l":75.77,"n":77,"o":75.77,"t":"2026-10-19T15:25:00Z","v":1667,"vw":75.83125},{"c":75.89,"h":75.89,"l":75.825,"n":25,"o":75.88,"t":"2026-10-19T15:40:00Z","v":1047,"vw":75.85375},{"c":75.7225,"h":75.85,"l":75.68,"n":102,"o":75.81,"t":"2026-10-19T15:45:00Z","v":6051,"vw":75.773298},{"c":75.535,"h":75.535,"l":75.535,"n":9,"o":75.535,"t":"2026-10-19T15:55:00Z","v":140,"vw":75.535},{"c":75.54,"h":75.54,"l":75.54,"n":4,"o":75.54,"t":"2026-10-19T16:00:00Z","v":105,"vw":75.54},{"c":75.54,"h":75.54,"l":75.38,"n":77,"o":75.54,"t":"2026-10-19T16:10:00Z","v":2117,"vw":75.494},{"c":75.44,"h":75.44,"l":75.44,"n":13,"o":75.44,"t":"2026-10-19T16:15:00Z","v":133,"vw":75.44},{"c":75.05,"h":75.05,"l":75.05,"n":7,"o":75.05,"t":"2026-10-19T16:20:00Z","v":136,"vw":75.05},{"c":75.39,"h":75.39,"l":75.07,"n":15,"o":75.07,"t":"2026-10-19T16:25:00Z","v":344,"vw":75.23},{"c":75.255,"h":75.255,"l":75.255,"n":8,"o":75.255,"t":"2026-10-19T16:30:00Z","v":371,"vw":75.255},{"c":75.1,"h":75.255,"l":75.06,"n":60,"o":75.1,"t":"2026-10-19T16:35:00Z","v":2763,"vw":75.192242},{"c":75.405,"h":75.7699,"l":75.19,"n":139,"o":75.19,"t":"2026-10-19T16:40:00Z","v":10794,"vw":75.540242},{"c":75.36,"h":75.36,"l":75.36,"n":6,"o":75.36,"t":"2026-10-19T16:45:00Z","v":138,"vw":75.36},{"c":75.18,"h":75.18,"l":75.15,"n":17,"o":75.15,"t":"2026-10-19T16:50:00Z","v":267,"vw":75.165},{"c":75.31,"h":75.31,"l":75.31,"n":17,"o":75.31,"t":"2026-10-19T17:00:00Z","v":825,"vw":75.31},{"c":75.31,"h":75.31,"l":75.31,"n":8,"o":75.31,"t":"2026-10-19T17:05:00Z","v":771,"vw":75.31},{"c":75.375,"h":75.45,"l":75.3225,"n":59,"o":75.3225,"t":"2026-10-19T17:10:00Z","v":1639,"vw":75.387844},{"c":75.53,"h":75.53,"l":75.53,"n":8,"o":75.53,"t":"2026-10-19T17:20:00Z","v":247,"vw":75.53},{"c":75.49,"h":75.49,"l":75.46,"n":17,"o":75.46,"t":"2026-10-19T17:25:00Z","v":589,"vw":75.4825},{"c":75.49,"h":75.5,"l":75.45,"n":80,"o":75.5,"t":"2026-10-19T17:30:00Z","v":2209,"vw":75.474375},{"c":75.52,"h":75.52,"l":75.455,"n":35,"o":75.455,"t":"2026-10-19T17:35:00Z","v":623,"vw":75.487475},{"c":75.6,"h":75.6,"l":75.565,"n":46,"o":75.565,"t":"2026-10-19T17:40:00Z","v":884,"vw":75.581667},{"c":75.66,"h":75.66,"l":75.48,"n":106,"o":75.55,"t":"2026-10-19T17:45:00Z","v":6487,"vw":75.507956},{"c":75.515,"h":75.515,"l":75.515,"n":12,"o":75.515,"t":"2026-10-19T17:50:00Z","v":494,"vw":75.515},{"c":75.6325,"h":75.7,"l":75.615,"n":62,"o":75.68,"t":"2026-10-19T17:55:00Z","v":1335,"vw":75.656785},{"c":75.655,"h":75.655,"l":75.655,"n":20,"o":75.655,"t":"2026-10-19T18:05:00Z","v":488,"vw":75.655},{"c":75.605,"h":75.605,"l":75.605,"n":13,"o":75.605,"t":"2026-10-19T18:10:00Z","v":382,"vw":75.605},{"c":75.92,"h":75.92,"l":75.72,"n":75,"o":75.72,"t":"2026-10-19T18:25:00Z","v":2713,"vw":75.840646},{"c":75.86,"h":75.9,"l":75.845,"n":24,"o":75.9,"t":"2026-10-19T18:30:00Z","v":2095,"vw":75.855531},{"c":75.76,"h":75.815,"l":75.6575,"n":53,"o":75.815,"t":"2026-10-19T18:40:00Z","v":2843,"vw":75.770576},{"c":75.695,"h":75.71,"l":75.695,"n":16,"o":75.71,"t":"2026-10-19T18:50:00Z","v":1826,"vw":75.695882},{"c":75.695,"h":75.695,"l":75.695,"n":14,"o":75.695,"t":"2026-10-19T18:55:00Z","v":387,"vw":75.695},{"c":75.81,"h":75.81,"l":75.76,"n":72,"o":75.8,"t":"2026-10-19T19:00:00Z","v":1757,"vw":75.797037},{"c":75.815,"h":75.84,"l":75.815,"n":37,"o":75.83,"t":"2026-10-19T19:10:00Z","v":1381,"vw":75.835},{"c":75.93,"h":75.93,"l":75.76,"n":66,"o":75.76,"t":"2026-10-19T19:15:00Z","v":1599,"vw":75.891338},{"c":75.97,"h":75.985,"l":75.95,"n":48,"o":75.985,"t":"2026-10-19T19:20:00Z","v":1101,"vw":75.971978},{"c":75.955,"h":75.96,"l":75.9,"n":48,"o":75.955,"t":"2026-10-19T19:25:00Z","v":2975,"vw":75.948076},{"c":76.06,"h":76.06,"l":76.02,"n":50,"o":76.02,"t":"2026-10-19T19:30:00Z","v":1129,"vw":76.034},{"c":76.07,"h":76.07,"l":76.07,"n":30,"o":76.07,"t":"2026-10-19T19:35:00Z","v":680,"vw":76.07},{"c":76.12,"h":76.12,"l":75.99,"n":66,"o":76,"t":"2026-10-19T19:40:00Z","v":908,"vw":76.053679},{"c":76.1,"h":76.14,"l":75.97,"n":57,"o":75.97,"t":"2026-10-19T19:45:00Z","v":1913,"vw":76.114809},{"c":76.01,"h":76.11,"l":75.86,"n":215,"o":76.07,"t":"2026-10-19T19:50:00Z","v":5770,"vw":76.019728},{"c":76.1,"h":76.13,"l":75.96,"n":484,"o":76.13,"t":"2026-10-19T19:55:00Z","v":11156,"vw":76.093783},{"c":76.03,"h":76.03,"l":76.03,"n":12,"o":76.03,"t":"2026-10-19T20:00:00Z","v":21168,"vw":76.03},{"c":76,"h":76.1,"l":76,"n":23,"o":76.1,"t":"2026-10-19T20:10:00Z","v":1050,"vw":76.082828},{"c":76.1,"h":76.1,"l":76.1,"n":3,"o":76.1,"t":"2026-10-19T20:25:00Z","v":493,"vw":76.1},{"c":76,"h":76.4,"l":76,"n":43,"o":76.4,"t":"2026-10-19T22:05:00Z","v":731,"vw":76.173913},{"c":75.55,"h":76.1,"l":75.55,"n":15,"o":76.1,"t":"2026-10-19T22:10:00Z","v":779,"vw":75.937124},{"c":75.8,"h":75.8,"l":75.8,"n":4,"o":75.8,"t":"2026-10-19T22:55:00Z","v":493,"vw":75.8},{"c":77.03,"h":77.03,"l":77.03,"n":3,"o":77.03,"t":"2026-10-20T13:00:00Z","v":143,"vw":77.03},{"c":76.66,"h":76.66,"l":76.66,"n":5,"o":76.66,"t":"2026-10-20T13:30:00Z","v":426,"vw":76.66},{"c":77.15,"h":77.15,"l":76.325,"n":23,"o":76.325,"t":"2026-10-20T13:35:00Z","v":610,"vw":76.85375},{"c":77.91,"h":77.91,"l":77.91,"n":4,"o":77.91,"t":"2026-10-20T14:00:00Z","v":130,"vw":77.91},{"c":77.495,"h":77.58,"l":77.495,"n":14,"o":77.58,"t":"2026-10-20T14:05:00Z","v":1376,"vw":77.572039},{"c":77.6,"h":78,"l":77.57,"n":396,"o":77.9075,"t":"2026-10-20T14:10:00Z","v":41016,"vw":77.87461},{"c":77.55,"h":77.56,"l":77.55,"n":19,"o":77.56,"t":"2026-10-20T14:20:00Z","v":343,"vw":77.555},{"c":77.37,"h":77.37,"l":77.37,"n":28,"o":77.37,"t":"2026-10-20T14:25:00Z","v":407,"vw":77.37},{"c":77.71,"h":77.72,"l":77.71,"n":18,"o":77.72,"t":"2026-10-20T14:30:00Z","v":686,"vw":77.7175},{"c":77.59,"h":77.64,"l":77.59,"n":35,"o":77.64,"t":"2026-10-20T14:35:00Z","v":654,"vw":77.615},{"c":77.8,"h":77.8,"l":77.8,"n":26,"o":77.8,"t":"2026-10-20T14:40:00Z","v":526,"vw":77.8},{"c":77.825,"h":77.935,"l":77.825,"n":39,"o":77.935,"t":"2026-10-20T14:45:00Z","v":583,"vw":77.88},{"c":78.06,"h":78.09,"l":77.805,"n":53,"o":78.09,"t":"2026-10-20T14:55:00Z","v":1116,"vw":77.97451},{"c":78.12,"h":78.33,"l":77.99,"n":125,"o":77.99,"t":"2026-10-20T15:00:00Z","v":2658,"vw":78.114936},{"c":78.44,"h":78.44,"l":78.44,"n":52,"o":78.44,"t":"2026-10-20T15:05:00Z","v":849,"vw":78.44},{"c":78.5,"h":78.5,"l":78.5,"n":33,"o":78.5,"t":"2026-10-20T15:10:00Z","v":813,"vw":78.5},{"c":78.93,"h":78.93,"l":78.74,"n":93,"o":78.74,"t":"2026-10-20T15:20:00Z","v":1250,"vw":78.826667},{"c":78.985,"h":79.09,"l":78.98,"n":124,"o":78.98,"t":"2026-10-20T15:25:00Z","v":4668,"vw":78.99596},{"c":79.06,"h":79.06,"l":79.06,"n":26,"o":79.06,"t":"2026-10-20T15:35:00Z","v":629,"vw":79.06},{"c":79.31,"h":79.31,"l":79.31,"n":42,"o":79.31,"t":"2026-10-20T15:45:00Z","v":498,"vw":79.31},{"c":79.2625,"h":79.38,"l":79.2625,"n":13,"o":79.38,"t":"2026-10-20T15:55:00Z","v":290,"vw":79.32125},{"c":79.34,"h":79.34,"l":79.26,"n":120,"o":79.31,"t":"2026-10-20T16:00:00Z","v":1931,"vw":79.298506},{"c":79.36,"h":79.36,"l":79.36,"n":10,"o":79.36,"t":"2026-10-20T16:05:00Z","v":189,"vw":79.36},{"c":79.55,"h":79.55,"l":79.55,"n":61,"o":79.55,"t":"2026-10-20T16:10:00Z","v":874,"vw":79.55},{"c":79.51,"h":79.51,"l":79.51,"n":9,"o":79.51,"t":"2026-10-20T16:15:00Z","v":265,"vw":79.51},{"c":79.51,"h":79.51,"l":79.51,"n":43,"o":79.51,"t":"2026-10-20T16:20:00Z","v":1203,"vw":79.51},{"c":79.6991,"h":79.6991,"l":79.6991,"n":5,"o":79.6991,"t":"2026-10-20T16:25:00Z","v":207,"vw":79.6991},{"c":79.85,"h":79.91,"l":79.72,"n":202,"o":79.77,"t":"2026-10-20T16:35:00Z","v":4494,"vw":79.795147},{"c":80,"h":80,"l":79.99,"n":18,"o":80,"t":"2026-10-20T16:40:00Z","v":483,"vw":79.996997},{"c":79.76,"h":79.76,"l":79.76,"n":29,"o":79.76,"t":"2026-10-20T16:50:00Z","v":601,"vw":79.76},{"c":79.6825,"h":79.8,"l":79.675,"n":14,"o":79.8,"t":"2026-10-20T16:55:00Z","v":763,"vw":79.715417},{"c":79.74,"h":79.74,"l":79.74,"n":32,"o":79.74,"t":"2026-10-20T17:05:00Z","v":718,"vw":79.74},{"c":79.82,"h":79.86,"l":79.71,"n":86,"o":79.71,"t":"2026-10-20T17:15:00Z","v":1792,"vw":79.781151},{"c":79.7,"h":79.7,"l":79.7,"n":4,"o":79.7,"t":"2026-10-20T17:20:00Z","v":117,"vw":79.7},{"c":79.29,"h":79.805,"l":79.29,"n":329,"o":79.805,"t":"2026-10-20T17:25:00Z","v":12572,"vw":79.675517},{"c":79.305,"h":79.305,"l":79.3,"n":21,"o":79.3,"t":"2026-10-20T17:30:00Z","v":639,"vw":79.3025},{"c":79.29,"h":79.29,"l":79.28,"n":23,"o":79.28,"t":"2026-10-20T17:35:00Z","v":514,"vw":79.285},{"c":79.66,"h":79.73,"l":79.465,"n":140,"o":79.465,"t":"2026-10-20T17:40:00Z","v":2698,"vw":79.628701},{"c":79.42,"h":79.64,"l":79.42,"n":25,"o":79.625,"t":"2026-10-20T17:45:00Z","v":1287,"vw":79.586818},{"c":79.45,"h":79.45,"l":79.45,"n":8,"o":79.45,"t":"2026-10-20T17:50:00Z","v":190,"vw":79.45},{"c":79.65,"h":79.65,"l":79.65,"n":5,"o":79.65,"t":"2026-10-20T17:55:00Z","v":827,"vw":79.65},{"c":79.68,"h":79.68,"l":79.56,"n":41,"o":79.66,"t":"2026-10-20T18:00:00Z","v":1047,"vw":79.6425},{"c":79.64,"h":79.75,"l":79.64,"n":71,"o":79.745,"t":"2026-10-20T18:05:00Z","v":2390,"vw":79.676538},{"c":79.77,"h":79.77,"l":79.5,"n":51,"o":79.57,"t":"2026-10-20T18:10:00Z","v":4162,"vw":79.701919},{"c":79.9,"h":79.9,"l":79.675,"n":72,"o":79.675,"t":"2026-10-20T18:15:00Z","v":1450,"vw":79.796951},{"c":79.89,"h":79.89,"l":79.78,"n":54,"o":79.89,"t":"2026-10-20T18:20:00Z","v":1665,"vw":79.879},{"c":79.845,"h":79.845,"l":79.74,"n":33,"o":79.74,"t":"2026-10-20T18:25:00Z","v":1070,"vw":79.8275},{"c":79.83,"h":79.83,"l":79.83,"n":14,"o":79.83,"t":"2026-10-20T18:30:00Z","v":465,"vw":79.83},{"c":79.7,"h":79.83,"l":79.7,"n":75,"o":79.7,"t":"2026-10-20T18:35:00Z","v":2555,"vw":79.767},{"c":79.69,"h":79.705,"l":79.69,"n":31,"o":79.705,"t":"2026-10-20T18:40:00Z","v":749,"vw":79.69375},{"c":79.635,"h":79.69,"l":79.52,"n":109,"o":79.69,"t":"2026-10-20T18:45:00Z","v":2343,"vw":79.624199},{"c":79.635,"h":79.635,"l":79.55,"n":63,"o":79.635,"t":"2026-10-20T18:50:00Z","v":1672,"vw":79.627273},{"c":79.635,"h":79.635,"l":79.53,"n":51,"o":79.53,"t":"2026-10-20T18:55:00Z","v":1357,"vw":79.6175},{"c":79.5,"h":79.635,"l":79.5,"n":80,"o":79.635,"t":"2026-10-20T19:00:00Z","v":2705,"vw":79.621924},{"c":79.62,"h":79.64,"l":79.62,"n":38,"o":79.63,"t":"2026-10-20T19:05:00Z","v":771,"vw":79.6275},{"c":79.54,"h":79.75,"l":79.5,"n":157,"o":79.75,"t":"2026-10-20T19:10:00Z","v":6487,"vw":79.596548},{"c":79.47,"h":79.65,"l":79.47,"n":137,"o":79.54,"t":"2026-10-20T19:15:00Z","v":4565,"vw":79.59373},{"c":79.595,"h":79.595,"l":79.575,"n":26,"o":79.59,"t":"2026-10-20T19:20:00Z","v":1234,"vw":79.588},{"c":79.68,"h":79.72,"l":79.595,"n":134,"o":79.595,"t":"2026-10-20T19:25:00Z","v":4577,"vw":79.685477},{"c":79.74,"h":79.82,"l":79.74,"n":124,"o":79.76,"t":"2026-10-20T19:30:00Z","v":4825,"vw":79.759685},{"c":79.67,"h":79.76,"l":79.67,"n":76,"o":79.69,"t":"2026-10-20T19:35:00Z","v":3458,"vw":79.711667},{"c":79.76,"h":79.845,"l":79.76,"n":141,"o":79.77,"t":"2026-10-20T19:40:00Z","v":4223,"vw":79.801866},{"c":79.68,"h":79.895,"l":79.68,"n":89,"o":79.71,"t":"2026-10-20T19:45:00Z","v":2653,"vw":79.818088},{"c":80.245,"h":80.28,"l":79.88,"n":284,"o":79.88,"t":"2026-10-20T19:50:00Z","v":11570,"vw":80.114119},{"c":80.55,"h":80.76,"l":80.33,"n":562,"o":80.47,"t":"2026-10-20T19:55:00Z","v":19364,"vw":80.609064},{"c":80.575,"h":80.575,"l":80.575,"n":15,"o":80.575,"t":"2026-10-20T20:00:00Z","v":31670,"vw":80.575},{"c":80.575,"h":80.575,"l":80.575,"n":1,"o":80.575,"t":"2026-10-20T20:25:00Z","v":14352,"vw":80.575},{"c":80.8525,"h":81.32,"l":80.52,"n":72,"o":80.52,"t":"2026-10-21T13:30:00Z","v":4233,"vw":80.884789},{"c":80.745,"h":80.94,"l":80.745,"n":32,"o":80.94,"t":"2026-10-21T13:40:00Z","v":2998,"vw":80.897731},{"c":80.875,"h":81.185,"l":80.82,"n":79,"o":81.185,"t":"2026-10-21T14:00:00Z","v":3666,"vw":80.982664},{"c":80.75,"h":80.89,"l":80.41,"n":108,"o":80.46,"t":"2026-10-21T14:05:00Z","v":4626,"vw":80.615328},{"c":81.005,"h":81.01,"l":81.005,"n":26,"o":81.01,"t":"2026-10-21T14:10:00Z","v":553,"vw":81.006786},{"c":81.27,"h":81.27,"l":81.05,"n":50,"o":81.05,"t":"2026-10-21T14:25:00Z","v":1495,"vw":81.193333},{"c":81.52,"h":81.52,"l":81.365,"n":74,"o":81.48,"t":"2026-10-21T14:50:00Z","v":1704,"vw":81.480922},{"c":81.72,"h":81.73,"l":81.72,"n":56,"o":81.73,"t":"2026-10-21T14:55:00Z","v":1037,"vw":81.722033},{"c":81.735,"h":81.77,"l":81.73,"n":48,"o":81.77,"t":"2026-10-21T15:00:00Z","v":1040,"vw":81.74125},{"c":81.9,"h":81.9,"l":81.9,"n":2,"o":81.9,"t":"2026-10-21T15:25:00Z","v":164,"vw":81.9},{"c":82.1,"h":82.1,"l":81.97,"n":96,"o":81.97,"t":"2026-10-21T15:30:00Z","v":2058,"vw":82.033257},{"c":81.68,"h":81.915,"l":81.68,"n":48,"o":81.68,"t":"2026-10-21T15:35:00Z","v":1114,"vw":81.758333},{"c":82.65,"h":82.65,"l":81.65,"n":120,"o":81.7,"t":"2026-10-21T15:45:00Z","v":3109,"vw":82.155714},{"c":82.55,"h":82.55,"l":82.54,"n":35,"o":82.55,"t":"2026-10-21T15:50:00Z","v":1311,"vw":82.548182},{"c":82.22,"h":82.56,"l":82.22,"n":55,"o":82.55,"t":"2026-10-21T15:55:00Z","v":2318,"vw":82.330659},{"c":81.81,"h":82.225,"l":81.72,"n":65,"o":82.225,"t":"2026-10-21T16:00:00Z","v":1840,"vw":81.862747},{"c":81.51,"h":81.78,"l":81.415,"n":78,"o":81.78,"t":"2026-10-21T16:05:00Z","v":3207,"vw":81.558158},{"c":81.53,"h":81.65,"l":81.5,"n":39,"o":81.65,"t":"2026-10-21T16:10:00Z","v":1486,"vw":81.556615},{"c":81.595,"h":81.695,"l":81.54,"n":46,"o":81.65,"t":"2026-10-21T16:15:00Z","v":1706,"vw":81.626875},{"c":81.62,"h":81.62,"l":81.545,"n":32,"o":81.545,"t":"2026-10-21T16:20:00Z","v":1274,"vw":81.566429},{"c":81.89,"h":81.89,"l":81.645,"n":61,"o":81.675,"t":"2026-10-21T16:25:00Z","v":2239,"vw":81.704667},{"c":81.865,"h":82.02,"l":81.82,"n":64,"o":81.89,"t":"2026-10-21T16:30:00Z","v":2661,"vw":81.914473},{"c":81.65,"h":82.04,"l":81.62,"n":38,"o":81.865,"t":"2026-10-21T16:35:00Z","v":2259,"vw":81.80791},{"c":81.82,"h":81.87,"l":81.67,"n":27,"o":81.87,"t":"2026-10-21T16:40:00Z","v":1400,"vw":81.778333},{"c":81.82,"h":81.91,"l":81.82,"n":32,"o":81.82,"t":"2026-10-21T16:45:00Z","v":1492,"vw":81.85},{"c":81.825,"h":81.825,"l":81.57,"n":32,"o":81.82,"t":"2026-10-21T16:50:00Z","v":1403,"vw":81.71625},{"c":81.82,"h":81.84,"l":81.685,"n":67,"o":81.81,"t":"2026-10-21T16:55:00Z","v":2057,"vw":81.748666},{"c":81.82,"h":81.9,"l":81.82,"n":32,"o":81.82,"t":"2026-10-21T17:00:00Z","v":1507,"vw":81.850769},{"c":81.69,"h":81.95,"l":81.69,"n":115,"o":81.81,"t":"2026-10-21T17:05:00Z","v":6182,"vw":81.785646},{"c":81.79,"h":81.8,"l":81.79,"n":25,"o":81.8,"t":"2026-10-21T17:10:00Z","v":904,"vw":81.793571},{"c":81.62,"h":81.785,"l":81.53,"n":54,"o":81.785,"t":"2026-10-21T17:15:00Z","v":2191,"vw":81.65},{"c":81.62,"h":81.655,"l":81.62,"n":39,"o":81.625,"t":"2026-10-21T17:20:00Z","v":1267,"vw":81.628},{"c":81.53,"h":81.62,"l":81.53,"n":23,"o":81.62,"t":"2026-10-21T17:25:00Z","v":1154,"vw":81.58},{"c":81.54,"h":81.62,"l":81.425,"n":104,"o":81.62,"t":"2026-10-21T17:30:00Z","v":5347,"vw":81.533922},{"c":81.545,"h":81.62,"l":81.54,"n":27,"o":81.54,"t":"2026-10-21T17:35:00Z","v":1647,"vw":81.571428},{"c":81.35,"h":81.545,"l":81.33,"n":51,"o":81.39,"t":"2026-10-21T17:40:00Z","v":2404,"vw":81.426875},{"c":81.295,"h":81.455,"l":81.265,"n":87,"o":81.27,"t":"2026-10-21T17:45:00Z","v":3864,"vw":81.370909},{"c":81.335,"h":81.335,"l":81.33,"n":20,"o":81.33,"t":"2026-10-21T17:50:00Z","v":942,"vw":81.332143},{"c":81.335,"h":81.44,"l":81.265,"n":67,"o":81.335,"t":"2026-10-21T17:55:00Z","v":2648,"vw":81.359688},{"c":81.335,"h":81.46,"l":81.335,"n":39,"o":81.335,"t":"2026-10-21T18:00:00Z","v":1591,"vw":81.383077},{"c":81.33,"h":81.41,"l":81.33,"n":43,"o":81.335,"t":"2026-10-21T18:05:00Z","v":1859,"vw":81.358333},{"c":81.36,"h":81.56,"l":81.34,"n":84,"o":81.34,"t":"2026-10-21T18:10:00Z","v":3565,"vw":81.448158},{"c":81.6,"h":81.6,"l":81.325,"n":71,"o":81.36,"t":"2026-10-21T18:15:00Z","v":2048,"vw":81.504},{"c":81.58,"h":81.745,"l":81.53,"n":95,"o":81.53,"t":"2026-10-21T18:20:00Z","v":4733,"vw":81.639945},{"c":81.58,"h":81.59,"l":81.565,"n":29,"o":81.585,"t":"2026-10-21T18:25:00Z","v":1511,"vw":81.576193},{"c":81.58,"h":81.6,"l":81.58,"n":18,"o":81.6,"t":"2026-10-21T18:30:00Z","v":1273,"vw":81.589091},{"c":81.69,"h":81.69,"l":81.45,"n":27,"o":81.69,"t":"2026-10-21T18:35:00Z","v":2412,"vw":81.6025},{"c":81.69,"h":81.69,"l":81.46,"n":7,"o":81.46,"t":"2026-10-21T18:40:00Z","v":1137,"vw":81.564545},{"c":81.315,"h":81.68,"l":81.315,"n":78,"o":81.59,"t":"2026-10-21T18:45:00Z","v":4496,"vw":81.536754},{"c":81.33,"h":81.33,"l":81.14,"n":59,"o":81.325,"t":"2026-10-21T18:50:00Z","v":2830,"vw":81.317072},{"c":81.155,"h":81.42,"l":81.12,"n":116,"o":81.33,"t":"2026-10-21T18:55:00Z","v":6526,"vw":81.217128},{"c":81.14,"h":81.21,"l":81.1,"n":79,"o":81.155,"t":"2026-10-21T19:00:00Z","v":3256,"vw":81.147757},{"c":81.15,"h":81.2,"l":81.14,"n":92,"o":81.14,"t":"2026-10-21T19:05:00Z","v":4737,"vw":81.15988},{"c":81.16,"h":81.21,"l":81.15,"n":69,"o":81.15,"t":"2026-10-21T19:10:00Z","v":2368,"vw":81.178366},{"c":81.19,"h":81.24,"l":81.16,"n":249,"o":81.16,"t":"2026-10-21T19:15:00Z","v":8925,"vw":81.198225},{"c":81.22,"h":81.29,"l":81.22,"n":98,"o":81.26,"t":"2026-10-21T19:20:00Z","v":3194,"vw":81.262298},{"c":81.315,"h":81.335,"l":81.22,"n":135,"o":81.22,"t":"2026-10-21T19:25:00Z","v":4711,"vw":81.289287},{"c":81.49,"h":81.49,"l":81.32,"n":151,"o":81.36,"t":"2026-10-21T19:30:00Z","v":5928,"vw":81.421661},{"c":81.51,"h":81.55,"l":81.32,"n":180,"o":81.47,"t":"2026-10-21T19:35:00Z","v":7640,"vw":81.472201},{"c":81.72,"h":81.825,"l":81.505,"n":143,"o":81.505,"t":"2026-10-21T19:40:00Z","v":5235,"vw":81.715968},{"c":81.855,"h":81.87,"l":81.71,"n":141,"o":81.73,"t":"2026-10-21T19:45:00Z","v":5508,"vw":81.805897},{"c":81.73,"h":82.04,"l":81.45,"n":365,"o":81.88,"t":"2026-10-21T19:50:00Z","v":13336,"vw":81.871435},{"c":81.09,"h":81.87,"l":80.99,"n":930,"o":81.715,"t":"2026-10-21T19:55:00Z","v":38595,"vw":81.317951},{"c":81.17,"h":81.17,"l":81.17,"n":13,"o":81.17,"t":"2026-10-21T20:00:00Z","v":45720,"vw":81.17},{"c":81.17,"h":81.17,"l":81.17,"n":1,"o":81.17,"t":"2026-10-21T20:25:00Z","v":28704,"vw":81.17},{"c":81.25,"h":81.25,"l":81.25,"n":26,"o":81.25,"t":"2026-10-21T22:10:00Z","v":787,"vw":81.25},{"c":81,"h":81.2,"l":81,"n":77,"o":81.2,"t":"2026-10-21T22:15:00Z","v":1288,"vw":81.100521},{"c":81.1,"h":81.1,"l":81.1,"n":5,"o":81.1,"t":"2026-10-22T13:30:00Z","v":340,"vw":81.1},{"c":81.18,"h":81.18,"l":81.18,"n":11,"o":81.18,"t":"2026-10-22T13:40:00Z","v":212,"vw":81.18},{"c":82.01,"h":82.01,"l":82,"n":12,"o":82,"t":"2026-10-22T13:55:00Z","v":459,"vw":82.003333},{"c":81.67,"h":81.77,"l":81.67,"n":11,"o":81.77,"t":"2026-10-22T14:05:00Z","v":395,"vw":81.72},{"c":81.78,"h":81.78,"l":81.78,"n":8,"o":81.78,"t":"2026-10-22T14:10:00Z","v":216,"vw":81.78},{"c":81.78,"h":81.78,"l":81.78,"n":18,"o":81.78,"t":"2026-10-22T14:15:00Z","v":935,"vw":81.78},{"c":81.32,"h":81.73,"l":81.32,"n":4,"o":81.73,"t":"2026-10-22T14:25:00Z","v":209,"vw":81.525},{"c":81.23,"h":81.6,"l":81.23,"n":80,"o":81.6,"t":"2026-10-22T14:30:00Z","v":2130,"vw":81.415555},{"c":81.63,"h":81.63,"l":81.49,"n":43,"o":81.5,"t":"2026-10-22T14:40:00Z","v":422,"vw":81.54},{"c":81.49,"h":81.49,"l":81.49,"n":8,"o":81.49,"t":"2026-10-22T14:45:00Z","v":163,"vw":81.49},{"c":81.505,"h":81.505,"l":81.505,"n":4,"o":81.505,"t":"2026-10-22T14:55:00Z","v":130,"vw":81.505},{"c":81.63,"h":81.63,"l":81.63,"n":8,"o":81.63,"t":"2026-10-22T15:00:00Z","v":156,"vw":81.63},{"c":81.57,"h":81.57,"l":81.18,"n":15,"o":81.18,"t":"2026-10-22T15:05:00Z","v":383,"vw":81.408843},{"c":82.045,"h":82.045,"l":81.75,"n":116,"o":81.75,"t":"2026-10-22T15:15:00Z","v":2254,"vw":81.848},{"c":81.95,"h":82.035,"l":81.935,"n":59,"o":82.035,"t":"2026-10-22T15:20:00Z","v":2954,"vw":81.955909},{"c":81.98,"h":82.01,"l":81.98,"n":65,"o":81.99,"t":"2026-10-22T15:25:00Z","v":1969,"vw":81.994979},{"c":81.95,"h":81.95,"l":81.95,"n":7,"o":81.95,"t":"2026-10-22T15:30:00Z","v":138,"vw":81.95},{"c":82.155,"h":82.155,"l":81.925,"n":411,"o":81.95,"t":"2026-10-22T15:35:00Z","v":15714,"vw":82.011504},{"c":82.21,"h":82.535,"l":81.9431,"n":106,"o":82.32,"t":"2026-10-22T15:40:00Z","v":1985,"vw":82.271542},{"c":82.23,"h":82.23,"l":82.23,"n":13,"o":82.23,"t":"2026-10-22T15:45:00Z","v":258,"vw":82.23},{"c":82.35,"h":82.35,"l":82.35,"n":7,"o":82.35,"t":"2026-10-22T15:50:00Z","v":115,"vw":82.35},{"c":82.23,"h":82.405,"l":82.21,"n":45,"o":82.405,"t":"2026-10-22T15:55:00Z","v":1316,"vw":82.267},{"c":82.2,"h":82.2,"l":82.2,"n":6,"o":82.2,"t":"2026-10-22T16:00:00Z","v":317,"vw":82.2},{"c":82.15,"h":82.24,"l":82.15,"n":53,"o":82.23,"t":"2026-10-22T16:05:00Z","v":1269,"vw":82.1975},{"c":82.17,"h":82.17,"l":82.17,"n":2,"o":82.17,"t":"2026-10-22T16:15:00Z","v":180,"vw":82.17},{"c":82.195,"h":82.195,"l":82.185,"n":13,"o":82.185,"t":"2026-10-22T16:20:00Z","v":485,"vw":82.188333},{"c":82.195,"h":82.195,"l":82.195,"n":5,"o":82.195,"t":"2026-10-22T16:30:00Z","v":210,"vw":82.195},{"c":82.17,"h":82.17,"l":82.17,"n":8,"o":82.17,"t":"2026-10-22T16:35:00Z","v":152,"vw":82.17},{"c":82.03,"h":82.12,"l":82.03,"n":21,"o":82.12,"t":"2026-10-22T16:40:00Z","v":608,"vw":82.102},{"c":82.07,"h":82.17,"l":82.05,"n":43,"o":82.17,"t":"2026-10-22T16:45:00Z","v":1158,"vw":82.096667},{"c":82.09,"h":82.09,"l":82.09,"n":7,"o":82.09,"t":"2026-10-22T16:50:00Z","v":121,"vw":82.09},{"c":82.09,"h":82.09,"l":82.09,"n":6,"o":82.09,"t":"2026-10-22T16:55:00Z","v":188,"vw":82.09},{"c":82.085,"h":82.085,"l":82.085,"n":4,"o":82.085,"t":"2026-10-22T17:00:00Z","v":370,"vw":82.085},{"c":81.83,"h":82.035,"l":81.83,"n":63,"o":82.035,"t":"2026-10-22T17:10:00Z","v":2196,"vw":81.901984},{"c":81.67,"h":81.67,"l":81.67,"n":5,"o":81.67,"t":"2026-10-22T17:15:00Z","v":122,"vw":81.67},{"c":81.84,"h":81.92,"l":81.84,"n":62,"o":81.89,"t":"2026-10-22T17:20:00Z","v":2101,"vw":81.865207},{"c":81.81,"h":81.81,"l":81.81,"n":9,"o":81.81,"t":"2026-10-22T17:25:00Z","v":201,"vw":81.81},{"c":81.9975,"h":82.005,"l":81.9975,"n":8,"o":82.005,"t":"2026-10-22T17:30:00Z","v":223,"vw":82.00125},{"c":81.99,"h":82,"l":81.99,"n":29,"o":82,"t":"2026-10-22T17:35:00Z","v":594,"vw":81.995},{"c":81.925,"h":81.925,"l":81.925,"n":8,"o":81.925,"t":"2026-10-22T17:40:00Z","v":271,"vw":81.925},{"c":81.8,"h":81.84,"l":81.76,"n":84,"o":81.84,"t":"2026-10-22T17:45:00Z","v":1647,"vw":81.7975},{"c":81.94,"h":81.94,"l":81.89,"n":49,"o":81.9,"t":"2026-10-22T17:55:00Z","v":855,"vw":81.9075},{"c":81.98,"h":81.98,"l":81.96,"n":22,"o":81.96,"t":"2026-10-22T18:00:00Z","v":639,"vw":81.976154},{"c":81.935,"h":81.935,"l":81.935,"n":11,"o":81.935,"t":"2026-10-22T18:05:00Z","v":152,"vw":81.935},{"c":81.88,"h":81.88,"l":81.88,"n":8,"o":81.88,"t":"2026-10-22T18:10:00Z","v":157,"vw":81.88},{"c":82.08,"h":82.08,"l":81.975,"n":71,"o":82.07,"t":"2026-10-22T18:15:00Z","v":1886,"vw":82.059522},{"c":82.11,"h":82.11,"l":82.11,"n":27,"o":82.11,"t":"2026-10-22T18:20:00Z","v":353,"vw":82.11},{"c":82.035,"h":82.045,"l":82.035,"n":39,"o":82.045,"t":"2026-10-22T18:25:00Z","v":1332,"vw":82.04},{"c":81.89,"h":82.03,"l":81.89,"n":32,"o":82.03,"t":"2026-10-22T18:30:00Z","v":678,"vw":81.975},{"c":81.875,"h":81.895,"l":81.86,"n":72,"o":81.87,"t":"2026-10-22T18:35:00Z","v":1437,"vw":81.878318},{"c":81.7,"h":81.7,"l":81.7,"n":11,"o":81.7,"t":"2026-10-22T18:45:00Z","v":164,"vw":81.7},{"c":81.87,"h":81.87,"l":81.87,"n":7,"o":81.87,"t":"2026-10-22T18:50:00Z","v":502,"vw":81.87},{"c":81.87,"h":81.87,"l":81.87,"n":39,"o":81.87,"t":"2026-10-22T18:55:00Z","v":843,"vw":81.87},{"c":81.965,"h":81.99,"l":81.96,"n":49,"o":81.96,"t":"2026-10-22T19:00:00Z","v":1167,"vw":81.969167},{"c":82.155,"h":82.175,"l":81.99,"n":84,"o":81.99,"t":"2026-10-22T19:05:00Z","v":1765,"vw":82.095797},{"c":82.18,"h":82.23,"l":82.155,"n":119,"o":82.155,"t":"2026-10-22T19:10:00Z","v":4306,"vw":82.199821},{"c":82.285,"h":82.295,"l":82.215,"n":89,"o":82.25,"t":"2026-10-22T19:15:00Z","v":2179,"vw":82.268333},{"c":82.32,"h":82.32,"l":82.3,"n":26,"o":82.3,"t":"2026-10-22T19:20:00Z","v":399,"vw":82.31},{"c":82.095,"h":82.275,"l":82.095,"n":100,"o":82.25,"t":"2026-10-22T19:25:00Z","v":2359,"vw":82.181341},{"c":82.19,"h":82.19,"l":82.19,"n":29,"o":82.19,"t":"2026-10-22T19:30:00Z","v":623,"vw":82.19},{"c":82.125,"h":82.2,"l":82.05,"n":36,"o":82.2,"t":"2026-10-22T19:35:00Z","v":1525,"vw":82.171631},{"c":82.165,"h":82.25,"l":82.08,"n":112,"o":82.2,"t":"2026-10-22T19:40:00Z","v":3560,"vw":82.197572},{"c":82.19,"h":82.19,"l":82.13,"n":62,"o":82.175,"t":"2026-10-22T19:45:00Z","v":1635,"vw":82.17},{"c":82.185,"h":82.255,"l":82.13,"n":172,"o":82.25,"t":"2026-10-22T19:50:00Z","v":4599,"vw":82.203893},{"c":82.38,"h":82.49,"l":82.1,"n":431,"o":82.26,"t":"2026-10-22T19:55:00Z","v":16628,"vw":82.301554},{"c":82.27,"h":82.27,"l":82.27,"n":14,"o":82.27,"t":"2026-10-22T20:00:00Z","v":32458,"vw":82.27}],"history":[{"c":78.55,"h":78.71,"l":76.79,"n":3359,"o":78.37,"t":"2024-10-21T04:00:00Z","v":100289,"vw":78.110437},{"c":76.92,"h":78.58,"l":76.77,"n":3190,"o":78.49,"t":"2024-10-22T04:00:00Z","v":88159,"vw":77.299318},{"c":77.16,"h":78.05,"l":76.139,"n":3741,"o":76.53,"t":"2024-10-23T04:00:00Z","v":85403,"vw":76.940254},{"c":76,"h":77.65,"l":75.76,"n":4266,"o":77.24,"t":"2024-10-24T04:00:00Z","v":78294,"vw":76.216609},{"c":75.86,"h":77.02,"l":75.83,"n":3986,"o":76.49,"t":"2024-10-25T04:00:00Z","v":95294,"vw":76.163185},{"c":77.13,"h":77.45,"l":76,"n":4296,"o":76.66,"t":"2024-10-28T04:00:00Z","v":127880,"vw":77.024842},{"c":75.59,"h":77.9,"l":74.9,"n":5398,"o":76.6,"t":"2024-10-29T04:00:00Z","v":156405,"vw":75.638058},{"c":76.14,"h":76.27,"l":75.13,"n":5829,"o":75.2,"t":"2024-10-30T04:00:00Z","v":143549,"vw":75.887561},{"c":69.01,"h":70,"l":58.05,"n":13701,"o":60.58,"t":"2024-10-31T04:00:00Z","v":450869,"vw":67.940463},{"c":71.25,"h":74.29,"l":69.65,"n":9215,"o":69.65,"t":"2024-11-01T04:00:00Z","v":247631,"vw":71.662883},{"c":73.65,"h":74.81,"l":71.36,"n":5069,"o":71.76,"t":"2024-11-04T05:00:00Z","v":148753,"vw":73.767935},{"c":76.43,"h":76.53,"l":73.33,"n":5388,"o":73.33,"t":"2024-11-05T05:00:00Z","v":142674,"vw":75.829733},{"c":80.88,"h":81.35,"l":77.1299,"n":6659,"o":77.21,"t":"2024-11-06T05:00:00Z","v":235542,"vw":80.04472},{"c":80.35,"h":81.78,"l":79.34,"n":5873,"o":80.88,"t":"2024-11-07T05:00:00Z","v":165409,"vw":80.416187},{"c":79.66,"h":81.62,"l":78.95,"n":4251,"o":80.85,"t":"2024-11-08T05:00:00Z","v":116822,"vw":79.849648},{"c":81.69,"h":82.365,"l":79.91,"n":4587,"o":81.34,"t":"2024-11-11T05:00:00Z","v":126173,"vw":81.188566},{"c":79.2,"h":81.83,"l":78.9436,"n":4678,"o":81.7,"t":"2024-11-12T05:00:00Z","v":174916,"vw":79.601697},{"c":81.34,"h":82.66,"l":79.4,"n":5068,"o":79.4,"t":"2024-11-13T05:00:00Z","v":165955,"vw":81.301007},{"c":80.48,"h":83.04,"l":80,"n":4385,"o":81.44,"t":"2024-11-14T05:00:00Z","v":165522,"vw":80.819594},{"c":77.4,"h":81.66,"l":77.12,"n":4508,"o":81.05,"t":"2024-11-15T05:00:00Z","v":132763,"vw":78.217061},{"c":76.84,"h":78.24,"l":76.27,"n":4337,"o":77,"t":"2024-11-18T05:00:00Z","v":129677,"vw":77.015843},{"c":77.03,"h":77.76,"l":75.55,"n":3779,"o":75.55,"t":"2024-11-19T05:00:00Z","v":107201,"vw":77.061079},{"c":78.38,"h":80,"l":76.7,"n":3385,"o":76.7,"t":"2024-11-20T05:00:00Z","v":156305,"vw":78.380903},{"c":81.25,"h":81.49,"l":78.56,"n":3977,"o":78.81,"t":"2024-11-21T05:00:00Z","v":140372,"vw":80.492925},{"c":81.33,"h":82.38,"l":80.295,"n":4014,"o":81.84,"t":"2024-11-22T05:00:00Z","v":96114,"vw":81.247599},{"c":83.49,"h":85.31,"l":81.61,"n":4895,"o":82.19,"t":"2024-11-25T05:00:00Z","v":131158,"vw":83.704432},{"c":81.09,"h":83.2,"l":80.8,"n":4326,"o":83.2,"t":"2024-11-26T05:00:00Z","v":106321,"vw":81.424799},{"c":80.46,"h":82.235,"l":79.96,"n":3972,"o":81.4,"t":"2024-11-27T05:00:00Z","v":137047,"vw":80.493968},{"c":80.3,"h":81.98,"l":80.1,"n":2591,"o":81.04,"t":"2024-11-29T05:00:00Z","v":75065,"vw":80.588843},{"c":83.07,"h":83.64,"l":79.04,"n":4859,"o":80.3,"t":"2024-12-02T05:00:00Z","v":147521,"vw":82.471556},{"c":80.29,"h":83.44,"l":77.65,"n":4559,"o":83.35,"t":"2024-12-03T05:00:00Z","v":132592,"vw":79.592913},{"c":81.09,"h":81.57,"l":79.35,"n":3751,"o":80.8,"t":"2024-12-04T05:00:00Z","v":96095,"vw":80.724666},{"c":79.12,"h":81.33,"l":78.2,"n":3621,"o":81.17,"t":"2024-12-05T05:00:00Z","v":95379,"vw":79.183498},{"c":80.01,"h":80.2572,"l":78.447,"n":4491,"o":80,"t":"2024-12-06T05:00:00Z","v":108533,"vw":79.797083},{"c":83.17,"h":85.56,"l":79.45,"n":4980,"o":80.04,"t":"2024-12-09T05:00:00Z","v":152725,"vw":83.149245},{"c":83.53,"h":85.09,"l":82.67,"n":4405,"o":82.76,"t":"2024-12-10T05:00:00Z","v":122777,"vw":83.823217},{"c":82.75,"h":85,"l":82.4761,"n":3419,"o":84.78,"t":"2024-12-11T05:00:00Z","v":119362,"vw":83.218217},{"c":82.05,"h":82.4,"l":80.845,"n":3357,"o":82.4,"t":"2024-12-12T05:00:00Z","v":95060,"vw":81.793262},{"c":78.76,"h":82.11,"l":77.25,"n":4133,"o":81.49,"t":"2024-12-13T05:00:00Z","v":96787,"vw":78.829994},{"c":80.49,"h":81.11,"l":78.51,"n":4370,"o":78.51,"t":"2024-12-16T05:00:00Z","v":133530,"vw":80.281356},{"c":78.53,"h":80.945,"l":78.065,"n":3597,"o":79.91,"t":"2024-12-17T05:00:00Z","v":105680,"vw":78.758303},{"c":75.49,"h":80.94,"l":74.83,"n":4791,"o":79.57,"t":"2024-12-18T05:00:00Z","v":131419,"vw":76.909737},{"c":73.7,"h":77.26,"l":73.42,"n":5914,"o":76.12,"t":"2024-12-19T05:00:00Z","v":426302,"vw":73.956736},{"c":74.21,"h":75.53,"l":72.74,"n":4642,"o":72.8,"t":"2024-12-20T05:00:00Z","v":268202,"vw":74.099522},{"c":73.4,"h":74.9,"l":72.735,"n":4654,"o":74.22,"t":"2024-12-23T05:00:00Z","v":160080,"vw":73.479862},{"c":73.88,"h":74.635,"l":72.69,"n":1990,"o":73.58,"t":"2024-12-24T05:00:00Z","v":69249,"vw":73.952468},{"c":74,"h":74.49,"l":72.77,"n":2930,"o":73.18,"t":"2024-12-26T05:00:00Z","v":86730,"vw":74.051171},{"c":72.18,"h":74.4,"l":72.13,"n":4125,"o":73.65,"t":"2024-12-27T05:00:00Z","v":105422,"vw":72.477953},{"c":71.94,"h":72.59,"l":70.22,"n":4611,"o":71.85,"t":"2024-12-30T05:00:00Z","v":105454,"vw":71.852523},{"c":71.72,"h":72.5474,"l":71.151,"n":3452,"o":72.19,"t":"2024-12-31T05:00:00Z","v":106399,"vw":71.632113},{"c":70.07,"h":72.6,"l":68.89,"n":5459,"o":72.25,"t":"2025-01-02T05:00:00Z","v":141188,"vw":69.902967},{"c":70.385,"h":71.03,"l":68.95,"n":4493,"o":70.18,"t":"2025-01-03T05:00:00Z","v":92841,"vw":70.266431},{"c":71.92,"h":72.63,"l":69.8625,"n":5404,"o":70.48,"t":"2025-01-06T05:00:00Z","v":176325,"vw":71.693786},{"c":70.39,"h":72.84,"l":69.98,"n":4834,"o":71.77,"t":"2025-01-07T05:00:00Z","v":143119,"vw":70.797037},{"c":69.8,"h":70,"l":67.39,"n":6348,"o":69.64,"t":"2025-01-08T05:00:00Z","v":207823,"vw":69.322671},{"c":68.35,"h":68.975,"l":67.185,"n":4884,"o":68.32,"t":"2025-01-10T05:00:00Z","v":115573,"vw":68.191677},{"c":71.39,"h":71.73,"l":67.16,"n":5176,"o":67.16,"t":"2025-01-13T05:00:00Z","v":139498,"vw":70.809145},{"c":71.41,"h":72.47,"l":70,"n":3780,"o":71.86,"t":"2025-01-14T05:00:00Z","v":98199,"vw":71.234162},{"c":72.41,"h":74.145,"l":71.615,"n":3099,"o":73.48,"t":"2025-01-15T05:00:00Z","v":74221,"vw":72.689316},{"c":72.64,"h":73.17,"l":71.12,"n":3813,"o":72.11,"t":"2025-01-16T05:00:00Z","v":94834,"vw":72.642268},{"c":73.81,"h":75.07,"l":72.87,"n":4037,"o":73.21,"t":"2025-01-17T05:00:00Z","v":129935,"vw":73.983559},{"c":74.85,"h":75.83,"l":73.86,"n":3409,"o":73.86,"t":"2025-01-21T05:00:00Z","v":112251,"vw":74.947372},{"c":72.73,"h":75,"l":72.675,"n":4541,"o":75,"t":"2025-01-22T05:00:00Z","v":110124,"vw":73.084428},{"c":73.12,"h":74.05,"l":72.47,"n":4365,"o":72.8,"t":"2025-01-23T05:00:00Z","v":156462,"vw":73.270996},{"c":72.18,"h":73.21,"l":71.84,"n":4028,"o":73.16,"t":"2025-01-24T05:00:00Z","v":86291,"vw":72.459356},{"c":73.88,"h":74.49,"l":71.82,"n":5030,"o":71.88,"t":"2025-01-27T05:00:00Z","v":123333,"vw":73.552758},{"c":72.85,"h":74.4,"l":71.78,"n":4638,"o":73.65,"t":"2025-01-28T05:00:00Z","v":108956,"vw":72.851416},{"c":74.23,"h":74.69,"l":72.24,"n":5876,"o":72.24,"t":"2025-01-29T05:00:00Z","v":153361,"vw":73.957955},{"c":70.16,"h":70.83,"l":61.49,"n":15066,"o":61.49,"t":"2025-01-30T05:00:00Z","v":547289,"vw":68.750667},{"c":66.48,"h":71.14,"l":66.155,"n":10413,"o":69.94,"t":"2025-01-31T05:00:00Z","v":382096,"vw":68.133606},{"c":62.89,"h":64.69,"l":62.2,"n":8375,"o":64.44,"t":"2025-02-03T05:00:00Z","v":235081,"vw":63.354017},{"c":60.56,"h":63.618,"l":60.25,"n":8037,"o":62.49,"t":"2025-02-04T05:00:00Z","v":228656,"vw":61.036332},{"c":57.92,"h":60.915,"l":57.74,"n":7155,"o":60.74,"t":"2025-02-05T05:00:00Z","v":232146,"vw":58.678967},{"c":57.73,"h":60.42,"l":57.565,"n":8396,"o":60.09,"t":"2025-02-06T05:00:00Z","v":263208,"vw":58.426279},{"c":57.22,"h":58.26,"l":56.34,"n":6276,"o":57.42,"t":"2025-02-07T05:00:00Z","v":217974,"vw":57.265741},{"c":55.64,"h":57.465,"l":55.09,"n":4580,"o":57.32,"t":"2025-02-10T05:00:00Z","v":149948,"vw":55.790488},{"c":55.38,"h":56.43,"l":54.13,"n":7164,"o":55.1,"t":"2025-02-11T05:00:00Z","v":234613,"vw":55.2865},{"c":52.42,"h":54.78,"l":52.09,"n":5463,"o":54.34,"t":"2025-02-12T05:00:00Z","v":215511,"vw":52.814272},{"c":52.72,"h":53.4799,"l":52.27,"n":5462,"o":52.92,"t":"2025-02-13T05:00:00Z","v":136642,"vw":52.815871},{"c":53.85,"h":53.85,"l":52.555,"n":4552,"o":53.07,"t":"2025-02-14T05:00:00Z","v":126265,"vw":53.403444},{"c":50.29,"h":53.7525,"l":50.29,"n":6160,"o":53.55,"t":"2025-02-18T05:00:00Z","v":289112,"vw":51.371608},{"c":48.19,"h":50.795,"l":48.11,"n":5503,"o":50.1,"t":"2025-02-19T05:00:00Z","v":216829,"vw":48.847136},{"c":50.1,"h":50.29,"l":47.83,"n":10379,"o":48.12,"t":"2025-02-20T05:00:00Z","v":367320,"vw":49.724887},{"c":49.76,"h":51.54,"l":49.215,"n":9793,"o":50.36,"t":"2025-02-21T05:00:00Z","v":456136,"vw":49.893027},{"c":52.02,"h":52.78,"l":49.22,"n":7336,"o":49.98,"t":"2025-02-24T05:00:00Z","v":421432,"vw":51.825086},{"c":49.94,"h":52.74,"l":49.37,"n":7972,"o":52.21,"t":"2025-02-25T05:00:00Z","v":323913,"vw":50.260557},{"c":47.93,"h":49.76,"l":46.06,"n":7988,"o":49.76,"t":"2025-02-26T05:00:00Z","v":348321,"vw":47.71939},{"c":47.34,"h":48.38,"l":46.8557,"n":6953,"o":47.8,"t":"2025-02-27T05:00:00Z","v":189561,"vw":47.50758},{"c":48.08,"h":48.2999,"l":46.55,"n":6562,"o":47.25,"t":"2025-02-28T05:00:00Z","v":211621,"vw":47.817944},{"c":46.29,"h":48.41,"l":45.61,"n":9626,"o":48.04,"t":"2025-03-03T05:00:00Z","v":317287,"vw":46.300704},{"c":44.56,"h":45.75,"l":43.49,"n":7741,"o":45.49,"t":"2025-03-04T05:00:00Z","v":350706,"vw":44.87225},{"c":44.24,"h":45.28,"l":43.9,"n":7300,"o":44.56,"t":"2025-03-05T05:00:00Z","v":324732,"vw":44.251253},{"c":44.13,"h":44.98,"l":43.39,"n":7533,"o":43.52,"t":"2025-03-06T05:00:00Z","v":257225,"vw":44.079477},{"c":45.93,"h":46.82,"l":44.025,"n":8628,"o":44.18,"t":"2025-03-07T05:00:00Z","v":333350,"vw":45.815923},{"c":44.99,"h":46.2499,"l":44.26,"n":8728,"o":45.42,"t":"2025-03-10T04:00:00Z","v":319390,"vw":44.995009},{"c":44.49,"h":45.385,"l":43.76,"n":8189,"o":45.15,"t":"2025-03-11T04:00:00Z","v":292217,"vw":44.366317},{"c":43.92,"h":45,"l":43.61,"n":6154,"o":44.53,"t":"2025-03-12T04:00:00Z","v":239950,"vw":43.994547},{"c":41.95,"h":43.7641,"l":41.24,"n":5498,"o":43.64,"t":"2025-03-13T04:00:00Z","v":179072,"vw":41.973249},{"c":41.88,"h":43,"l":41.38,"n":5557,"o":42.23,"t":"2025-03-14T04:00:00Z","v":193019,"vw":42.06319},{"c":45.06,"h":45.515,"l":41.745,"n":7485,"o":41.81,"t":"2025-03-17T04:00:00Z","v":269126,"vw":44.754996},{"c":45.08,"h":45.15,"l":43.04,"n":7590,"o":44.7,"t":"2025-03-18T04:00:00Z","v":259864,"vw":44.632611},{"c":45.24,"h":46.07,"l":44.37,"n":5891,"o":45.16,"t":"2025-03-19T04:00:00Z","v":177078,"vw":45.274573},{"c":44.16,"h":45.91,"l":44.01,"n":4368,"o":45.03,"t":"2025-03-20T04:00:00Z","v":121679,"vw":44.484708},{"c":43.32,"h":44.245,"l":42.48,"n":5828,"o":43.49,"t":"2025-03-21T04:00:00Z","v":329975,"vw":43.406593},{"c":43.46,"h":44.44,"l":42.65,"n":4779,"o":43.67,"t":"2025-03-24T04:00:00Z","v":173926,"vw":43.584784},{"c":42.36,"h":43.603,"l":42.295,"n":6189,"o":43.43,"t":"2025-03-25T04:00:00Z","v":187150,"vw":42.695655},{"c":42.41,"h":43.26,"l":41.01,"n":6070,"o":42.8,"t":"2025-03-26T04:00:00Z","v":194753,"vw":41.946047},{"c":45.3,"h":45.4,"l":42.39,"n":4936,"o":42.52,"t":"2025-03-27T04:00:00Z","v":182506,"vw":44.499648},{"c":45.19,"h":46.22,"l":43.705,"n":6414,"o":45.2,"t":"2025-03-28T04:00:00Z","v":250493,"vw":44.784763},{"c":45.23,"h":45.58,"l":44,"n":5247,"o":44.48,"t":"2025-03-31T04:00:00Z","v":237060,"vw":45.178731},{"c":45.74,"h":46.02,"l":44.175,"n":6321,"o":45.13,"t":"2025-04-01T04:00:00Z","v":214687,"vw":45.352931},{"c":47.14,"h":47.685,"l":44.81,"n":4909,"o":45.02,"t":"2025-04-02T04:00:00Z","v":167243,"vw":46.903652},{"c":44.37,"h":47.93,"l":43.7,"n":8399,"o":47.76,"t":"2025-04-03T04:00:00Z","v":284814,"vw":44.473858},{"c":43.42,"h":43.85,"l":41.42,"n":8143,"o":42.68,"t":"2025-04-04T04:00:00Z","v":238735,"vw":43.032492},{"c":41.57,"h":44.28,"l":40.62,"n":7954,"o":41.9,"t":"2025-04-07T04:00:00Z","v":298940,"vw":41.719251},{"c":39.79,"h":44.595,"l":39.11,"n":7130,"o":42.86,"t":"2025-04-08T04:00:00Z","v":242740,"vw":40.217777},{"c":44.5,"h":45.12,"l":39.15,"n":7297,"o":39.73,"t":"2025-04-09T04:00:00Z","v":389924,"vw":43.072471},{"c":42.945,"h":43.65,"l":41.555,"n":5892,"o":43.31,"t":"2025-04-10T04:00:00Z","v":195247,"vw":42.715595},{"c":43.77,"h":43.77,"l":41.72,"n":4537,"o":43.15,"t":"2025-04-11T04:00:00Z","v":160714,"vw":43.217674},{"c":43.51,"h":44.75,"l":42.995,"n":6407,"o":44.21,"t":"2025-04-14T04:00:00Z","v":294952,"vw":43.598187},{"c":42.92,"h":43.605,"l":42.46,"n":4391,"o":43.18,"t":"2025-04-15T04:00:00Z","v":280338,"vw":42.855639},{"c":42.32,"h":43.1,"l":41.385,"n":5040,"o":42.61,"t":"2025-04-16T04:00:00Z","v":157072,"vw":42.337607},{"c":42.11,"h":42.6024,"l":41.49,"n":4744,"o":42.28,"t":"2025-04-17T04:00:00Z","v":172461,"vw":42.101723},{"c":41.42,"h":41.54,"l":40.42,"n":8458,"o":41.48,"t":"2025-04-21T04:00:00Z","v":236332,"vw":41.133245},{"c":41.63,"h":42.45,"l":40.89,"n":7235,"o":41.96,"t":"2025-04-22T04:00:00Z","v":197627,"vw":41.472919},{"c":41.59,"h":43.58,"l":41.54,"n":5224,"o":43.14,"t":"2025-04-23T04:00:00Z","v":158541,"vw":41.886986},{"c":42.61,"h":42.88,"l":41.32,"n":5354,"o":41.76,"t":"2025-04-24T04:00:00Z","v":198130,"vw":42.529671},{"c":42.45,"h":42.82,"l":41.5,"n":4641,"o":42.16,"t":"2025-04-25T04:00:00Z","v":125525,"vw":42.250979},{"c":41.97,"h":42.75,"l":41.13,"n":5796,"o":42.3,"t":"2025-04-28T04:00:00Z","v":174357,"vw":41.840884},{"c":42.68,"h":42.86,"l":41.445,"n":6291,"o":41.68,"t":"2025-04-29T04:00:00Z","v":183683,"vw":42.521799},{"c":42.02,"h":42.3,"l":41.01,"n":5833,"o":42,"t":"2025-04-30T04:00:00Z","v":201626,"vw":41.839487},{"c":39.23,"h":40.02,"l":35.21,"n":12023,"o":39.22,"t":"2025-05-01T04:00:00Z","v":534195,"vw":38.831037},{"c":39.86,"h":41.05,"l":38.97,"n":5819,"o":39.86,"t":"2025-05-02T04:00:00Z","v":223624,"vw":39.756906},{"c":40.1,"h":40.58,"l":39.31,"n":5788,"o":40.14,"t":"2025-05-05T04:00:00Z","v":186753,"vw":40.030682},{"c":40.07,"h":40.705,"l":39.11,"n":5113,"o":39.53,"t":"2025-05-06T04:00:00Z","v":162510,"vw":40.077186},{"c":41.32,"h":42.1518,"l":40.44,"n":6971,"o":40.73,"t":"2025-05-07T04:00:00Z","v":296107,"vw":41.097848},{"c":42.36,"h":42.69,"l":40.9,"n":6878,"o":41.32,"t":"2025-05-08T04:00:00Z","v":251073,"vw":42.073604},{"c":43.68,"h":43.785,"l":42.38,"n":7151,"o":42.38,"t":"2025-05-09T04:00:00Z","v":229837,"vw":43.493783},{"c":45.85,"h":47.535,"l":45.4,"n":6751,"o":46.05,"t":"2025-05-12T04:00:00Z","v":190442,"vw":46.010784},{"c":45.57,"h":46.215,"l":45.25,"n":7815,"o":46.16,"t":"2025-05-13T04:00:00Z","v":199051,"vw":45.707736},{"c":45.06,"h":45.7145,"l":44.805,"n":5951,"o":45.19,"t":"2025-05-14T04:00:00Z","v":182241,"vw":45.139528},{"c":44.92,"h":46.06,"l":44.7038,"n":5652,"o":45.22,"t":"2025-05-15T04:00:00Z","v":168062,"vw":44.915718},{"c":44.9,"h":45.2,"l":44.785,"n":5343,"o":44.88,"t":"2025-05-16T04:00:00Z","v":177978,"vw":44.977992},{"c":45.02,"h":46.205,"l":44.28,"n":4184,"o":44.28,"t":"2025-05-19T04:00:00Z","v":208435,"vw":45.050746},{"c":44.84,"h":45.305,"l":44.5,"n":4240,"o":44.76,"t":"2025-05-20T04:00:00Z","v":154236,"vw":44.919775},{"c":42.82,"h":44.5,"l":42.71,"n":5757,"o":44.25,"t":"2025-05-21T04:00:00Z","v":220589,"vw":43.19397},{"c":43.06,"h":43.39,"l":42.27,"n":6422,"o":42.52,"t":"2025-05-22T04:00:00Z","v":219496,"vw":42.998622},{"c":42.23,"h":42.59,"l":41.875,"n":5225,"o":42,"t":"2025-05-23T04:00:00Z","v":176384,"vw":42.286855},{"c":43.88,"h":43.96,"l":42.4917,"n":7245,"o":42.91,"t":"2025-05-27T04:00:00Z","v":234801,"vw":43.68697},{"c":42.92,"h":43.86,"l":42.765,"n":5076,"o":43.78,"t":"2025-05-28T04:00:00Z","v":198532,"vw":43.163649},{"c":44.06,"h":44.27,"l":43.16,"n":6478,"o":43.37,"t":"2025-05-29T04:00:00Z","v":219666,"vw":43.961984},{"c":44.26,"h":44.69,"l":43.05,"n":5687,"o":43.9,"t":"2025-05-30T04:00:00Z","v":234108,"vw":44.30331},{"c":43.7,"h":44.25,"l":42.825,"n":6515,"o":43.98,"t":"2025-06-02T04:00:00Z","v":205432,"vw":43.482158},{"c":44.55,"h":44.6,"l":43.29,"n":6488,"o":43.52,"t":"2025-06-03T04:00:00Z","v":238812,"vw":44.181487},{"c":44.99,"h":45.7951,"l":44.53,"n":5660,"o":44.53,"t":"2025-06-04T04:00:00Z","v":188790,"vw":45.098962},{"c":45.13,"h":45.3191,"l":44.76,"n":5292,"o":44.78,"t":"2025-06-05T04:00:00Z","v":154055,"vw":45.074064},{"c":45.25,"h":46.16,"l":44.895,"n":3710,"o":45.81,"t":"2025-06-06T04:00:00Z","v":116348,"vw":45.201773},{"c":46.25,"h":46.4875,"l":45.55,"n":3883,"o":45.66,"t":"2025-06-09T04:00:00Z","v":160670,"vw":46.128067},{"c":47.345,"h":47.54,"l":45.945,"n":5636,"o":46.58,"t":"2025-06-10T04:00:00Z","v":153494,"vw":47.208224},{"c":44.71,"h":47.79,"l":44.67,"n":7062,"o":47.65,"t":"2025-06-11T04:00:00Z","v":360335,"vw":45.371902},{"c":45.3,"h":45.715,"l":44.03,"n":6266,"o":44.13,"t":"2025-06-12T04:00:00Z","v":263715,"vw":45.319389},{"c":43,"h":45.53,"l":42.805,"n":5996,"o":44.39,"t":"2025-06-13T04:00:00Z","v":268561,"vw":43.622356},{"c":44.92,"h":45.3814,"l":43.1951,"n":5875,"o":43.62,"t":"2025-06-16T04:00:00Z","v":256442,"vw":44.762251},{"c":44,"h":45.22,"l":43.06,"n":5417,"o":44.32,"t":"2025-06-17T04:00:00Z","v":259441,"vw":44.265834},{"c":42.62,"h":44.33,"l":42.25,"n":6019,"o":43.78,"t":"2025-06-18T04:00:00Z","v":341425,"vw":43.157966},{"c":42.91,"h":43.41,"l":42.0463,"n":5707,"o":43.14,"t":"2025-06-20T04:00:00Z","v":415480,"vw":42.907503},{"c":43.67,"h":43.74,"l":42.315,"n":4996,"o":42.91,"t":"2025-06-23T04:00:00Z","v":268086,"vw":43.225245},{"c":45.96,"h":46.1,"l":43.745,"n":5975,"o":43.93,"t":"2025-06-24T04:00:00Z","v":226933,"vw":45.501546},{"c":46.61,"h":47.03,"l":45.27,"n":6294,"o":45.98,"t":"2025-06-25T04:00:00Z","v":294710,"vw":46.488122},{"c":46.77,"h":47.2498,"l":46.1362,"n":7125,"o":46.96,"t":"2025-06-26T04:00:00Z","v":245065,"vw":46.819851},{"c":46.8,"h":47.72,"l":46.1401,"n":4880,"o":46.9,"t":"2025-06-27T04:00:00Z","v":569997,"vw":46.959688},{"c":47,"h":47.82,"l":45.78,"n":5804,"o":47.21,"t":"2025-06-30T04:00:00Z","v":440323,"vw":47.035985},{"c":48.8,"h":50.1205,"l":46.78,"n":8985,"o":46.78,"t":"2025-07-01T04:00:00Z","v":1061748,"vw":49.305134},{"c":49.88,"h":50.82,"l":48.68,"n":7106,"o":48.95,"t":"2025-07-02T04:00:00Z","v":511013,"vw":49.690444},{"c":49.68,"h":50.53,"l":49.2861,"n":2856,"o":49.96,"t":"2025-07-03T04:00:00Z","v":69920,"vw":49.837229},{"c":46.44,"h":49.59,"l":45.73,"n":9113,"o":49.25,"t":"2025-07-07T04:00:00Z","v":318437,"vw":46.873021},{"c":47.79,"h":48.41,"l":46.46,"n":5807,"o":46.51,"t":"2025-07-08T04:00:00Z","v":231422,"vw":47.734167},{"c":48.2,"h":48.78,"l":47.64,"n":4805,"o":48.23,"t":"2025-07-09T04:00:00Z","v":199174,"vw":48.178475},{"c":49.26,"h":50.48,"l":47.745,"n":5159,"o":48.2,"t":"2025-07-10T04:00:00Z","v":186557,"vw":49.608117},{"c":47.74,"h":49.16,"l":47.635,"n":4201,"o":48.66,"t":"2025-07-11T04:00:00Z","v":142528,"vw":48.130309},{"c":46.45,"h":47.515,"l":46.185,"n":6311,"o":47.4,"t":"2025-07-14T04:00:00Z","v":170774,"vw":46.659497},{"c":43.86,"h":46.85,"l":43.61,"n":6056,"o":46.85,"t":"2025-07-15T04:00:00Z","v":383661,"vw":44.221223},{"c":43.33,"h":44.8725,"l":42.85,"n":7753,"o":44.11,"t":"2025-07-16T04:00:00Z","v":273715,"vw":43.386231},{"c":44.03,"h":44.57,"l":42.075,"n":6254,"o":43.29,"t":"2025-07-17T04:00:00Z","v":249992,"vw":44.107432},{"c":44.65,"h":44.77,"l":43.52,"n":5151,"o":44.52,"t":"2025-07-18T04:00:00Z","v":165858,"vw":44.330549},{"c":44.65,"h":45.7171,"l":44.32,"n":3534,"o":45.25,"t":"2025-07-21T04:00:00Z","v":130864,"vw":44.698919},{"c":47.31,"h":48.18,"l":44.19,"n":6069,"o":44.71,"t":"2025-07-22T04:00:00Z","v":239185,"vw":47.057737},{"c":48.79,"h":48.96,"l":45.275,"n":5322,"o":47.79,"t":"2025-07-23T04:00:00Z","v":198269,"vw":48.532944},{"c":48.47,"h":49.21,"l":47.89,"n":5231,"o":48.78,"t":"2025-07-24T04:00:00Z","v":186524,"vw":48.534548},{"c":48.46,"h":49.45,"l":47.76,"n":4833,"o":48.89,"t":"2025-07-25T04:00:00Z","v":165850,"vw":48.544115},{"c":49.57,"h":50.0999,"l":47.95,"n":7605,"o":48.51,"t":"2025-07-28T04:00:00Z","v":338834,"vw":49.442699},{"c":49.72,"h":50.166,"l":48.605,"n":8167,"o":49.7,"t":"2025-07-29T04:00:00Z","v":329770,"vw":49.473944},{"c":55.74,"h":58.135,"l":53.53,"n":15219,"o":53.65,"t":"2025-07-30T04:00:00Z","v":725972,"vw":55.908655},{"c":55.31,"h":56.8,"l":54.27,"n":8466,"o":55.59,"t":"2025-07-31T04:00:00Z","v":349653,"vw":55.46216},{"c":53.19,"h":55.235,"l":52.74,"n":8735,"o":54.5,"t":"2025-08-01T04:00:00Z","v":381736,"vw":53.649498},{"c":53.88,"h":54.605,"l":48.51,"n":7161,"o":53.2,"t":"2025-08-04T04:00:00Z","v":313397,"vw":53.922173},{"c":55.44,"h":56.19,"l":53.8879,"n":7525,"o":54.35,"t":"2025-08-05T04:00:00Z","v":254549,"vw":55.412426},{"c":54.44,"h":55.88,"l":54.23,"n":7162,"o":55.58,"t":"2025-08-06T04:00:00Z","v":274183,"vw":54.821003},{"c":55.48,"h":56.645,"l":54.925,"n":5641,"o":55.24,"t":"2025-08-07T04:00:00Z","v":199086,"vw":55.498561},{"c":55.36,"h":56.11,"l":54.52,"n":5628,"o":55.85,"t":"2025-08-08T04:00:00Z","v":178538,"vw":55.240894},{"c":55.35,"h":56.43,"l":54.58,"n":5703,"o":55.41,"t":"2025-08-11T04:00:00Z","v":192560,"vw":55.476789},{"c":58.42,"h":58.69,"l":54.34,"n":6603,"o":55.1,"t":"2025-08-12T04:00:00Z","v":249903,"vw":57.826601},{"c":60.6,"h":61.23,"l":58.26,"n":5873,"o":58.48,"t":"2025-08-13T04:00:00Z","v":236709,"vw":60.539751},{"c":60.16,"h":60.64,"l":59.09,"n":5212,"o":59.85,"t":"2025-08-14T04:00:00Z","v":214994,"vw":60.185902},{"c":59.06,"h":60.81,"l":58.8,"n":5760,"o":60.81,"t":"2025-08-15T04:00:00Z","v":216476,"vw":59.397823},{"c":58.89,"h":59.76,"l":58.67,"n":5462,"o":58.78,"t":"2025-08-18T04:00:00Z","v":184283,"vw":58.953634},{"c":60.49,"h":61.1325,"l":58.595,"n":5303,"o":58.595,"t":"2025-08-19T04:00:00Z","v":206113,"vw":60.411523},{"c":59.81,"h":61.09,"l":59.2801,"n":6314,"o":60.64,"t":"2025-08-20T04:00:00Z","v":174194,"vw":60.052215},{"c":58.89,"h":60.7075,"l":58.7201,"n":7112,"o":59.58,"t":"2025-08-21T04:00:00Z","v":235224,"vw":59.419974},{"c":62.66,"h":63.74,"l":59.25,"n":7600,"o":59.39,"t":"2025-08-22T04:00:00Z","v":254687,"vw":62.432839},{"c":61.77,"h":62.45,"l":61.44,"n":4557,"o":62.05,"t":"2025-08-25T04:00:00Z","v":120388,"vw":61.865758},{"c":63.22,"h":64.37,"l":61.79,"n":6205,"o":62.07,"t":"2025-08-26T04:00:00Z","v":203488,"vw":63.339585},{"c":62.93,"h":63.755,"l":62.31,"n":5797,"o":62.83,"t":"2025-08-27T04:00:00Z","v":199731,"vw":62.994756},{"c":62.47,"h":63.23,"l":61.715,"n":4238,"o":63.12,"t":"2025-08-28T04:00:00Z","v":140908,"vw":62.537471},{"c":63.115,"h":64.08,"l":62.388,"n":5735,"o":62.69,"t":"2025-08-29T04:00:00Z","v":126823,"vw":63.164269},{"c":62.46,"h":62.81,"l":61.11,"n":6829,"o":62.65,"t":"2025-09-02T04:00:00Z","v":320558,"vw":62.356923},{"c":60.75,"h":62.61,"l":60.47,"n":5431,"o":62,"t":"2025-09-03T04:00:00Z","v":177696,"vw":60.958731},{"c":60.66,"h":61.38,"l":60.38,"n":5780,"o":61.23,"t":"2025-09-04T04:00:00Z","v":218521,"vw":60.93046},{"c":62.81,"h":62.83,"l":61.04,"n":5414,"o":61.1,"t":"2025-09-05T04:00:00Z","v":166101,"vw":61.854012},{"c":63.47,"h":64.67,"l":61.9142,"n":7369,"o":62.93,"t":"2025-09-08T04:00:00Z","v":256341,"vw":63.732628},{"c":62.67,"h":64.305,"l":59.25,"n":4903,"o":63.25,"t":"2025-09-09T04:00:00Z","v":173859,"vw":62.880376},{"c":58.99,"h":63.005,"l":58.07,"n":4988,"o":62.67,"t":"2025-09-10T04:00:00Z","v":164060,"vw":59.491455},{"c":61.17,"h":61.33,"l":58.885,"n":5710,"o":59.18,"t":"2025-09-11T04:00:00Z","v":197804,"vw":60.673295},{"c":57.1,"h":60.84,"l":57.02,"n":5701,"o":60.48,"t":"2025-09-12T04:00:00Z","v":177823,"vw":58.196457},{"c":57.59,"h":58.37,"l":56.755,"n":8150,"o":57.09,"t":"2025-09-15T04:00:00Z","v":362751,"vw":57.518596},{"c":62.65,"h":63.12,"l":56.34,"n":11131,"o":57.48,"t":"2025-09-16T04:00:00Z","v":517228,"vw":60.956582},{"c":62.18,"h":66,"l":62.12,"n":8552,"o":63.63,"t":"2025-09-17T04:00:00Z","v":342910,"vw":63.18841},{"c":62.9,"h":63.65,"l":61.6308,"n":7661,"o":63.06,"t":"2025-09-18T04:00:00Z","v":261989,"vw":62.947352},{"c":62.31,"h":63.63,"l":61.36,"n":5811,"o":62.9,"t":"2025-09-19T04:00:00Z","v":312152,"vw":62.347619},{"c":63.13,"h":63.9992,"l":61.4,"n":6724,"o":62.26,"t":"2025-09-22T04:00:00Z","v":257068,"vw":63.126429},{"c":61.97,"h":63.755,"l":61.95,"n":4632,"o":63.5,"t":"2025-09-23T04:00:00Z","v":169917,"vw":62.401796},{"c":61.87,"h":64.29,"l":61.66,"n":4999,"o":62.31,"t":"2025-09-24T04:00:00Z","v":158208,"vw":62.756126},{"c":61.24,"h":62.455,"l":60.75,"n":4863,"o":61.48,"t":"2025-09-25T04:00:00Z","v":119395,"vw":61.338688},{"c":62.42,"h":62.75,"l":61.26,"n":5138,"o":61.44,"t":"2025-09-26T04:00:00Z","v":145436,"vw":62.361424},{"c":61.99,"h":63.37,"l":61.65,"n":4546,"o":62.85,"t":"2025-09-29T04:00:00Z","v":138146,"vw":62.092183},{"c":63.04,"h":63.385,"l":61.34,"n":5339,"o":61.67,"t":"2025-09-30T04:00:00Z","v":212838,"vw":62.866003},{"c":62.8,"h":63.785,"l":61.61,"n":4947,"o":63.48,"t":"2025-10-01T04:00:00Z","v":125947,"vw":62.51848},{"c":63.34,"h":63.77,"l":62.385,"n":4684,"o":62.86,"t":"2025-10-02T04:00:00Z","v":136054,"vw":63.202292},{"c":64.77,"h":65.06,"l":63.85,"n":3925,"o":63.85,"t":"2025-10-03T04:00:00Z","v":106207,"vw":64.640216},{"c":63.45,"h":65.86,"l":60.72,"n":4482,"o":64.56,"t":"2025-10-06T04:00:00Z","v":123210,"vw":64.277211},{"c":63.02,"h":63.78,"l":62.355,"n":3896,"o":63.68,"t":"2025-10-07T04:00:00Z","v":174671,"vw":63.032424},{"c":63.65,"h":64.16,"l":62.35,"n":4941,"o":63.4,"t":"2025-10-08T04:00:00Z","v":168852,"vw":63.514068},{"c":63.39,"h":63.675,"l":62.76,"n":4550,"o":63.45,"t":"2025-10-09T04:00:00Z","v":132614,"vw":63.382379},{"c":61.33,"h":64.2784,"l":61.21,"n":5238,"o":63.87,"t":"2025-10-10T04:00:00Z","v":129244,"vw":62.009929},{"c":62.59,"h":63.0275,"l":61.9,"n":4998,"o":62.54,"t":"2025-10-13T04:00:00Z","v":108194,"vw":62.60284},{"c":64.18,"h":64.65,"l":62.07,"n":4015,"o":62.07,"t":"2025-10-14T04:00:00Z","v":103442,"vw":63.968469},{"c":64.775,"h":66.8,"l":64.02,"n":3998,"o":64.36,"t":"2025-10-15T04:00:00Z","v":138452,"vw":64.808636},{"c":65.735,"h":65.845,"l":63.97,"n":3713,"o":65.24,"t":"2025-10-16T04:00:00Z","v":74217,"vw":65.417519},{"c":65,"h":66.285,"l":64.25,"n":4448,"o":65.27,"t":"2025-10-17T04:00:00Z","v":88913,"vw":65.154293},{"c":66.23,"h":66.81,"l":65.22,"n":2742,"o":65.33,"t":"2025-10-20T04:00:00Z","v":75435,"vw":66.054941},{"c":65.91,"h":66.98,"l":65.15,"n":4269,"o":66.22,"t":"2025-10-21T04:00:00Z","v":104020,"vw":66.122825},{"c":65.14,"h":66.5,"l":65.015,"n":4234,"o":65.87,"t":"2025-10-22T04:00:00Z","v":102697,"vw":65.43664},{"c":66.29,"h":67.11,"l":64.625,"n":4703,"o":65.1,"t":"2025-10-23T04:00:00Z","v":104163,"vw":66.401044},{"c":67.35,"h":68.58,"l":66.62,"n":4633,"o":67,"t":"2025-10-24T04:00:00Z","v":108392,"vw":67.77099},{"c":65.45,"h":68.2618,"l":65.32,"n":5915,"o":67.55,"t":"2025-10-27T04:00:00Z","v":170749,"vw":65.972744},{"c":66.72,"h":67.75,"l":63.86,"n":5385,"o":65.22,"t":"2025-10-28T04:00:00Z","v":204687,"vw":66.76192},{"c":66.75,"h":68.38,"l":65.975,"n":10190,"o":66.45,"t":"2025-10-29T04:00:00Z","v":351990,"vw":67.018703},{"c":74.19,"h":76.65,"l":61.84,"n":13270,"o":66.23,"t":"2025-10-30T04:00:00Z","v":495397,"vw":71.183555},{"c":69.21,"h":73.23,"l":68.99,"n":9802,"o":73.02,"t":"2025-10-31T04:00:00Z","v":365609,"vw":70.868409},{"c":68.12,"h":71.315,"l":66.97,"n":8105,"o":68.34,"t":"2025-11-03T05:00:00Z","v":363923,"vw":68.879845},{"c":66.09,"h":69.445,"l":65.77,"n":6155,"o":67.9,"t":"2025-11-04T05:00:00Z","v":181934,"vw":67.146403},{"c":64.72,"h":66.83,"l":63.04,"n":6492,"o":65.62,"t":"2025-11-05T05:00:00Z","v":238252,"vw":65.016848},{"c":62.42,"h":66.38,"l":61.435,"n":6366,"o":64.67,"t":"2025-11-06T05:00:00Z","v":182117,"vw":63.118652},{"c":61.21,"h":65.19,"l":60.87,"n":5677,"o":63.34,"t":"2025-11-07T05:00:00Z","v":199684,"vw":61.691736},{"c":65.28,"h":65.6,"l":60.59,"n":5111,"o":61.89,"t":"2025-11-10T05:00:00Z","v":192490,"vw":63.513194},{"c":66.6,"h":66.985,"l":64.98,"n":4297,"o":65.47,"t":"2025-11-11T05:00:00Z","v":198959,"vw":66.04833},{"c":65.12,"h":68.11,"l":65,"n":3913,"o":66.31,"t":"2025-11-12T05:00:00Z","v":122987,"vw":65.942193},{"c":67.51,"h":67.795,"l":65.23,"n":5292,"o":65.23,"t":"2025-11-13T05:00:00Z","v":146387,"vw":66.972423},{"c":66.59,"h":67.925,"l":65.65,"n":6079,"o":67.16,"t":"2025-11-14T05:00:00Z","v":164006,"vw":66.648675},{"c":65.25,"h":67.035,"l":64.765,"n":4739,"o":66.89,"t":"2025-11-17T05:00:00Z","v":180873,"vw":65.453276},{"c":65.66,"h":69.05,"l":64.27,"n":3746,"o":64.62,"t":"2025-11-18T05:00:00Z","v":138841,"vw":65.595555},{"c":67.455,"h":67.99,"l":65.6601,"n":5057,"o":66.15,"t":"2025-11-19T05:00:00Z","v":145384,"vw":67.023777},{"c":66.05,"h":69.425,"l":65.9,"n":4542,"o":68.14,"t":"2025-11-20T05:00:00Z","v":150953,"vw":67.034505},{"c":67.65,"h":69.94,"l":65.95,"n":4870,"o":66.01,"t":"2025-11-21T05:00:00Z","v":160934,"vw":68.089518},{"c":69.14,"h":69.6,"l":66.62,"n":4023,"o":67.4,"t":"2025-11-24T05:00:00Z","v":115853,"vw":68.964483},{"c":70.39,"h":70.955,"l":68.735,"n":5856,"o":69.74,"t":"2025-11-25T05:00:00Z","v":217856,"vw":70.07176},{"c":68.88,"h":70.335,"l":67.78,"n":5225,"o":70.04,"t":"2025-11-26T05:00:00Z","v":190501,"vw":68.989844},{"c":68.85,"h":70.57,"l":68.09,"n":4267,"o":68.77,"t":"2025-11-28T05:00:00Z","v":159451,"vw":69.046794},{"c":67.75,"h":70.3175,"l":67.48,"n":7972,"o":68.49,"t":"2025-12-01T05:00:00Z","v":394607,"vw":68.554431},{"c":70.45,"h":72.435,"l":67.27,"n":8155,"o":68.12,"t":"2025-12-02T05:00:00Z","v":244197,"vw":70.50211},{"c":73.69,"h":75.165,"l":70.65,"n":5184,"o":70.65,"t":"2025-12-03T05:00:00Z","v":175561,"vw":73.804934},{"c":72.11,"h":74.94,"l":71.77,"n":4947,"o":73.14,"t":"2025-12-04T05:00:00Z","v":171836,"vw":72.753565},{"c":70.47,"h":72.99,"l":69.18,"n":7957,"o":72.11,"t":"2025-12-05T05:00:00Z","v":278243,"vw":71.180888},{"c":71.46,"h":71.7,"l":70.215,"n":4315,"o":70.94,"t":"2025-12-08T05:00:00Z","v":130039,"vw":71.219084},{"c":72.31,"h":72.37,"l":70.95,"n":4735,"o":70.95,"t":"2025-12-09T05:00:00Z","v":117320,"vw":72.050842},{"c":72.05,"h":73.755,"l":71.25,"n":4321,"o":72.13,"t":"2025-12-10T05:00:00Z","v":143843,"vw":72.205765},{"c":73.89,"h":74.83,"l":72.5,"n":4938,"o":72.5,"t":"2025-12-11T05:00:00Z","v":142130,"vw":73.981331},{"c":74.62,"h":75.77,"l":73.63,"n":5304,"o":73.9,"t":"2025-12-12T05:00:00Z","v":153194,"vw":74.835414},{"c":75.22,"h":76.15,"l":74.64,"n":5381,"o":74.75,"t":"2025-12-15T05:00:00Z","v":142813,"vw":75.377687},{"c":74.19,"h":76.2,"l":73.595,"n":5983,"o":75.22,"t":"2025-12-16T05:00:00Z","v":194398,"vw":74.611126},{"c":74.43,"h":75.98,"l":73.89,"n":5670,"o":73.89,"t":"2025-12-17T05:00:00Z","v":168220,"vw":74.557026},{"c":76.15,"h":76.4,"l":74.9,"n":5510,"o":74.9,"t":"2025-12-18T05:00:00Z","v":138692,"vw":76.002151},{"c":72.99,"h":76.6,"l":72.87,"n":4591,"o":76.25,"t":"2025-12-19T05:00:00Z","v":413448,"vw":73.30949},{"c":71.84,"h":73.5,"l":71.055,"n":5001,"o":73.38,"t":"2025-12-22T05:00:00Z","v":152085,"vw":71.882754},{"c":70.995,"h":74.49,"l":69.871,"n":6245,"o":71.7,"t":"2025-12-23T05:00:00Z","v":155376,"vw":70.939806},{"c":70.52,"h":70.89,"l":69.98,"n":2754,"o":70.77,"t":"2025-12-24T05:00:00Z","v":54961,"vw":70.507221},{"c":69.2,"h":70.5,"l":69,"n":4356,"o":70.43,"t":"2025-12-26T05:00:00Z","v":116264,"vw":69.484702},{"c":69,"h":69.51,"l":68.51,"n":4940,"o":69.37,"t":"2025-12-29T05:00:00Z","v":93424,"vw":68.993896},{"c":67.6,"h":68.7,"l":67.37,"n":5021,"o":68.7,"t":"2025-12-30T05:00:00Z","v":103508,"vw":67.743475},{"c":66.59,"h":67.92,"l":66.23,"n":3694,"o":67.88,"t":"2025-12-31T05:00:00Z","v":110883,"vw":66.706857},{"c":65.66,"h":66.73,"l":65.05,"n":3817,"o":66.59,"t":"2026-01-02T05:00:00Z","v":124783,"vw":65.616914},{"c":66.57,"h":67.8,"l":65.415,"n":5137,"o":65.78,"t":"2026-01-05T05:00:00Z","v":169037,"vw":66.797102},{"c":66.23,"h":66.62,"l":64.19,"n":6195,"o":66.08,"t":"2026-01-06T05:00:00Z","v":222309,"vw":65.830159},{"c":69.72,"h":70.88,"l":66.23,"n":5210,"o":66.63,"t":"2026-01-07T05:00:00Z","v":179106,"vw":69.336036},{"c":73.79,"h":74.075,"l":67.85,"n":5928,"o":69.08,"t":"2026-01-08T05:00:00Z","v":145410,"vw":73.086121},{"c":78.69,"h":78.75,"l":73.43,"n":3851,"o":74,"t":"2026-01-09T05:00:00Z","v":142900,"vw":77.774069},{"c":77.05,"h":79.45,"l":76.8,"n":4895,"o":78.46,"t":"2026-01-12T05:00:00Z","v":114920,"vw":77.428007},{"c":77.32,"h":78.2,"l":76.59,"n":3799,"o":77.09,"t":"2026-01-13T05:00:00Z","v":123228,"vw":77.474523},{"c":79.73,"h":80.205,"l":76.55,"n":3616,"o":76.55,"t":"2026-01-14T05:00:00Z","v":112334,"vw":79.081079},{"c":80.18,"h":81.64,"l":76.61,"n":4282,"o":79.61,"t":"2026-01-15T05:00:00Z","v":100486,"vw":80.605507},{"c":79.74,"h":80.65,"l":79.26,"n":3532,"o":80.16,"t":"2026-01-16T05:00:00Z","v":100063,"vw":79.882001},{"c":76.36,"h":78.99,"l":75.94,"n":3523,"o":77.89,"t":"2026-01-20T05:00:00Z","v":98847,"vw":77.001024},{"c":80.09,"h":80.56,"l":76.89,"n":4565,"o":77.14,"t":"2026-01-21T05:00:00Z","v":136580,"vw":79.649301},{"c":80.66,"h":81.98,"l":80,"n":3539,"o":80.13,"t":"2026-01-22T05:00:00Z","v":109554,"vw":80.932958},{"c":78.85,"h":80.82,"l":77.9801,"n":3952,"o":80.02,"t":"2026-01-23T05:00:00Z","v":104461,"vw":78.983254},{"c":78.63,"h":79.71,"l":78.08,"n":3376,"o":78.69,"t":"2026-01-26T05:00:00Z","v":98105,"vw":78.726698},{"c":78.53,"h":78.875,"l":77.09,"n":3510,"o":78.04,"t":"2026-01-27T05:00:00Z","v":108756,"vw":78.363548},{"c":77.91,"h":79.705,"l":77.63,"n":4407,"o":79.01,"t":"2026-01-28T05:00:00Z","v":132983,"vw":78.238069},{"c":78.01,"h":82.16,"l":69.01,"n":6967,"o":69.19,"t":"2026-01-29T05:00:00Z","v":223068,"vw":78.72091},{"c":79.09,"h":79.46,"l":75.14,"n":5685,"o":77.9,"t":"2026-01-30T05:00:00Z","v":208706,"vw":78.439141},{"c":80.54,"h":82.43,"l":78.92,"n":5518,"o":78.92,"t":"2026-02-02T05:00:00Z","v":175600,"vw":80.728203},{"c":76.61,"h":81.7499,"l":75.12,"n":4509,"o":80.08,"t":"2026-02-03T05:00:00Z","v":150135,"vw":76.9629},{"c":74.94,"h":79.205,"l":73.89,"n":6321,"o":77.41,"t":"2026-02-04T05:00:00Z","v":189044,"vw":75.590466},{"c":73.58,"h":76.52,"l":72.73,"n":5189,"o":74.93,"t":"2026-02-05T05:00:00Z","v":164212,"vw":73.957428},{"c":75.64,"h":76.35,"l":71.1201,"n":3661,"o":74.25,"t":"2026-02-06T05:00:00Z","v":92157,"vw":75.551905},{"c":76.97,"h":77.05,"l":72.457,"n":4519,"o":75,"t":"2026-02-09T05:00:00Z","v":184530,"vw":75.640082},{"c":76.33,"h":78.99,"l":76.17,"n":3066,"o":77.23,"t":"2026-02-10T05:00:00Z","v":82908,"vw":77.442623},{"c":76.41,"h":77.79,"l":75.33,"n":4543,"o":76.34,"t":"2026-02-11T05:00:00Z","v":128980,"vw":76.289588},{"c":75,"h":78.9899,"l":74.05,"n":6173,"o":77.16,"t":"2026-02-12T05:00:00Z","v":207394,"vw":75.28536},{"c":74.27,"h":77.85,"l":72.88,"n":6312,"o":75.54,"t":"2026-02-13T05:00:00Z","v":273532,"vw":75.406954},{"c":71.88,"h":75.5346,"l":71.87,"n":3328,"o":74.26,"t":"2026-02-17T05:00:00Z","v":88792,"vw":72.716618},{"c":73.41,"h":75.22,"l":71.82,"n":3758,"o":71.82,"t":"2026-02-18T05:00:00Z","v":135832,"vw":73.657617},{"c":73.46,"h":73.99,"l":72.12,"n":3529,"o":72.93,"t":"2026-02-19T05:00:00Z","v":105221,"vw":73.371609},{"c":72.24,"h":74.21,"l":71.63,"n":2884,"o":73.27,"t":"2026-02-20T05:00:00Z","v":68457,"vw":72.42963},{"c":70.2,"h":72.37,"l":69.32,"n":5005,"o":71.55,"t":"2026-02-23T05:00:00Z","v":139943,"vw":70.441416},{"c":71.6,"h":73.28,"l":70.49,"n":3381,"o":70.57,"t":"2026-02-24T05:00:00Z","v":91329,"vw":72.142449},{"c":72.1,"h":72.1,"l":70.8,"n":4063,"o":71.73,"t":"2026-02-25T05:00:00Z","v":100333,"vw":71.779804},{"c":72.68,"h":74.59,"l":71,"n":3637,"o":72.48,"t":"2026-02-26T05:00:00Z","v":161331,"vw":73.148993},{"c":73.05,"h":73.95,"l":70.31,"n":4390,"o":71.48,"t":"2026-02-27T05:00:00Z","v":182251,"vw":72.750891},{"c":71.15,"h":72.83,"l":70.37,"n":3629,"o":71.53,"t":"2026-03-02T05:00:00Z","v":98467,"vw":71.322329},{"c":70.43,"h":70.885,"l":68.245,"n":3411,"o":69.07,"t":"2026-03-03T05:00:00Z","v":96786,"vw":70.284171},{"c":70.2,"h":72.45,"l":69.8,"n":3242,"o":70.84,"t":"2026-03-04T05:00:00Z","v":90727,"vw":70.417177},{"c":72.19,"h":72.605,"l":68.89,"n":3745,"o":68.89,"t":"2026-03-05T05:00:00Z","v":108061,"vw":71.488878},{"c":71.69,"h":71.71,"l":68.855,"n":4061,"o":70.71,"t":"2026-03-06T05:00:00Z","v":111443,"vw":70.854966},{"c":71.7,"h":72.24,"l":68.51,"n":3906,"o":70.36,"t":"2026-03-09T04:00:00Z","v":98248,"vw":70.767707},{"c":71.11,"h":71.87,"l":69.475,"n":2799,"o":71.14,"t":"2026-03-10T04:00:00Z","v":78545,"vw":71.013025},{"c":70.22,"h":71.905,"l":69.675,"n":3049,"o":70.69,"t":"2026-03-11T04:00:00Z","v":70573,"vw":70.612298},{"c":69.92,"h":71.14,"l":67.415,"n":3982,"o":69.19,"t":"2026-03-12T04:00:00Z","v":107314,"vw":70.021341},{"c":71.05,"h":71.79,"l":69.75,"n":3812,"o":70.54,"t":"2026-03-13T04:00:00Z","v":143275,"vw":70.815408},{"c":71.12,"h":72.78,"l":69.73,"n":3920,"o":71.29,"t":"2026-03-16T04:00:00Z","v":148944,"vw":71.315346},{"c":72.7,"h":72.9,"l":71.06,"n":2937,"o":71.71,"t":"2026-03-17T04:00:00Z","v":90823,"vw":72.453353},{"c":69.92,"h":72.16,"l":69.0547,"n":3731,"o":72.02,"t":"2026-03-18T04:00:00Z","v":131658,"vw":70.141305},{"c":70.48,"h":71.45,"l":68.925,"n":3672,"o":69.61,"t":"2026-03-19T04:00:00Z","v":116249,"vw":70.24079},{"c":69.32,"h":71.035,"l":68.96,"n":3592,"o":70.56,"t":"2026-03-20T04:00:00Z","v":271769,"vw":69.550967},{"c":71.99,"h":72.56,"l":70.85,"n":4124,"o":70.87,"t":"2026-03-23T04:00:00Z","v":110432,"vw":71.810842},{"c":74.03,"h":74.31,"l":70.455,"n":3600,"o":71.1,"t":"2026-03-24T04:00:00Z","v":102424,"vw":73.605816},{"c":74.41,"h":75.74,"l":73.5,"n":4634,"o":75.14,"t":"2026-03-25T04:00:00Z","v":138830,"vw":74.465291},{"c":73.61,"h":74.995,"l":73.25,"n":3883,"o":74.08,"t":"2026-03-26T04:00:00Z","v":99360,"vw":73.934147},{"c":72.18,"h":74.195,"l":72,"n":2880,"o":73.8,"t":"2026-03-27T04:00:00Z","v":60840,"vw":72.466657},{"c":72.75,"h":73.31,"l":71.69,"n":3883,"o":72.48,"t":"2026-03-30T04:00:00Z","v":90848,"vw":72.652861},{"c":73,"h":75,"l":72,"n":5509,"o":74.53,"t":"2026-03-31T04:00:00Z","v":273116,"vw":73.0814},{"c":74.04,"h":74.76,"l":72.75,"n":5625,"o":73.9,"t":"2026-04-01T04:00:00Z","v":172527,"vw":73.934895},{"c":74.15,"h":77.065,"l":72.855,"n":3505,"o":73.42,"t":"2026-04-02T04:00:00Z","v":93932,"vw":74.690335},{"c":73.87,"h":76,"l":73.455,"n":3408,"o":74.44,"t":"2026-04-06T04:00:00Z","v":95441,"vw":74.269725},{"c":74.03,"h":75.53,"l":73.16,"n":4293,"o":73.71,"t":"2026-04-07T04:00:00Z","v":153265,"vw":73.765111},{"c":78,"h":78.9,"l":76.12,"n":5215,"o":76.12,"t":"2026-04-08T04:00:00Z","v":211408,"vw":77.983176},{"c":75.14,"h":78.05,"l":74.44,"n":4752,"o":77.32,"t":"2026-04-09T04:00:00Z","v":142587,"vw":75.71243},{"c":76.7,"h":76.83,"l":73.72,"n":4486,"o":75.14,"t":"2026-04-10T04:00:00Z","v":131409,"vw":75.714027},{"c":78.29,"h":78.7599,"l":75.95,"n":4691,"o":76.61,"t":"2026-04-13T04:00:00Z","v":76624,"vw":77.83165},{"c":80.49,"h":81,"l":78.25,"n":3842,"o":78.33,"t":"2026-04-14T04:00:00Z","v":82427,"vw":80.370147},{"c":78.97,"h":80.8625,"l":77.804,"n":3956,"o":80.01,"t":"2026-04-15T04:00:00Z","v":87784,"vw":79.451297},{"c":79.18,"h":79.99,"l":78.27,"n":3858,"o":78.27,"t":"2026-04-16T04:00:00Z","v":96194,"vw":79.277879},{"c":81.18,"h":82.81,"l":79.155,"n":4609,"o":80.24,"t":"2026-04-17T04:00:00Z","v":183645,"vw":81.319125},{"c":81.11,"h":82.2,"l":80.43,"n":4127,"o":81.18,"t":"2026-04-20T04:00:00Z","v":81386,"vw":81.364664},{"c":82.36,"h":83,"l":79.65,"n":4139,"o":80.92,"t":"2026-04-21T04:00:00Z","v":110936,"vw":82.139267},{"c":83,"h":83.81,"l":81.6153,"n":3111,"o":82.66,"t":"2026-04-22T04:00:00Z","v":68636,"vw":83.067236},{"c":81.58,"h":84,"l":80.685,"n":4500,"o":83.49,"t":"2026-04-23T04:00:00Z","v":84248,"vw":82.520982},{"c":81.97,"h":82.68,"l":79.4404,"n":4112,"o":81.22,"t":"2026-04-24T04:00:00Z","v":79495,"vw":81.738507},{"c":83.04,"h":83.205,"l":80.6608,"n":4968,"o":81.59,"t":"2026-04-27T04:00:00Z","v":103545,"vw":82.476206},{"c":82.68,"h":84,"l":82.18,"n":4049,"o":83.52,"t":"2026-04-28T04:00:00Z","v":79976,"vw":82.862235},{"c":81.42,"h":82.65,"l":80.44,"n":4208,"o":82,"t":"2026-04-29T04:00:00Z","v":78350,"vw":81.606673},{"c":88.46,"h":90.99,"l":84.7,"n":9770,"o":85.82,"t":"2026-04-30T04:00:00Z","v":331274,"vw":87.718094},{"c":93.75,"h":93.93,"l":87.75,"n":5979,"o":89.03,"t":"2026-05-01T04:00:00Z","v":230199,"vw":92.141029},{"c":94.68,"h":95,"l":88.975,"n":7522,"o":92.16,"t":"2026-05-04T04:00:00Z","v":245968,"vw":93.155128},{"c":91.83,"h":96,"l":89.495,"n":5826,"o":94.67,"t":"2026-05-05T04:00:00Z","v":147793,"vw":92.713532},{"c":89.52,"h":93.06,"l":89.21,"n":5420,"o":93.06,"t":"2026-05-06T04:00:00Z","v":128575,"vw":90.576231},{"c":91.98,"h":92.935,"l":88.995,"n":3646,"o":89.17,"t":"2026-05-07T04:00:00Z","v":118520,"vw":91.967588},{"c":91.67,"h":92.59,"l":89.03,"n":5420,"o":91.57,"t":"2026-05-08T04:00:00Z","v":151680,"vw":91.096807},{"c":88.45,"h":93.13,"l":88.31,"n":5412,"o":92.74,"t":"2026-05-11T04:00:00Z","v":164748,"vw":89.916018},{"c":91.51,"h":91.81,"l":88.26,"n":5026,"o":88.59,"t":"2026-05-12T04:00:00Z","v":169952,"vw":90.594814},{"c":89.28,"h":91.74,"l":89.06,"n":5780,"o":90.52,"t":"2026-05-13T04:00:00Z","v":193490,"vw":90.102409},{"c":93.25,"h":93.48,"l":89.4,"n":4450,"o":90.37,"t":"2026-05-14T04:00:00Z","v":229076,"vw":92.662941},{"c":94.2,"h":95.31,"l":92.37,"n":7626,"o":92.83,"t":"2026-05-15T04:00:00Z","v":301504,"vw":94.193842},{"c":102.88,"h":103.12,"l":92.51,"n":8810,"o":94.39,"t":"2026-05-18T04:00:00Z","v":427466,"vw":100.481956},{"c":99.48,"h":104.91,"l":99.155,"n":10128,"o":102.14,"t":"2026-05-19T04:00:00Z","v":347844,"vw":101.832617},{"c":97.69,"h":98.96,"l":95.805,"n":5896,"o":98.96,"t":"2026-05-20T04:00:00Z","v":218952,"vw":97.755135},{"c":95.17,"h":98.5799,"l":93.89,"n":6243,"o":96.3,"t":"2026-05-21T04:00:00Z","v":203443,"vw":95.268853},{"c":102.39,"h":104.11,"l":95.19,"n":6404,"o":96.45,"t":"2026-05-22T04:00:00Z","v":234487,"vw":101.61142},{"c":104.06,"h":105.09,"l":100.89,"n":6788,"o":102.32,"t":"2026-05-26T04:00:00Z","v":262543,"vw":103.868475},{"c":104.48,"h":106.1267,"l":103.435,"n":5739,"o":104.16,"t":"2026-05-27T04:00:00Z","v":187897,"vw":104.611264},{"c":99.85,"h":104.5,"l":99.64,"n":4392,"o":104.48,"t":"2026-05-28T04:00:00Z","v":102943,"vw":101.256959},{"c":98.56,"h":99.62,"l":98.01,"n":4955,"o":98.66,"t":"2026-05-29T04:00:00Z","v":189028,"vw":98.714443},{"c":98.95,"h":99.63,"l":97.465,"n":4920,"o":98.07,"t":"2026-06-01T04:00:00Z","v":158361,"vw":98.832454},{"c":97.24,"h":98.84,"l":96.15,"n":6057,"o":98.54,"t":"2026-06-02T04:00:00Z","v":218063,"vw":97.458799},{"c":96.02,"h":98.1,"l":94.92,"n":6207,"o":96.43,"t":"2026-06-03T04:00:00Z","v":153196,"vw":96.003498},{"c":96.97,"h":99.03,"l":96.4,"n":5141,"o":97.38,"t":"2026-06-04T04:00:00Z","v":168773,"vw":97.771152},{"c":94.55,"h":96.91,"l":93.22,"n":6165,"o":96.73,"t":"2026-06-05T04:00:00Z","v":165173,"vw":94.694417},{"c":93.28,"h":95.95,"l":93.07,"n":5627,"o":94.52,"t":"2026-06-08T04:00:00Z","v":135501,"vw":93.801151},{"c":92.57,"h":95.9,"l":92.06,"n":6032,"o":93.47,"t":"2026-06-09T04:00:00Z","v":197299,"vw":93.051248},{"c":91.9,"h":93.4,"l":89.39,"n":6739,"o":92.5,"t":"2026-06-10T04:00:00Z","v":206281,"vw":91.672103},{"c":90.51,"h":92.67,"l":89.6,"n":5269,"o":92.67,"t":"2026-06-11T04:00:00Z","v":175575,"vw":90.57452},{"c":88.88,"h":92.23,"l":88.65,"n":5947,"o":90.51,"t":"2026-06-12T04:00:00Z","v":169625,"vw":90.125534},{"c":83.33,"h":89.33,"l":82.75,"n":8542,"o":88.3,"t":"2026-06-15T04:00:00Z","v":393281,"vw":84.300589},{"c":83.93,"h":85.795,"l":79.46,"n":13768,"o":83.32,"t":"2026-06-16T04:00:00Z","v":929378,"vw":81.962302},{"c":84.6,"h":85.74,"l":83.26,"n":5939,"o":83.56,"t":"2026-06-17T04:00:00Z","v":250484,"vw":84.459433},{"c":84.85,"h":86.25,"l":83.015,"n":6211,"o":85.2,"t":"2026-06-18T04:00:00Z","v":284208,"vw":85.065076},{"c":86.66,"h":87.46,"l":84.48,"n":4780,"o":84.71,"t":"2026-06-22T04:00:00Z","v":193607,"vw":86.532095},{"c":87.83,"h":88.01,"l":85.8,"n":4718,"o":86,"t":"2026-06-23T04:00:00Z","v":112293,"vw":87.386049},{"c":90.2,"h":90.44,"l":87.83,"n":5456,"o":87.83,"t":"2026-06-24T04:00:00Z","v":153636,"vw":89.682594},{"c":89.7,"h":92.905,"l":89.4701,"n":5081,"o":90.56,"t":"2026-06-25T04:00:00Z","v":120759,"vw":90.478439},{"c":92.01,"h":93.05,"l":88.545,"n":5570,"o":89.51,"t":"2026-06-26T04:00:00Z","v":702720,"vw":91.892319},{"c":98.35,"h":98.78,"l":91.285,"n":6615,"o":92.24,"t":"2026-06-29T04:00:00Z","v":181589,"vw":95.525126},{"c":101.7,"h":101.835,"l":97.65,"n":8191,"o":98.75,"t":"2026-06-30T04:00:00Z","v":329530,"vw":100.548331},{"c":103.92,"h":105.73,"l":101.6,"n":6320,"o":101.6,"t":"2026-07-01T04:00:00Z","v":191931,"vw":104.337689},{"c":97.62,"h":105,"l":96.265,"n":8041,"o":103.81,"t":"2026-07-02T04:00:00Z","v":325050,"vw":99.689447},{"c":94.17,"h":99.65,"l":94.045,"n":5673,"o":97.62,"t":"2026-07-06T04:00:00Z","v":195952,"vw":95.048089},{"c":96.24,"h":96.61,"l":94.425,"n":6455,"o":94.79,"t":"2026-07-07T04:00:00Z","v":194612,"vw":95.769494},{"c":97.78,"h":99.685,"l":93.505,"n":7242,"o":96.69,"t":"2026-07-08T04:00:00Z","v":438423,"vw":97.516181},{"c":97.69,"h":98.43,"l":96.185,"n":4537,"o":96.99,"t":"2026-07-09T04:00:00Z","v":125551,"vw":97.379473},{"c":99.73,"h":100.75,"l":96.47,"n":4500,"o":97.65,"t":"2026-07-10T04:00:00Z","v":114887,"vw":99.372013},{"c":99.9,"h":101.4671,"l":99.53,"n":4230,"o":100.3,"t":"2026-07-13T04:00:00Z","v":96997,"vw":100.122592},{"c":98.52,"h":99.7,"l":97.48,"n":4166,"o":99.14,"t":"2026-07-14T04:00:00Z","v":108540,"vw":98.579347},{"c":103,"h":104.52,"l":98.65,"n":4677,"o":98.65,"t":"2026-07-15T04:00:00Z","v":143223,"vw":103.086873},{"c":105.31,"h":106.575,"l":103.71,"n":4105,"o":104.2,"t":"2026-07-16T04:00:00Z","v":104317,"vw":105.158967},{"c":102.85,"h":106.05,"l":102.595,"n":6138,"o":104.6,"t":"2026-07-17T04:00:00Z","v":144411,"vw":103.646786},{"c":103.03,"h":104.42,"l":101.69,"n":5472,"o":102.74,"t":"2026-07-20T04:00:00Z","v":126619,"vw":102.866329},{"c":100.47,"h":103.96,"l":100.08,"n":5883,"o":102.82,"t":"2026-07-21T04:00:00Z","v":164611,"vw":101.697715},{"c":98.1,"h":101,"l":97.54,"n":5064,"o":100.64,"t":"2026-07-22T04:00:00Z","v":154087,"vw":98.936496},{"c":97.35,"h":97.59,"l":94.08,"n":5358,"o":97.59,"t":"2026-07-23T04:00:00Z","v":108391,"vw":96.169517},{"c":97.78,"h":99.83,"l":97.1827,"n":3752,"o":98.05,"t":"2026-07-24T04:00:00Z","v":77611,"vw":97.915417},{"c":99.42,"h":99.57,"l":97.115,"n":3974,"o":99,"t":"2026-07-27T04:00:00Z","v":84880,"vw":99.070001},{"c":100.12,"h":101.78,"l":99.14,"n":5000,"o":100.4,"t":"2026-07-28T04:00:00Z","v":115138,"vw":100.166268},{"c":97.62,"h":101,"l":97.14,"n":5700,"o":99.82,"t":"2026-07-29T04:00:00Z","v":158468,"vw":98.108916},{"c":94.7,"h":95.04,"l":82,"n":12101,"o":87.61,"t":"2026-07-30T04:00:00Z","v":484081,"vw":90.824462},{"c":98.7,"h":99.63,"l":93.15,"n":9755,"o":94.7,"t":"2026-07-31T04:00:00Z","v":334400,"vw":97.17901},{"c":99.24,"h":102.74,"l":96.145,"n":7038,"o":98.67,"t":"2026-08-03T04:00:00Z","v":220211,"vw":98.826152},{"c":102.75,"h":104,"l":97.3095,"n":5232,"o":98.87,"t":"2026-08-04T04:00:00Z","v":183600,"vw":102.36381},{"c":100.71,"h":103.54,"l":100.3301,"n":5652,"o":102.74,"t":"2026-08-05T04:00:00Z","v":164058,"vw":101.473085},{"c":96.51,"h":100.47,"l":94.07,"n":6334,"o":100.09,"t":"2026-08-06T04:00:00Z","v":289538,"vw":97.807423},{"c":95.35,"h":99.47,"l":94.815,"n":6408,"o":96.59,"t":"2026-08-07T04:00:00Z","v":220650,"vw":96.837569},{"c":94.58,"h":96.2,"l":92.91,"n":5495,"o":93.09,"t":"2026-08-10T04:00:00Z","v":211097,"vw":94.698656},{"c":95.38,"h":98.39,"l":94.51,"n":4835,"o":94.58,"t":"2026-08-11T04:00:00Z","v":144095,"vw":95.92841},{"c":98.64,"h":99.255,"l":93.86,"n":7399,"o":95.52,"t":"2026-08-12T04:00:00Z","v":276252,"vw":96.524028},{"c":97.34,"h":99.58,"l":96.255,"n":5182,"o":98.96,"t":"2026-08-13T04:00:00Z","v":118384,"vw":97.741374},{"c":94.46,"h":97.5,"l":94.23,"n":5206,"o":96.21,"t":"2026-08-14T04:00:00Z","v":127322,"vw":95.046172},{"c":91.75,"h":92.63,"l":90.815,"n":6446,"o":92.22,"t":"2026-08-17T04:00:00Z","v":250409,"vw":91.677148},{"c":89.68,"h":92.28,"l":88.05,"n":8295,"o":91.62,"t":"2026-08-18T04:00:00Z","v":276683,"vw":90.001418},{"c":90.13,"h":91.6075,"l":88.77,"n":8521,"o":90,"t":"2026-08-19T04:00:00Z","v":432640,"vw":90.097731},{"c":88.86,"h":90.1,"l":87.74,"n":6777,"o":88.86,"t":"2026-08-20T04:00:00Z","v":151045,"vw":88.67624},{"c":87.67,"h":90.12,"l":86.39,"n":5732,"o":89.22,"t":"2026-08-21T04:00:00Z","v":161473,"vw":87.607927},{"c":87.52,"h":88.53,"l":85.765,"n":4122,"o":87.26,"t":"2026-08-24T04:00:00Z","v":115202,"vw":87.360053},{"c":87.88,"h":88.855,"l":85.6001,"n":4077,"o":88.01,"t":"2026-08-25T04:00:00Z","v":153108,"vw":87.315994},{"c":87.25,"h":88.5,"l":86.37,"n":4803,"o":88.46,"t":"2026-08-26T04:00:00Z","v":118317,"vw":87.417593},{"c":89,"h":89.59,"l":87.28,"n":4403,"o":87.34,"t":"2026-08-27T04:00:00Z","v":172566,"vw":88.831077},{"c":89.28,"h":90,"l":88.46,"n":4568,"o":89,"t":"2026-08-28T04:00:00Z","v":136385,"vw":89.196441},{"c":89.11,"h":89.99,"l":87.4,"n":3906,"o":89.4,"t":"2026-08-31T04:00:00Z","v":195283,"vw":88.894416},{"c":88.03,"h":89.5,"l":87.29,"n":4382,"o":89.11,"t":"2026-09-01T04:00:00Z","v":153115,"vw":88.088271},{"c":90.78,"h":91.33,"l":87.76,"n":5101,"o":87.76,"t":"2026-09-02T04:00:00Z","v":139969,"vw":90.449219},{"c":88.4,"h":92.1,"l":86.46,"n":6919,"o":91.16,"t":"2026-09-03T04:00:00Z","v":269167,"vw":88.399397},{"c":87.45,"h":89.27,"l":86.06,"n":8505,"o":87.31,"t":"2026-09-04T04:00:00Z","v":364487,"vw":87.81171},{"c":84.9,"h":88.39,"l":84.44,"n":6971,"o":86.89,"t":"2026-09-08T04:00:00Z","v":242994,"vw":85.138869},{"c":85.3,"h":87.69,"l":84.27,"n":6095,"o":84.9,"t":"2026-09-09T04:00:00Z","v":143854,"vw":85.395232},{"c":84.07,"h":85.7,"l":83.55,"n":4465,"o":84.96,"t":"2026-09-10T04:00:00Z","v":126472,"vw":84.254414},{"c":84.77,"h":86.55,"l":84.22,"n":5637,"o":84.63,"t":"2026-09-11T04:00:00Z","v":151266,"vw":84.984511},{"c":84.15,"h":85.705,"l":83.685,"n":4475,"o":84.89,"t":"2026-09-14T04:00:00Z","v":92382,"vw":84.377869},{"c":83.4,"h":84.64,"l":83.11,"n":5576,"o":84.29,"t":"2026-09-15T04:00:00Z","v":115382,"vw":83.468212},{"c":81.5,"h":84.31,"l":80.66,"n":4788,"o":82.92,"t":"2026-09-16T04:00:00Z","v":138645,"vw":82.051043},{"c":81.52,"h":82.74,"l":81.13,"n":5948,"o":82.56,"t":"2026-09-17T04:00:00Z","v":161525,"vw":81.816261},{"c":80.11,"h":81.995,"l":79.03,"n":5223,"o":81.67,"t":"2026-09-18T04:00:00Z","v":460453,"vw":80.157091},{"c":79.75,"h":81.77,"l":79.07,"n":4184,"o":80.66,"t":"2026-09-21T04:00:00Z","v":178190,"vw":79.768863},{"c":79.45,"h":81.75,"l":79.08,"n":4718,"o":80.82,"t":"2026-09-22T04:00:00Z","v":155208,"vw":79.775283},{"c":77.99,"h":79.51,"l":76.685,"n":4930,"o":79.13,"t":"2026-09-23T04:00:00Z","v":192731,"vw":77.747641},{"c":78.61,"h":78.68,"l":76.26,"n":4742,"o":77.96,"t":"2026-09-24T04:00:00Z","v":144569,"vw":77.696749},{"c":79.79,"h":80.175,"l":78.58,"n":4281,"o":78.58,"t":"2026-09-25T04:00:00Z","v":170650,"vw":79.671223},{"c":80.05,"h":81.32,"l":78.89,"n":5354,"o":79.6,"t":"2026-09-28T04:00:00Z","v":183097,"vw":79.917819},{"c":78.17,"h":80.005,"l":76.93,"n":4489,"o":79.88,"t":"2026-09-29T04:00:00Z","v":127544,"vw":78.038592},{"c":77.12,"h":80.07,"l":75.63,"n":6386,"o":78.35,"t":"2026-09-30T04:00:00Z","v":480706,"vw":77.659188},{"c":75.03,"h":78.855,"l":74.31,"n":7900,"o":77.05,"t":"2026-10-01T04:00:00Z","v":204161,"vw":75.444819},{"c":75.04,"h":75.85,"l":74.06,"n":5551,"o":75.85,"t":"2026-10-02T04:00:00Z","v":179862,"vw":74.928866},{"c":76.35,"h":76.48,"l":73.98,"n":6479,"o":74.82,"t":"2026-10-05T04:00:00Z","v":146869,"vw":75.960877},{"c":73.65,"h":76.77,"l":73.38,"n":5371,"o":76.25,"t":"2026-10-06T04:00:00Z","v":210377,"vw":74.307612},{"c":73.59,"h":73.78,"l":71.7,"n":5878,"o":72.55,"t":"2026-10-07T04:00:00Z","v":306937,"vw":73.35072},{"c":74.28,"h":74.46,"l":72.57,"n":4769,"o":73.26,"t":"2026-10-08T04:00:00Z","v":103798,"vw":73.918137},{"c":74.21,"h":74.93,"l":73.54,"n":4524,"o":74.04,"t":"2026-10-09T04:00:00Z","v":230394,"vw":74.279915},{"c":75.04,"h":76.28,"l":73.395,"n":5040,"o":73.96,"t":"2026-10-12T04:00:00Z","v":180804,"vw":74.836807},{"c":74.71,"h":75.91,"l":74.49,"n":4546,"o":75.86,"t":"2026-10-13T04:00:00Z","v":107961,"vw":74.903368},{"c":73.44,"h":74.65,"l":73.15,"n":6072,"o":73.96,"t":"2026-10-14T04:00:00Z","v":193358,"vw":73.722081},{"c":76.72,"h":76.93,"l":74.48,"n":5319,"o":74.48,"t":"2026-10-15T04:00:00Z","v":130644,"vw":76.262341},{"c":76.25,"h":77.58,"l":75.07,"n":5556,"o":76.77,"t":"2026-10-16T04:00:00Z","v":181158,"vw":76.269114},{"c":76.03,"h":76.8,"l":75.015,"n":5066,"o":76.12,"t":"2026-10-19T04:00:00Z","v":150864,"vw":75.784675},{"c":80.575,"h":80.76,"l":76.325,"n":6392,"o":76.66,"t":"2026-10-20T04:00:00Z","v":240998,"vw":79.422545},{"c":81.17,"h":82.65,"l":80.41,"n":6280,"o":80.52,"t":"2026-10-21T04:00:00Z","v":306898,"vw":81.40802},{"c":82.27,"h":82.535,"l":81.1,"n":4802,"o":81.1,"t":"2026-10-22T04:00:00Z","v":145258,"vw":82.145634}],"volatilityBars":[{"c":81.05,"h":81.05,"l":81,"n":15,"o":81,"t":"2026-09-21T11:30:00Z","v":6006,"vw":81.025},{"c":80.1,"h":81.77,"l":79.91,"n":93,"o":80.66,"t":"2026-09-21T13:30:00Z","v":2547,"vw":80.67835},{"c":79.645,"h":79.645,"l":79.6298,"n":18,"o":79.6298,"t":"2026-09-21T13:45:00Z","v":1246,"vw":79.631151},{"c":79.07,"h":79.07,"l":79.07,"n":3,"o":79.07,"t":"2026-09-21T14:00:00Z","v":197,"vw":79.07},{"c":79.57,"h":79.57,"l":79.33,"n":8,"o":79.33,"t":"2026-09-21T14:15:00Z","v":485,"vw":79.518718},{"c":79.9,"h":79.9,"l":79.84,"n":84,"o":79.84,"t":"2026-09-21T14:30:00Z","v":1935,"vw":79.864},{"c":79.37,"h":80.19,"l":79.37,"n":119,"o":80.19,"t":"2026-09-21T14:45:00Z","v":2820,"vw":79.962302},{"c":79.5146,"h":79.71,"l":79.37,"n":36,"o":79.37,"t":"2026-09-21T15:00:00Z","v":1048,"vw":79.56919},{"c":79.5,"h":79.5,"l":79.44,"n":21,"o":79.44,"t":"2026-09-21T15:15:00Z","v":379,"vw":79.48},{"c":79.635,"h":79.81,"l":79.5,"n":34,"o":79.5,"t":"2026-09-21T15:45:00Z","v":801,"vw":79.69},{"c":79.93,"h":80.035,"l":79.545,"n":169,"o":79.5646,"t":"2026-09-21T16:00:00Z","v":7261,"vw":79.71062},{"c":79.7,"h":79.7,"l":79.7,"n":10,"o":79.7,"t":"2026-09-21T16:15:00Z","v":167,"vw":79.7},{"c":79.805,"h":79.825,"l":79.69,"n":109,"o":79.69,"t":"2026-09-21T16:30:00Z","v":2635,"vw":79.78375},{"c":79.765,"h":79.765,"l":79.765,"n":7,"o":79.765,"t":"2026-09-21T16:45:00Z","v":155,"vw":79.765},{"c":79.775,"h":79.78,"l":79.66,"n":60,"o":79.66,"t":"2026-09-21T17:00:00Z","v":1694,"vw":79.738333},{"c":79.415,"h":79.615,"l":79.415,"n":82,"o":79.615,"t":"2026-09-21T17:30:00Z","v":1221,"vw":79.509059},{"c":79.54,"h":79.54,"l":79.335,"n":55,"o":79.335,"t":"2026-09-21T17:45:00Z","v":1830,"vw":79.471812},{"c":79.595,"h":79.69,"l":79.595,"n":40,"o":79.69,"t":"2026-09-21T18:00:00Z","v":704,"vw":79.65},{"c":79.88,"h":79.88,"l":79.7,"n":112,"o":79.875,"t":"2026-09-21T18:15:00Z","v":2492,"vw":79.815866},{"c":79.63,"h":79.7,"l":79.63,"n":41,"o":79.7,"t":"2026-09-21T18:30:00Z","v":703,"vw":79.665},{"c":79.85,"h":79.86,"l":79.625,"n":69,"o":79.625,"t":"2026-09-21T18:45:00Z","v":993,"vw":79.787632},{"c":79.725,"h":79.775,"l":79.725,"n":23,"o":79.775,"t":"2026-09-21T19:00:00Z","v":280,"vw":79.75},{"c":79.77,"h":79.89,"l":79.77,"n":132,"o":79.84,"t":"2026-09-21T19:15:00Z","v":3201,"vw":79.820333},{"c":79.66,"h":79.925,"l":79.66,"n":86,"o":79.75,"t":"2026-09-21T19:30:00Z","v":1595,"vw":79.804416},{"c":79.62,"h":79.95,"l":79.5,"n":656,"o":79.66,"t":"2026-09-21T19:45:00Z","v":15203,"vw":79.732898},{"c":79.75,"h":79.75,"l":79.75,"n":13,"o":79.75,"t":"2026-09-21T20:00:00Z","v":86578,"vw":79.75},{"c":79.85,"h":79.85,"l":79.85,"n":1,"o":79.85,"t":"2026-09-22T09:30:00Z","v":2996,"vw":79.85},{"c":79.8,"h":79.8,"l":79.8,"n":1,"o":79.8,"t":"2026-09-22T09:45:00Z","v":2996,"vw":79.8},{"c":80.935,"h":81.75,"l":80.82,"n":37,"o":80.82,"t":"2026-09-22T13:30:00Z","v":1960,"vw":81.032089},{"c":80.74,"h":80.84,"l":80.74,"n":82,"o":80.82,"t":"2026-09-22T13:45:00Z","v":2955,"vw":80.8175},{"c":81.47,"h":81.47,"l":80.55,"n":103,"o":80.55,"t":"2026-09-22T14:00:00Z","v":4119,"vw":81.145663},{"c":81.22,"h":81.465,"l":81.21,"n":63,"o":81.21,"t":"2026-09-22T14:15:00Z","v":1237,"vw":81.247222},{"c":80.92,"h":81.06,"l":80.73,"n":80,"o":81.06,"t":"2026-09-22T14:30:00Z","v":2316,"vw":80.876368},{"c":80.61,"h":80.76,"l":80.61,"n":54,"o":80.755,"t":"2026-09-22T14:45:00Z","v":1035,"vw":80.712564},{"c":80.56,"h":80.65,"l":80.1385,"n":140,"o":80.49,"t":"2026-09-22T15:00:00Z","v":7683,"vw":80.238023},{"c":80.56,"h":80.56,"l":80.56,"n":21,"o":80.56,"t":"2026-09-22T15:15:00Z","v":1078,"vw":80.56},{"c":80.405,"h":80.57,"l":80.405,"n":148,"o":80.57,"t":"2026-09-22T15:30:00Z","v":5492,"vw":80.550263},{"c":80.02,"h":80.4,"l":79.84,"n":71,"o":80.4,"t":"2026-09-22T15:45:00Z","v":2843,"vw":80.318979},{"c":79.93,"h":80.27,"l":79.76,"n":123,"o":80.27,"t":"2026-09-22T16:00:00Z","v":2450,"vw":80.020714},{"c":79.84,"h":79.84,"l":79.64,"n":9,"o":79.84,"t":"2026-09-22T16:15:00Z","v":412,"vw":79.773333},{"c":79.76,"h":80.16,"l":79.76,"n":119,"o":80.04,"t":"2026-09-22T16:30:00Z","v":3182,"vw":80.025978},{"c":79.9701,"h":80.11,"l":79.97,"n":167,"o":80.07,"t":"2026-09-22T16:45:00Z","v":6001,"vw":80.033377},{"c":79.65,"h":79.65,"l":79.65,"n":2,"o":79.65,"t":"2026-09-22T17:00:00Z","v":103,"vw":79.65},{"c":79.86,"h":79.86,"l":79.86,"n":7,"o":79.86,"t":"2026-09-22T17:15:00Z","v":113,"vw":79.86},{"c":79.31,"h":79.66,"l":79.31,"n":124,"o":79.65,"t":"2026-09-22T17:30:00Z","v":3246,"vw":79.43379},{"c":79.915,"h":80,"l":79.295,"n":245,"o":79.64,"t":"2026-09-22T17:45:00Z","v":8448,"vw":79.603554},{"c":79.97,"h":79.99,"l":79.85,"n":85,"o":79.85,"t":"2026-09-22T18:00:00Z","v":2668,"vw":79.959},{"c":79.355,"h":79.96,"l":79.08,"n":120,"o":79.96,"t":"2026-09-22T18:15:00Z","v":3801,"vw":79.633875},{"c":79.77,"h":79.77,"l":79.355,"n":127,"o":79.355,"t":"2026-09-22T18:30:00Z","v":3148,"vw":79.550135},{"c":79.575,"h":79.65,"l":79.2501,"n":183,"o":79.6,"t":"2026-09-22T18:45:00Z","v":12957,"vw":79.371053},{"c":79.585,"h":79.74,"l":79.585,"n":130,"o":79.595,"t":"2026-09-22T19:00:00Z","v":4799,"vw":79.652695},{"c":79.53,"h":79.61,"l":79.46,"n":181,"o":79.5625,"t":"2026-09-22T19:15:00Z","v":8185,"vw":79.541968},{"c":79.615,"h":79.88,"l":79.58,"n":277,"o":79.58,"t":"2026-09-22T19:30:00Z","v":6707,"vw":79.735071},{"c":79.45,"h":79.56,"l":79.08,"n":546,"o":79.56,"t":"2026-09-22T19:45:00Z","v":14023,"vw":79.372494},{"c":79.45,"h":79.45,"l":79.45,"n":10,"o":79.45,"t":"2026-09-22T20:00:00Z","v":21844,"vw":79.45},{"c":79.44,"h":79.45,"l":79.44,"n":2,"o":79.45,"t":"2026-09-23T09:15:00Z","v":200,"vw":79.445},{"c":78.58,"h":79.51,"l":78.55,"n":206,"o":79.13,"t":"2026-09-23T13:30:00Z","v":2121,"vw":79.036429},{"c":78.535,"h":78.58,"l":78.535,"n":23,"o":78.58,"t":"2026-09-23T13:45:00Z","v":275,"vw":78.5575},{"c":77.3202,"h":77.885,"l":77.32,"n":47,"o":77.72,"t":"2026-09-23T14:00:00Z","v":7036,"vw":77.34487},{"c":77.525,"h":77.875,"l":77.35,"n":105,"o":77.875,"t":"2026-09-23T14:15:00Z","v":4759,"vw":77.518325},{"c":77.06,"h":77.24,"l":76.685,"n":142,"o":77.24,"t":"2026-09-23T14:30:00Z","v":3386,"vw":76.822917},{"c":77.4,"h":77.4,"l":76.98,"n":173,"o":76.98,"t":"2026-09-23T14:45:00Z","v":6984,"vw":77.26177},{"c":77.65,"h":77.77,"l":77.54,"n":85,"o":77.54,"t":"2026-09-23T15:00:00Z","v":3124,"vw":77.637264},{"c":77.54,"h":77.69,"l":77.54,"n":39,"o":77.54,"t":"2026-09-23T15:15:00Z","v":1064,"vw":77.582857},{"c":77.25,"h":77.64,"l":77.25,"n":59,"o":77.61,"t":"2026-09-23T15:30:00Z","v":2958,"vw":77.590048},{"c":77.74,"h":77.74,"l":77.5,"n":39,"o":77.5,"t":"2026-09-23T15:45:00Z","v":2060,"vw":77.676518},{"c":77.765,"h":77.91,"l":77.765,"n":38,"o":77.91,"t":"2026-09-23T16:00:00Z","v":516,"vw":77.8375},{"c":77.47,"h":77.93,"l":77.47,"n":103,"o":77.785,"t":"2026-09-23T16:15:00Z","v":2646,"vw":77.6325},{"c":77.47,"h":77.47,"l":77.47,"n":25,"o":77.47,"t":"2026-09-23T16:30:00Z","v":1535,"vw":77.47},{"c":77.49,"h":77.51,"l":77.31,"n":156,"o":77.47,"t":"2026-09-23T16:45:00Z","v":5545,"vw":77.445385},{"c":77.67,"h":77.67,"l":77.42,"n":150,"o":77.485,"t":"2026-09-23T17:00:00Z","v":5275,"vw":77.53358},{"c":77.55,"h":77.57,"l":77.545,"n":26,"o":77.55,"t":"2026-09-23T17:15:00Z","v":628,"vw":77.553},{"c":77.38,"h":77.55,"l":77.21,"n":45,"o":77.55,"t":"2026-09-23T17:30:00Z","v":1798,"vw":77.437653},{"c":77.705,"h":77.83,"l":77.49,"n":72,"o":77.49,"t":"2026-09-23T17:45:00Z","v":3647,"vw":77.566778},{"c":77.895,"h":77.91,"l":77.745,"n":79,"o":77.745,"t":"2026-09-23T18:00:00Z","v":2827,"vw":77.846363},{"c":77.775,"h":77.835,"l":77.65,"n":75,"o":77.835,"t":"2026-09-23T18:15:00Z","v":2309,"vw":77.781563},{"c":77.855,"h":77.99,"l":77.58,"n":137,"o":77.775,"t":"2026-09-23T18:30:00Z","v":6419,"vw":77.805164},{"c":77.77,"h":78,"l":77.76,"n":177,"o":77.885,"t":"2026-09-23T18:45:00Z","v":2304,"vw":77.890909},{"c":77.75,"h":77.88,"l":77.75,"n":104,"o":77.88,"t":"2026-09-23T19:00:00Z","v":2977,"vw":77.845},{"c":77.7,"h":77.87,"l":77.56,"n":239,"o":77.86,"t":"2026-09-23T19:15:00Z","v":9290,"vw":77.736131},{"c":77.79,"h":77.86,"l":77.53,"n":297,"o":77.7,"t":"2026-09-23T19:30:00Z","v":11779,"vw":77.67168},{"c":77.99,"h":78.01,"l":77.51,"n":853,"o":77.77,"t":"2026-09-23T19:45:00Z","v":22983,"vw":77.910563},{"c":77.99,"h":77.99,"l":77.99,"n":22,"o":77.99,"t":"2026-09-23T20:00:00Z","v":30763,"vw":77.99},{"c":77.99,"h":77.99,"l":77.99,"n":1,"o":77.99,"t":"2026-09-23T20:15:00Z","v":12658,"vw":77.99},{"c":77.9,"h":77.9,"l":77.9,"n":12,"o":77.9,"t":"2026-09-23T20:30:00Z","v":1049,"vw":77.9},{"c":77.62,"h":77.62,"l":77.62,"n":11,"o":77.62,"t":"2026-09-23T20:45:00Z","v":288,"vw":77.62},{"c":77.6,"h":77.6,"l":77.6,"n":8,"o":77.6,"t":"2026-09-23T22:45:00Z","v":575,"vw":77.6},{"c":77.83,"h":77.83,"l":77.83,"n":19,"o":77.83,"t":"2026-09-23T23:15:00Z","v":2013,"vw":77.83},{"c":77.79,"h":77.79,"l":77.79,"n":9,"o":77.79,"t":"2026-09-23T23:30:00Z","v":2091,"vw":77.79},{"c":77.98,"h":77.99,"l":77.98,"n":3,"o":77.99,"t":"2026-09-24T08:30:00Z","v":201,"vw":77.985},{"c":78.645,"h":78.645,"l":77.41,"n":30,"o":77.96,"t":"2026-09-24T13:30:00Z","v":2575,"vw":78.214715},{"c":78.16,"h":78.16,"l":78.16,"n":3,"o":78.16,"t":"2026-09-24T13:45:00Z","v":161,"vw":78.16},{"c":77.52,"h":77.55,"l":77.51,"n":76,"o":77.54,"t":"2026-09-24T14:00:00Z","v":2227,"vw":77.525875},{"c":76.5,"h":77.29,"l":76.5,"n":70,"o":77.26,"t":"2026-09-24T14:15:00Z","v":1438,"vw":77.039444},{"c":76.675,"h":77.1,"l":76.675,"n":58,"o":76.68,"t":"2026-09-24T14:30:00Z","v":1237,"vw":76.880585},{"c":77.135,"h":77.27,"l":76.26,"n":103,"o":76.675,"t":"2026-09-24T14:45:00Z","v":3445,"vw":76.908703},{"c":76.92,"h":77.045,"l":76.89,"n":55,"o":76.95,"t":"2026-09-24T15:00:00Z","v":780,"vw":76.95125},{"c":76.905,"h":76.905,"l":76.905,"n":8,"o":76.905,"t":"2026-09-24T15:15:00Z","v":119,"vw":76.905},{"c":76.69,"h":77.0275,"l":76.3,"n":184,"o":77.0275,"t":"2026-09-24T15:45:00Z","v":16135,"vw":76.486701},{"c":76.675,"h":76.78,"l":76.38,"n":57,"o":76.62,"t":"2026-09-24T16:00:00Z","v":1894,"vw":76.613885},{"c":77.13,"h":77.945,"l":76.83,"n":248,"o":76.83,"t":"2026-09-24T16:15:00Z","v":11411,"vw":77.463415},{"c":77.545,"h":77.71,"l":77.43,"n":57,"o":77.435,"t":"2026-09-24T16:30:00Z","v":4124,"vw":77.481345},{"c":77.18,"h":77.18,"l":77.18,"n":14,"o":77.18,"t":"2026-09-24T16:45:00Z","v":250,"vw":77.18},{"c":77.36,"h":77.55,"l":77.36,"n":39,"o":77.55,"t":"2026-09-24T17:00:00Z","v":1506,"vw":77.501777},{"c":77.28,"h":77.61,"l":77.13,"n":60,"o":77.61,"t":"2026-09-24T17:15:00Z","v":3580,"vw":77.556233},{"c":77.21,"h":77.315,"l":77.21,"n":21,"o":77.315,"t":"2026-09-24T17:30:00Z","v":609,"vw":77.28},{"c":77.415,"h":77.49,"l":77.415,"n":22,"o":77.49,"t":"2026-09-24T17:45:00Z","v":542,"vw":77.465},{"c":77.805,"h":77.805,"l":77.34,"n":121,"o":77.34,"t":"2026-09-24T18:00:00Z","v":2770,"vw":77.667747},{"c":77.76,"h":77.86,"l":77.7,"n":57,"o":77.86,"t":"2026-09-24T18:15:00Z","v":958,"vw":77.773245},{"c":77.81,"h":77.81,"l":77.69,"n":66,"o":77.72,"t":"2026-09-24T18:30:00Z","v":1421,"vw":77.746667},{"c":77.925,"h":77.925,"l":77.69,"n":65,"o":77.69,"t":"2026-09-24T18:45:00Z","v":1663,"vw":77.799167},{"c":77.915,"h":77.925,"l":77.81,"n":68,"o":77.925,"t":"2026-09-24T19:00:00Z","v":1692,"vw":77.888081},{"c":77.75,"h":78,"l":77.55,"n":297,"o":77.81,"t":"2026-09-24T19:15:00Z","v":11983,"vw":77.799224},{"c":78,"h":78,"l":77.6,"n":178,"o":77.6,"t":"2026-09-24T19:30:00Z","v":4958,"vw":77.81472},{"c":78.625,"h":78.68,"l":77.88,"n":789,"o":77.88,"t":"2026-09-24T19:45:00Z","v":17880,"vw":78.38661},{"c":78.61,"h":78.61,"l":78.61,"n":16,"o":78.61,"t":"2026-09-24T20:00:00Z","v":19750,"vw":78.61},{"c":78.61,"h":78.61,"l":78.61,"n":1,"o":78.61,"t":"2026-09-24T21:15:00Z","v":897,"vw":78.61},{"c":78.685,"h":78.805,"l":78.58,"n":14,"o":78.58,"t":"2026-09-25T13:30:00Z","v":610,"vw":78.642264},{"c":78.82,"h":78.82,"l":78.82,"n":8,"o":78.82,"t":"2026-09-25T13:45:00Z","v":227,"vw":78.82},{"c":79.15,"h":79.15,"l":78.585,"n":56,"o":78.585,"t":"2026-09-25T14:00:00Z","v":2709,"vw":78.879482},{"c":79.11,"h":79.165,"l":78.78,"n":31,"o":79.165,"t":"2026-09-25T14:15:00Z","v":996,"vw":79.091667},{"c":79.17,"h":79.17,"l":79.17,"n":6,"o":79.17,"t":"2026-09-25T14:30:00Z","v":283,"vw":79.17},{"c":78.92,"h":78.92,"l":78.92,"n":13,"o":78.92,"t":"2026-09-25T14:45:00Z","v":200,"vw":78.92},{"c":79.24,"h":79.24,"l":79.09,"n":44,"o":79.09,"t":"2026-09-25T15:00:00Z","v":1527,"vw":79.191429},{"c":78.71,"h":79.12,"l":78.71,"n":57,"o":79.12,"t":"2026-09-25T15:15:00Z","v":1213,"vw":78.993},{"c":79.25,"h":79.25,"l":78.76,"n":154,"o":79.01,"t":"2026-09-25T15:45:00Z","v":4445,"vw":78.985857},{"c":79.27,"h":79.53,"l":79.13,"n":106,"o":79.32,"t":"2026-09-25T16:00:00Z","v":4179,"vw":79.352654},{"c":79.145,"h":79.25,"l":78.88,"n":135,"o":79.17,"t":"2026-09-25T16:15:00Z","v":7465,"vw":78.993344},{"c":78.96,"h":79.175,"l":78.96,"n":22,"o":79.175,"t":"2026-09-25T16:30:00Z","v":880,"vw":79.144286},{"c":79.24,"h":79.4,"l":79.175,"n":99,"o":79.175,"t":"2026-09-25T16:45:00Z","v":5018,"vw":79.278001},{"c":79.45,"h":79.45,"l":79.33,"n":34,"o":79.33,"t":"2026-09-25T17:00:00Z","v":1121,"vw":79.381667},{"c":79.39,"h":79.6999,"l":79.39,"n":12,"o":79.62,"t":"2026-09-25T17:15:00Z","v":375,"vw":79.572929},{"c":79.395,"h":79.65,"l":79.395,"n":48,"o":79.485,"t":"2026-09-25T17:30:00Z","v":1765,"vw":79.497623},{"c":79.73,"h":79.73,"l":79.13,"n":58,"o":79.13,"t":"2026-09-25T17:45:00Z","v":1290,"vw":79.582},{"c":79.705,"h":79.705,"l":79.56,"n":22,"o":79.56,"t":"2026-09-25T18:00:00Z","v":520,"vw":79.663122},{"c":79.625,"h":80.015,"l":79.625,"n":162,"o":79.86,"t":"2026-09-25T18:15:00Z","v":4354,"vw":79.895435},{"c":79.79,"h":79.79,"l":79.67,"n":92,"o":79.67,"t":"2026-09-25T18:30:00Z","v":1902,"vw":79.706667},{"c":80.1599,"h":80.1599,"l":79.65,"n":52,"o":79.65,"t":"2026-09-25T18:45:00Z","v":2203,"vw":80.058384},{"c":79.66,"h":79.9651,"l":79.66,"n":102,"o":79.965,"t":"2026-09-25T19:00:00Z","v":6781,"vw":79.820163},{"c":79.88,"h":79.93,"l":79.76,"n":173,"o":79.76,"t":"2026-09-25T19:15:00Z","v":4134,"vw":79.868409},{"c":80.09,"h":80.175,"l":79.67,"n":221,"o":79.83,"t":"2026-09-25T19:30:00Z","v":6300,"vw":79.97233},{"c":79.83,"h":80.16,"l":79.57,"n":885,"o":79.99,"t":"2026-09-25T19:45:00Z","v":35582,"vw":79.879016},{"c":79.79,"h":79.79,"l":79.79,"n":12,"o":79.79,"t":"2026-09-25T20:00:00Z","v":35960,"vw":79.79},{"c":79.69,"h":79.82,"l":79.29,"n":47,"o":79.82,"t":"2026-09-25T20:30:00Z","v":4091,"vw":79.711171},{"c":79.7,"h":79.7,"l":79.7,"n":11,"o":79.7,"t":"2026-09-25T21:00:00Z","v":2132,"vw":79.7},{"c":79.31,"h":79.31,"l":79.31,"n":10,"o":79.31,"t":"2026-09-25T21:45:00Z","v":295,"vw":79.31},{"c":78.83,"h":78.83,"l":78.7,"n":29,"o":78.7,"t":"2026-09-25T23:45:00Z","v":2418,"vw":78.762144},{"c":79.24,"h":79.6,"l":79.24,"n":35,"o":79.29,"t":"2026-09-28T08:30:00Z","v":3167,"vw":79.28745},{"c":79.435,"h":81.32,"l":78.89,"n":650,"o":79.6,"t":"2026-09-28T13:30:00Z","v":29262,"vw":79.455807},{"c":80.3,"h":80.3,"l":79.59,"n":260,"o":79.6825,"t":"2026-09-28T13:45:00Z","v":6297,"vw":79.746079},{"c":80.72,"h":80.72,"l":80.3,"n":67,"o":80.3,"t":"2026-09-28T14:00:00Z","v":1592,"vw":80.533632},{"c":80.425,"h":80.425,"l":79.97,"n":121,"o":80.2,"t":"2026-09-28T14:15:00Z","v":3894,"vw":80.14354},{"c":80.99,"h":81,"l":80.49,"n":27,"o":81,"t":"2026-09-28T14:30:00Z","v":613,"vw":80.894},{"c":80.2,"h":80.98,"l":79.57,"n":75,"o":80.98,"t":"2026-09-28T14:45:00Z","v":1174,"vw":80.092902},{"c":79.415,"h":80.5,"l":79.39,"n":173,"o":80.5,"t":"2026-09-28T15:00:00Z","v":5891,"vw":79.869672},{"c":79.24,"h":79.39,"l":79.16,"n":79,"o":79.25,"t":"2026-09-28T15:15:00Z","v":3031,"vw":79.246131},{"c":79.81,"h":79.81,"l":79.57,"n":41,"o":79.57,"t":"2026-09-28T15:30:00Z","v":2372,"vw":79.681742},{"c":79.875,"h":80,"l":79.54,"n":150,"o":79.92,"t":"2026-09-28T15:45:00Z","v":5857,"vw":79.840107},{"c":79.8,"h":79.96,"l":79.8,"n":46,"o":79.87,"t":"2026-09-28T16:00:00Z","v":2103,"vw":79.885172},{"c":80.32,"h":80.32,"l":79.63,"n":147,"o":79.89,"t":"2026-09-28T16:15:00Z","v":7810,"vw":80.032849},{"c":79.88,"h":80.08,"l":79.84,"n":39,"o":80.08,"t":"2026-09-28T16:30:00Z","v":876,"vw":79.906},{"c":80.27,"h":80.27,"l":79.69,"n":39,"o":79.83,"t":"2026-09-28T16:45:00Z","v":930,"vw":79.988333},{"c":80.46,"h":80.6,"l":80,"n":113,"o":80.26,"t":"2026-09-28T17:00:00Z","v":5359,"vw":80.29807},{"c":80.26,"h":80.48,"l":80.26,"n":36,"o":80.46,"t":"2026-09-28T17:15:00Z","v":1718,"vw":80.392143},{"c":79.9901,"h":80.28,"l":79.9901,"n":28,"o":80.28,"t":"2026-09-28T17:30:00Z","v":624,"vw":80.13695},{"c":80.36,"h":80.36,"l":79.99,"n":7,"o":79.99,"t":"2026-09-28T17:45:00Z","v":297,"vw":80.175},{"c":80.54,"h":80.54,"l":80.23,"n":32,"o":80.23,"t":"2026-09-28T18:00:00Z","v":1533,"vw":80.339082},{"c":80.58,"h":80.75,"l":80.58,"n":63,"o":80.71,"t":"2026-09-28T18:15:00Z","v":1223,"vw":80.68},{"c":80.39,"h":80.58,"l":80.39,"n":24,"o":80.58,"t":"2026-09-28T18:30:00Z","v":376,"vw":80.485},{"c":80.515,"h":80.78,"l":80.515,"n":76,"o":80.78,"t":"2026-09-28T18:45:00Z","v":1551,"vw":80.603571},{"c":80.39,"h":80.65,"l":80.32,"n":85,"o":80.32,"t":"2026-09-28T19:00:00Z","v":1314,"vw":80.420476},{"c":80.55,"h":80.6,"l":80.43,"n":52,"o":80.43,"t":"2026-09-28T19:15:00Z","v":1203,"vw":80.5075},{"c":80.56,"h":80.62,"l":80.48,"n":136,"o":80.62,"t":"2026-09-28T19:30:00Z","v":3782,"vw":80.575102},{"c":80.09,"h":80.645,"l":79.96,"n":677,"o":80.45,"t":"2026-09-28T19:45:00Z","v":18174,"vw":80.225732},{"c":80.05,"h":80.05,"l":80.05,"n":12,"o":80.05,"t":"2026-09-28T20:00:00Z","v":28640,"vw":80.05},{"c":80.005,"h":80.005,"l":79.88,"n":15,"o":79.88,"t":"2026-09-29T13:30:00Z","v":1055,"vw":79.92065},{"c":79.24,"h":79.64,"l":79.24,"n":61,"o":79.64,"t":"2026-09-29T14:00:00Z","v":1842,"vw":79.2845},{"c":78.54,"h":78.83,"l":78.54,"n":56,"o":78.83,"t":"2026-09-29T14:15:00Z","v":3856,"vw":78.55871},{"c":77.64,"h":78.285,"l":77.64,"n":17,"o":78.285,"t":"2026-09-29T14:30:00Z","v":310,"vw":77.998333},{"c":78.13,"h":78.14,"l":78.03,"n":31,"o":78.14,"t":"2026-09-29T14:45:00Z","v":557,"vw":78.1},{"c":77.39,"h":77.87,"l":77.39,"n":93,"o":77.85,"t":"2026-09-29T15:00:00Z","v":1959,"vw":77.673333},{"c":77.04,"h":77.25,"l":76.93,"n":90,"o":77.25,"t":"2026-09-29T15:15:00Z","v":2244,"vw":77.0468},{"c":77.12,"h":77.21,"l":77.12,"n":45,"o":77.17,"t":"2026-09-29T15:30:00Z","v":1069,"vw":77.164878},{"c":77.195,"h":77.41,"l":77.11,"n":176,"o":77.14,"t":"2026-09-29T15:45:00Z","v":4274,"vw":77.260015},{"c":77.405,"h":77.42,"l":77.165,"n":62,"o":77.31,"t":"2026-09-29T16:00:00Z","v":2096,"vw":77.282506},{"c":77.375,"h":77.385,"l":77.27,"n":56,"o":77.385,"t":"2026-09-29T16:15:00Z","v":1258,"vw":77.364784},{"c":77.55,"h":77.55,"l":77.305,"n":65,"o":77.305,"t":"2026-09-29T16:30:00Z","v":1789,"vw":77.457047},{"c":77.47,"h":77.72,"l":77.47,"n":38,"o":77.72,"t":"2026-09-29T16:45:00Z","v":577,"vw":77.595},{"c":77.49,"h":77.49,"l":77.4775,"n":60,"o":77.485,"t":"2026-09-29T17:00:00Z","v":2500,"vw":77.486806},{"c":77.635,"h":77.635,"l":77.39,"n":16,"o":77.39,"t":"2026-09-29T17:15:00Z","v":416,"vw":77.55306},{"c":77.635,"h":77.635,"l":77.49,"n":26,"o":77.63,"t":"2026-09-29T17:30:00Z","v":683,"vw":77.610714},{"c":77.49,"h":77.635,"l":77.49,"n":12,"o":77.635,"t":"2026-09-29T17:45:00Z","v":290,"vw":77.567243},{"c":77.61,"h":77.93,"l":77.61,"n":101,"o":77.76,"t":"2026-09-29T18:00:00Z","v":2844,"vw":77.8075},{"c":77.47,"h":77.83,"l":77.47,"n":110,"o":77.83,"t":"2026-09-29T18:15:00Z","v":2307,"vw":77.564456},{"c":77.695,"h":77.89,"l":77.48,"n":72,"o":77.48,"t":"2026-09-29T18:30:00Z","v":2910,"vw":77.718333},{"c":77.64,"h":77.64,"l":77.64,"n":10,"o":77.64,"t":"2026-09-29T18:45:00Z","v":158,"vw":77.64},{"c":77.72,"h":77.84,"l":77.72,"n":69,"o":77.84,"t":"2026-09-29T19:00:00Z","v":1570,"vw":77.815},{"c":78.19,"h":78.325,"l":77.7652,"n":310,"o":77.7652,"t":"2026-09-29T19:15:00Z","v":11715,"vw":78.148128},{"c":77.93,"h":78.19,"l":77.69,"n":175,"o":78.06,"t":"2026-09-29T19:30:00Z","v":4978,"vw":77.999447},{"c":78.33,"h":78.33,"l":77.565,"n":720,"o":78.06,"t":"2026-09-29T19:45:00Z","v":26544,"vw":78.01678},{"c":78.17,"h":78.17,"l":78.17,"n":15,"o":78.17,"t":"2026-09-29T20:00:00Z","v":25036,"vw":78.17},{"c":78.485,"h":78.6,"l":78.35,"n":27,"o":78.35,"t":"2026-09-30T13:30:00Z","v":2026,"vw":78.469944},{"c":78.48,"h":78.48,"l":78.48,"n":24,"o":78.48,"t":"2026-09-30T13:45:00Z","v":1006,"vw":78.48},{"c":79.26,"h":80,"l":78.465,"n":363,"o":78.465,"t":"2026-09-30T14:00:00Z","v":27646,"vw":79.258188},{"c":79.765,"h":79.92,"l":79.09,"n":100,"o":79.09,"t":"2026-09-30T14:15:00Z","v":11882,"vw":79.460224},{"c":80.07,"h":80.07,"l":79.68,"n":73,"o":79.68,"t":"2026-09-30T14:45:00Z","v":2243,"vw":79.881786},{"c":79.69,"h":79.87,"l":79.3801,"n":122,"o":79.84,"t":"2026-09-30T15:00:00Z","v":2737,"vw":79.678048},{"c":79.72,"h":79.81,"l":79.55,"n":49,"o":79.75,"t":"2026-09-30T15:15:00Z","v":1705,"vw":79.694167},{"c":79.58,"h":79.58,"l":79.58,"n":36,"o":79.58,"t":"2026-09-30T15:30:00Z","v":418,"vw":79.58},{"c":79.575,"h":79.575,"l":79.575,"n":4,"o":79.575,"t":"2026-09-30T15:45:00Z","v":222,"vw":79.575},{"c":79.71,"h":79.795,"l":79.71,"n":71,"o":79.72,"t":"2026-09-30T16:00:00Z","v":1529,"vw":79.73515},{"c":79.8,"h":79.835,"l":79.7,"n":64,"o":79.74,"t":"2026-09-30T16:15:00Z","v":1799,"vw":79.784204},{"c":79.75,"h":79.78,"l":79.69,"n":53,"o":79.765,"t":"2026-09-30T16:30:00Z","v":1665,"vw":79.742717},{"c":79.4125,"h":79.5,"l":79.28,"n":151,"o":79.5,"t":"2026-09-30T17:00:00Z","v":9559,"vw":79.34335},{"c":79.55,"h":79.56,"l":79.415,"n":65,"o":79.415,"t":"2026-09-30T17:15:00Z","v":2225,"vw":79.485},{"c":79.49,"h":79.7,"l":79.31,"n":173,"o":79.31,"t":"2026-09-30T17:30:00Z","v":9613,"vw":79.595689},{"c":79.625,"h":79.625,"l":79.33,"n":37,"o":79.33,"t":"2026-09-30T17:45:00Z","v":1083,"vw":79.541},{"c":79.86,"h":79.86,"l":79.77,"n":34,"o":79.77,"t":"2026-09-30T18:00:00Z","v":1223,"vw":79.806667},{"c":79.69,"h":79.755,"l":79.69,"n":31,"o":79.755,"t":"2026-09-30T18:15:00Z","v":710,"vw":79.742103},{"c":79.585,"h":79.83,"l":79.585,"n":160,"o":79.77,"t":"2026-09-30T18:45:00Z","v":6192,"vw":79.749707},{"c":79.415,"h":79.57,"l":79.35,"n":81,"o":79.57,"t":"2026-09-30T19:00:00Z","v":1379,"vw":79.445},{"c":79.66,"h":79.66,"l":79.395,"n":228,"o":79.395,"t":"2026-09-30T19:15:00Z","v":5897,"vw":79.544812},{"c":77.35,"h":79.66,"l":77.155,"n":689,"o":79.61,"t":"2026-09-30T19:30:00Z","v":27480,"vw":78.741186},{"c":77.23,"h":77.34,"l":75.63,"n":1997,"o":77.18,"t":"2026-09-30T19:45:00Z","v":125961,"vw":76.738338},{"c":77.44,"h":77.44,"l":77.12,"n":26,"o":77.12,"t":"2026-09-30T20:00:00Z","v":167466,"vw":77.120582},{"c":77.2,"h":77.2,"l":77.2,"n":3,"o":77.2,"t":"2026-10-01T08:45:00Z","v":1001,"vw":77.2},{"c":77.2,"h":77.2,"l":77.2,"n":10,"o":77.2,"t":"2026-10-01T09:30:00Z","v":4008,"vw":77.2},{"c":78.8275,"h":78.855,"l":77.05,"n":105,"o":77.05,"t":"2026-10-01T13:30:00Z","v":4824,"vw":78.231154},{"c":77.76,"h":78.11,"l":77.76,"n":121,"o":78.03,"t":"2026-10-01T13:45:00Z","v":3199,"vw":77.882081},{"c":77.32,"h":77.32,"l":76.82,"n":73,"o":77.15,"t":"2026-10-01T14:00:00Z","v":1966,"vw":77.206667},{"c":77.27,"h":77.35,"l":76.67,"n":56,"o":77.275,"t":"2026-10-01T14:15:00Z","v":1562,"vw":77.248041},{"c":76.2125,"h":76.82,"l":76.2125,"n":65,"o":76.82,"t":"2026-10-01T14:30:00Z","v":1304,"vw":76.555868},{"c":76.17,"h":76.19,"l":76.04,"n":112,"o":76.15,"t":"2026-10-01T14:45:00Z","v":4150,"vw":76.155238},{"c":76.22,"h":76.43,"l":76.2,"n":235,"o":76.31,"t":"2026-10-01T15:00:00Z","v":7135,"vw":76.352962},{"c":75.555,"h":76.225,"l":75.51,"n":243,"o":76.225,"t":"2026-10-01T15:15:00Z","v":17792,"vw":75.613373},{"c":74.85,"h":75.28,"l":74.83,"n":255,"o":75.205,"t":"2026-10-01T15:30:00Z","v":8257,"vw":75.051237},{"c":74.94,"h":74.95,"l":74.715,"n":55,"o":74.715,"t":"2026-10-01T15:45:00Z","v":776,"vw":74.88375},{"c":74.85,"h":75.24,"l":74.85,"n":219,"o":74.89,"t":"2026-10-01T16:00:00Z","v":4449,"vw":75.042692},{"c":74.56,"h":74.715,"l":74.56,"n":88,"o":74.67,"t":"2026-10-01T16:15:00Z","v":1538,"vw":74.65163},{"c":74.69,"h":74.69,"l":74.63,"n":52,"o":74.63,"t":"2026-10-01T16:30:00Z","v":1396,"vw":74.663333},{"c":74.68,"h":74.68,"l":74.31,"n":121,"o":74.61,"t":"2026-10-01T16:45:00Z","v":3269,"vw":74.5365},{"c":75.05,"h":75.18,"l":74.9,"n":51,"o":75.18,"t":"2026-10-01T17:00:00Z","v":1485,"vw":75.046},{"c":75.2,"h":75.32,"l":75,"n":120,"o":75.04,"t":"2026-10-01T17:15:00Z","v":2820,"vw":75.162437},{"c":75.115,"h":75.51,"l":75.115,"n":366,"o":75.36,"t":"2026-10-01T17:45:00Z","v":9610,"vw":75.361883},{"c":75.17,"h":75.17,"l":74.78,"n":189,"o":75.12,"t":"2026-10-01T18:00:00Z","v":5182,"vw":75.021537},{"c":75.28,"h":75.28,"l":75.18,"n":45,"o":75.2,"t":"2026-10-01T18:15:00Z","v":1080,"vw":75.23},{"c":75.43,"h":75.53,"l":75.21,"n":197,"o":75.23,"t":"2026-10-01T18:30:00Z","v":7184,"vw":75.381365},{"c":75.38,"h":75.6175,"l":75.3,"n":184,"o":75.52,"t":"2026-10-01T18:45:00Z","v":4918,"vw":75.477695},{"c":75.63,"h":75.63,"l":75.1,"n":94,"o":75.61,"t":"2026-10-01T19:00:00Z","v":2807,"vw":75.524458},{"c":75.31,"h":75.73,"l":75.305,"n":386,"o":75.67,"t":"2026-10-01T19:15:00Z","v":11586,"vw":75.496068},{"c":75.08,"h":75.355,"l":74.96,"n":294,"o":75.335,"t":"2026-10-01T19:30:00Z","v":7003,"vw":75.146031},{"c":75.07,"h":75.28,"l":74.5,"n":850,"o":75.09,"t":"2026-10-01T19:45:00Z","v":28203,"vw":74.898356},{"c":75.03,"h":75.03,"l":75.03,"n":20,"o":75.03,"t":"2026-10-01T20:00:00Z","v":31272,"vw":75.03},{"c":75.08,"h":75.85,"l":75.08,"n":65,"o":75.85,"t":"2026-10-02T13:30:00Z","v":2557,"vw":75.35421},{"c":75.585,"h":75.595,"l":75.54,"n":44,"o":75.54,"t":"2026-10-02T13:45:00Z","v":1350,"vw":75.584393},{"c":75.55,"h":75.58,"l":75.5325,"n":20,"o":75.58,"t":"2026-10-02T14:00:00Z","v":1227,"vw":75.563},{"c":75.3,"h":75.36,"l":75.18,"n":86,"o":75.36,"t":"2026-10-02T14:15:00Z","v":1954,"vw":75.297778},{"c":75.48,"h":75.8,"l":75.37,"n":96,"o":75.45,"t":"2026-10-02T14:30:00Z","v":3096,"vw":75.525625},{"c":75.65,"h":75.65,"l":75.49,"n":71,"o":75.5025,"t":"2026-10-02T14:45:00Z","v":3118,"vw":75.529974},{"c":74.76,"h":75.555,"l":74.695,"n":294,"o":75.555,"t":"2026-10-02T15:00:00Z","v":8631,"vw":75.209366},{"c":74.72,"h":74.755,"l":74.55,"n":75,"o":74.755,"t":"2026-10-02T15:15:00Z","v":2146,"vw":74.699969},{"c":74.72,"h":74.84,"l":74.71,"n":83,"o":74.71,"t":"2026-10-02T15:30:00Z","v":2201,"vw":74.743636},{"c":74.51,"h":74.86,"l":74.28,"n":180,"o":74.84,"t":"2026-10-02T15:45:00Z","v":5641,"vw":74.60525},{"c":74.28,"h":74.51,"l":74.28,"n":37,"o":74.5,"t":"2026-10-02T16:00:00Z","v":2606,"vw":74.492544},{"c":74.33,"h":74.73,"l":74.24,"n":276,"o":74.445,"t":"2026-10-02T16:15:00Z","v":19015,"vw":74.429341},{"c":74.495,"h":74.52,"l":74.14,"n":46,"o":74.14,"t":"2026-10-02T16:30:00Z","v":1665,"vw":74.437456},{"c":74.22,"h":74.69,"l":74.2044,"n":186,"o":74.37,"t":"2026-10-02T16:45:00Z","v":6952,"vw":74.364965},{"c":74.22,"h":74.225,"l":74.06,"n":80,"o":74.074,"t":"2026-10-02T17:00:00Z","v":2158,"vw":74.140831},{"c":74.14,"h":74.28,"l":74.14,"n":39,"o":74.22,"t":"2026-10-02T17:15:00Z","v":874,"vw":74.215},{"c":74.58,"h":74.58,"l":74.36,"n":54,"o":74.36,"t":"2026-10-02T17:30:00Z","v":1689,"vw":74.426818},{"c":74.79,"h":74.79,"l":74.46,"n":102,"o":74.46,"t":"2026-10-02T17:45:00Z","v":2911,"vw":74.682156},{"c":75.185,"h":75.185,"l":74.87,"n":166,"o":74.87,"t":"2026-10-02T18:00:00Z","v":5594,"vw":74.9384},{"c":75.09,"h":75.23,"l":74.86,"n":90,"o":75.23,"t":"2026-10-02T18:15:00Z","v":3237,"vw":75.086641},{"c":75.31,"h":75.31,"l":75.07,"n":71,"o":75.08,"t":"2026-10-02T18:30:00Z","v":1750,"vw":75.178571},{"c":75.36,"h":75.4,"l":75.2,"n":131,"o":75.3,"t":"2026-10-02T18:45:00Z","v":5605,"vw":75.270132},{"c":75.29,"h":75.38,"l":75.05,"n":293,"o":75.36,"t":"2026-10-02T19:00:00Z","v":6732,"vw":75.295635},{"c":75,"h":75.28,"l":74.99,"n":291,"o":75.16,"t":"2026-10-02T19:15:00Z","v":10120,"vw":75.186587},{"c":75.04,"h":75.21,"l":74.93,"n":156,"o":75.0787,"t":"2026-10-02T19:30:00Z","v":5326,"vw":75.051152},{"c":75.05,"h":75.19,"l":74.72,"n":698,"o":75.04,"t":"2026-10-02T19:45:00Z","v":15464,"vw":74.960786},{"c":75.04,"h":75.04,"l":75.04,"n":20,"o":75.04,"t":"2026-10-02T20:00:00Z","v":32718,"vw":75.04},{"c":75.04,"h":75.04,"l":75.04,"n":1,"o":75.04,"t":"2026-10-02T20:15:00Z","v":1794,"vw":75.04},{"c":74.17,"h":75.16,"l":73.98,"n":94,"o":74.82,"t":"2026-10-05T13:30:00Z","v":3430,"vw":74.718591},{"c":74.495,"h":74.59,"l":74.48,"n":126,"o":74.48,"t":"2026-10-05T13:45:00Z","v":3588,"vw":74.563145},{"c":74.83,"h":74.83,"l":74.82,"n":24,"o":74.82,"t":"2026-10-05T14:00:00Z","v":418,"vw":74.825},{"c":75.01,"h":75.25,"l":75.01,"n":37,"o":75.25,"t":"2026-10-05T14:15:00Z","v":557,"vw":75.13},{"c":74.915,"h":75.36,"l":74.88,"n":83,"o":75.36,"t":"2026-10-05T14:30:00Z","v":1312,"vw":75.018177},{"c":74.98,"h":75.63,"l":74.9225,"n":192,"o":74.9225,"t":"2026-10-05T14:45:00Z","v":7213,"vw":75.136444},{"c":75.19,"h":75.19,"l":74.82,"n":81,"o":74.82,"t":"2026-10-05T15:00:00Z","v":2348,"vw":74.972355},{"c":75.32,"h":75.32,"l":75.18,"n":56,"o":75.21,"t":"2026-10-05T15:15:00Z","v":1277,"vw":75.236923},{"c":75.22,"h":75.235,"l":75.22,"n":19,"o":75.235,"t":"2026-10-05T15:30:00Z","v":274,"vw":75.2275},{"c":75.31,"h":75.31,"l":75.29,"n":72,"o":75.29,"t":"2026-10-05T15:45:00Z","v":2537,"vw":75.303099},{"c":76.03,"h":76.06,"l":75.56,"n":117,"o":75.56,"t":"2026-10-05T16:00:00Z","v":2059,"vw":75.864375},{"c":76.19,"h":76.19,"l":75.88,"n":53,"o":75.88,"t":"2026-10-05T16:15:00Z","v":586,"vw":76.080215},{"c":76.1,"h":76.11,"l":76.1,"n":74,"o":76.11,"t":"2026-10-05T16:30:00Z","v":1007,"vw":76.105},{"c":75.85,"h":75.9701,"l":75.82,"n":70,"o":75.9701,"t":"2026-10-05T16:45:00Z","v":2489,"vw":75.949118},{"c":75.66,"h":75.82,"l":75.325,"n":157,"o":75.78,"t":"2026-10-05T17:00:00Z","v":5042,"vw":75.593003},{"c":75.47,"h":75.48,"l":75.45,"n":104,"o":75.48,"t":"2026-10-05T17:30:00Z","v":2485,"vw":75.470855},{"c":75.59,"h":75.62,"l":75.48,"n":66,"o":75.48,"t":"2026-10-05T17:45:00Z","v":889,"vw":75.564984},{"c":75.67,"h":75.67,"l":75.44,"n":92,"o":75.44,"t":"2026-10-05T18:00:00Z","v":3079,"vw":75.555175},{"c":75.3,"h":75.57,"l":75.3,"n":64,"o":75.56,"t":"2026-10-05T18:15:00Z","v":2149,"vw":75.526018},{"c":75.73,"h":75.74,"l":75.42,"n":112,"o":75.51,"t":"2026-10-05T18:30:00Z","v":2678,"vw":75.576378},{"c":75.88,"h":75.88,"l":75.77,"n":78,"o":75.77,"t":"2026-10-05T18:45:00Z","v":1804,"vw":75.817517},{"c":75.995,"h":76.14,"l":75.93,"n":68,"o":75.96,"t":"2026-10-05T19:00:00Z","v":1787,"vw":76.037006},{"c":76.09,"h":76.13,"l":75.81,"n":101,"o":76.13,"t":"2026-10-05T19:15:00Z","v":1623,"vw":76.01988},{"c":76.335,"h":76.34,"l":75.961,"n":283,"o":75.961,"t":"2026-10-05T19:30:00Z","v":6141,"vw":76.194474},{"c":76.48,"h":76.48,"l":75.99,"n":1030,"o":76.3,"t":"2026-10-05T19:45:00Z","v":24141,"vw":76.263088},{"c":76.35,"h":76.35,"l":76.35,"n":19,"o":76.35,"t":"2026-10-05T20:00:00Z","v":37882,"vw":76.35},{"c":76.33,"h":76.4,"l":76.33,"n":11,"o":76.4,"t":"2026-10-05T20:30:00Z","v":5981,"vw":76.365},{"c":75.35,"h":75.35,"l":75.35,"n":3,"o":75.35,"t":"2026-10-05T23:00:00Z","v":148,"vw":75.35},{"c":76.21,"h":76.77,"l":76.21,"n":37,"o":76.25,"t":"2026-10-06T13:30:00Z","v":1815,"vw":76.381347},{"c":75.55,"h":75.55,"l":75.234,"n":27,"o":75.4,"t":"2026-10-06T13:45:00Z","v":1113,"vw":75.410219},{"c":75.35,"h":75.5,"l":75.29,"n":124,"o":75.34,"t":"2026-10-06T14:00:00Z","v":3452,"vw":75.368306},{"c":75.05,"h":75.11,"l":75.05,"n":22,"o":75.11,"t":"2026-10-06T14:15:00Z","v":559,"vw":75.09},{"c":74.75,"h":74.825,"l":74.6401,"n":40,"o":74.825,"t":"2026-10-06T14:30:00Z","v":1814,"vw":74.737242},{"c":75.13,"h":75.13,"l":74.98,"n":41,"o":74.98,"t":"2026-10-06T14:45:00Z","v":1456,"vw":75.097497},{"c":75.84,"h":75.84,"l":75.26,"n":141,"o":75.27,"t":"2026-10-06T15:00:00Z","v":4679,"vw":75.440968},{"c":76,"h":76.01,"l":75.8,"n":98,"o":75.89,"t":"2026-10-06T15:15:00Z","v":3927,"vw":75.935398},{"c":76.08,"h":76.145,"l":75.84,"n":53,"o":76.145,"t":"2026-10-06T15:30:00Z","v":1624,"vw":75.993182},{"c":75.98,"h":76.07,"l":75.88,"n":24,"o":76.07,"t":"2026-10-06T15:45:00Z","v":938,"vw":75.978334},{"c":76.315,"h":76.315,"l":76.1,"n":95,"o":76.1,"t":"2026-10-06T16:00:00Z","v":3910,"vw":76.171871},{"c":75.975,"h":76.41,"l":75.85,"n":140,"o":76.39,"t":"2026-10-06T16:15:00Z","v":8149,"vw":75.96833},{"c":75.43,"h":76.07,"l":75.415,"n":201,"o":76.06,"t":"2026-10-06T16:30:00Z","v":10315,"vw":75.829772},{"c":75.6,"h":75.68,"l":75.248,"n":132,"o":75.42,"t":"2026-10-06T16:45:00Z","v":4958,"vw":75.541152},{"c":75.8,"h":75.8,"l":75.43,"n":59,"o":75.61,"t":"2026-10-06T17:00:00Z","v":1990,"vw":75.638434},{"c":75.97,"h":75.97,"l":75.8,"n":16,"o":75.8,"t":"2026-10-06T17:15:00Z","v":263,"vw":75.885},{"c":75.31,"h":75.9,"l":75.31,"n":122,"o":75.81,"t":"2026-10-06T17:30:00Z","v":4801,"vw":75.730378},{"c":75.02,"h":75.3,"l":75.02,"n":86,"o":75.27,"t":"2026-10-06T17:45:00Z","v":2658,"vw":75.10053},{"c":75.04,"h":75.04,"l":74.86,"n":18,"o":74.86,"t":"2026-10-06T18:00:00Z","v":562,"vw":74.99375},{"c":74.93,"h":74.94,"l":74.88,"n":80,"o":74.88,"t":"2026-10-06T18:15:00Z","v":1802,"vw":74.924286},{"c":74.65,"h":74.67,"l":74.65,"n":55,"o":74.66,"t":"2026-10-06T18:30:00Z","v":1118,"vw":74.66},{"c":74.47,"h":74.5,"l":74.44,"n":102,"o":74.45,"t":"2026-10-06T18:45:00Z","v":2447,"vw":74.461023},{"c":74.3,"h":74.49,"l":74.3,"n":50,"o":74.48,"t":"2026-10-06T19:00:00Z","v":1199,"vw":74.390833},{"c":74.08,"h":74.375,"l":74.08,"n":99,"o":74.33,"t":"2026-10-06T19:15:00Z","v":1887,"vw":74.274286},{"c":74.18,"h":74.22,"l":74.09,"n":168,"o":74.09,"t":"2026-10-06T19:30:00Z","v":5159,"vw":74.166832},{"c":73.63,"h":74.18,"l":73.38,"n":1286,"o":74.18,"t":"2026-10-06T19:45:00Z","v":56499,"vw":73.823006},{"c":73.65,"h":73.65,"l":73.59,"n":32,"o":73.59,"t":"2026-10-06T20:00:00Z","v":46841,"vw":73.649608},{"c":72.83,"h":73.605,"l":72.55,"n":13,"o":72.55,"t":"2026-10-07T13:30:00Z","v":2068,"vw":72.7483},{"c":73.015,"h":73.52,"l":73.01,"n":87,"o":73.49,"t":"2026-10-07T13:45:00Z","v":2959,"vw":73.257212},{"c":73.225,"h":73.225,"l":73.225,"n":8,"o":73.225,"t":"2026-10-07T14:00:00Z","v":229,"vw":73.225},{"c":73.02,"h":73.1,"l":72.855,"n":78,"o":73.1,"t":"2026-10-07T14:15:00Z","v":4947,"vw":72.927626},{"c":73.275,"h":73.64,"l":73.275,"n":74,"o":73.29,"t":"2026-10-07T14:30:00Z","v":1668,"vw":73.417222},{"c":73.04,"h":73.27,"l":73.04,"n":40,"o":73.27,"t":"2026-10-07T14:45:00Z","v":662,"vw":73.131},{"c":73.04,"h":73.08,"l":72.79,"n":96,"o":73.04,"t":"2026-10-07T15:00:00Z","v":3074,"vw":72.961053},{"c":72.94,"h":73.21,"l":72.73,"n":159,"o":72.995,"t":"2026-10-07T15:15:00Z","v":7135,"vw":72.988043},{"c":72.7,"h":72.95,"l":72.54,"n":181,"o":72.94,"t":"2026-10-07T15:30:00Z","v":7623,"vw":72.738215},{"c":72.71,"h":72.82,"l":72.5,"n":213,"o":72.8,"t":"2026-10-07T15:45:00Z","v":8591,"vw":72.736278},{"c":72.355,"h":72.7,"l":72.355,"n":100,"o":72.46,"t":"2026-10-07T16:00:00Z","v":4250,"vw":72.474084},{"c":72.26,"h":72.26,"l":71.7,"n":166,"o":72.1,"t":"2026-10-07T16:15:00Z","v":6612,"vw":71.943547},{"c":72.28,"h":72.29,"l":72.1,"n":77,"o":72.1,"t":"2026-10-07T16:30:00Z","v":2704,"vw":72.234553},{"c":72.185,"h":72.365,"l":72.185,"n":70,"o":72.22,"t":"2026-10-07T16:45:00Z","v":2091,"vw":72.298518},{"c":72.455,"h":72.455,"l":72.015,"n":192,"o":72.085,"t":"2026-10-07T17:00:00Z","v":4877,"vw":72.255417},{"c":73.045,"h":73.05,"l":72.255,"n":177,"o":72.4,"t":"2026-10-07T17:15:00Z","v":8357,"vw":72.626299},{"c":73.045,"h":73.05,"l":72.92,"n":117,"o":72.985,"t":"2026-10-07T17:30:00Z","v":4820,"vw":73.00215},{"c":73.05,"h":73.13,"l":72.98,"n":106,"o":73.01,"t":"2026-10-07T17:45:00Z","v":4092,"vw":73.052382},{"c":73.185,"h":73.28,"l":72.985,"n":134,"o":72.995,"t":"2026-10-07T18:00:00Z","v":5051,"vw":73.096854},{"c":73.405,"h":73.47,"l":73.275,"n":136,"o":73.33,"t":"2026-10-07T18:15:00Z","v":5435,"vw":73.384035},{"c":73.41,"h":73.43,"l":73.21,"n":97,"o":73.43,"t":"2026-10-07T18:30:00Z","v":2374,"vw":73.353846},{"c":73.44,"h":73.44,"l":73.325,"n":121,"o":73.34,"t":"2026-10-07T18:45:00Z","v":3963,"vw":73.35072},{"c":73.57,"h":73.58,"l":73.475,"n":128,"o":73.54,"t":"2026-10-07T19:00:00Z","v":4232,"vw":73.54375},{"c":73.64,"h":73.66,"l":73.4,"n":216,"o":73.535,"t":"2026-10-07T19:15:00Z","v":5544,"vw":73.538398},{"c":73.56,"h":73.78,"l":73.55,"n":217,"o":73.725,"t":"2026-10-07T19:30:00Z","v":7731,"vw":73.66826},{"c":73.6,"h":73.72,"l":73.38,"n":939,"o":73.51,"t":"2026-10-07T19:45:00Z","v":27852,"vw":73.546675},{"c":73.59,"h":73.59,"l":73.59,"n":31,"o":73.59,"t":"2026-10-07T20:00:00Z","v":142292,"vw":73.59},{"c":73.55,"h":73.6,"l":73.55,"n":87,"o":73.6,"t":"2026-10-07T20:30:00Z","v":2843,"vw":73.575},{"c":73.5,"h":73.5,"l":73.5,"n":2,"o":73.5,"t":"2026-10-08T09:00:00Z","v":236,"vw":73.5},{"c":72.905,"h":73.26,"l":72.905,"n":12,"o":73.26,"t":"2026-10-08T13:30:00Z","v":1237,"vw":73.194502},{"c":73.565,"h":73.565,"l":73.28,"n":19,"o":73.28,"t":"2026-10-08T13:45:00Z","v":977,"vw":73.328503},{"c":73.565,"h":73.565,"l":73.36,"n":56,"o":73.48,"t":"2026-10-08T14:00:00Z","v":2676,"vw":73.491778},{"c":73.32,"h":73.32,"l":73.29,"n":44,"o":73.29,"t":"2026-10-08T14:15:00Z","v":1069,"vw":73.3},{"c":73.34,"h":74.095,"l":73.16,"n":153,"o":73.16,"t":"2026-10-08T14:30:00Z","v":4926,"vw":73.617907},{"c":73.205,"h":73.35,"l":72.74,"n":11,"o":73.35,"t":"2026-10-08T14:45:00Z","v":330,"vw":73.098333},{"c":73.015,"h":73.35,"l":73.015,"n":69,"o":73.35,"t":"2026-10-08T15:00:00Z","v":2822,"vw":73.184},{"c":72.865,"h":72.865,"l":72.865,"n":6,"o":72.865,"t":"2026-10-08T15:15:00Z","v":507,"vw":72.865},{"c":73.07,"h":73.21,"l":72.91,"n":79,"o":72.91,"t":"2026-10-08T15:30:00Z","v":1894,"vw":73.074085},{"c":72.82,"h":73.03,"l":72.82,"n":93,"o":73.03,"t":"2026-10-08T15:45:00Z","v":2051,"vw":72.9675},{"c":72.57,"h":72.57,"l":72.57,"n":7,"o":72.57,"t":"2026-10-08T16:00:00Z","v":136,"vw":72.57},{"c":73.095,"h":73.395,"l":72.73,"n":207,"o":72.73,"t":"2026-10-08T16:15:00Z","v":5190,"vw":73.241061},{"c":73.28,"h":73.29,"l":72.96,"n":61,"o":72.96,"t":"2026-10-08T16:30:00Z","v":1374,"vw":73.0925},{"c":73.55,"h":73.55,"l":73.54,"n":27,"o":73.54,"t":"2026-10-08T16:45:00Z","v":450,"vw":73.545},{"c":73.66,"h":73.66,"l":73.66,"n":32,"o":73.66,"t":"2026-10-08T17:00:00Z","v":622,"vw":73.66},{"c":73.45,"h":74.1191,"l":73.45,"n":127,"o":73.86,"t":"2026-10-08T17:15:00Z","v":4358,"vw":73.897967},{"c":74.02,"h":74.02,"l":74.02,"n":19,"o":74.02,"t":"2026-10-08T17:30:00Z","v":496,"vw":74.02},{"c":73.76,"h":73.76,"l":73.76,"n":36,"o":73.76,"t":"2026-10-08T17:45:00Z","v":554,"vw":73.76},{"c":73.92,"h":74.025,"l":73.655,"n":154,"o":73.86,"t":"2026-10-08T18:00:00Z","v":9581,"vw":73.906897},{"c":74.09,"h":74.09,"l":74.09,"n":8,"o":74.09,"t":"2026-10-08T18:15:00Z","v":135,"vw":74.09},{"c":73.97,"h":73.97,"l":73.79,"n":66,"o":73.95,"t":"2026-10-08T18:30:00Z","v":1615,"vw":73.943033},{"c":73.79,"h":73.97,"l":73.79,"n":27,"o":73.97,"t":"2026-10-08T18:45:00Z","v":421,"vw":73.91},{"c":74.17,"h":74.17,"l":74.15,"n":97,"o":74.15,"t":"2026-10-08T19:00:00Z","v":2025,"vw":74.163333},{"c":74.23,"h":74.27,"l":74.13,"n":157,"o":74.18,"t":"2026-10-08T19:15:00Z","v":3234,"vw":74.191351},{"c":74.23,"h":74.28,"l":74.14,"n":160,"o":74.17,"t":"2026-10-08T19:30:00Z","v":3204,"vw":74.185484},{"c":74.3,"h":74.46,"l":73.97,"n":795,"o":74.14,"t":"2026-10-08T19:45:00Z","v":15647,"vw":74.27188},{"c":74.28,"h":74.28,"l":74.28,"n":13,"o":74.28,"t":"2026-10-08T20:00:00Z","v":17746,"vw":74.28},{"c":73.55,"h":74.04,"l":73.55,"n":36,"o":74.04,"t":"2026-10-09T13:30:00Z","v":1039,"vw":73.759333},{"c":73.865,"h":74.06,"l":73.8,"n":54,"o":74.06,"t":"2026-10-09T14:00:00Z","v":1735,"vw":73.925352},{"c":74.14,"h":74.14,"l":74.115,"n":31,"o":74.115,"t":"2026-10-09T14:15:00Z","v":795,"vw":74.125},{"c":74.235,"h":74.235,"l":74.14,"n":38,"o":74.14,"t":"2026-10-09T14:30:00Z","v":1008,"vw":74.165493},{"c":74.01,"h":74.2,"l":73.54,"n":178,"o":73.87,"t":"2026-10-09T14:45:00Z","v":5640,"vw":74.002228},{"c":74.25,"h":74.49,"l":74.16,"n":132,"o":74.21,"t":"2026-10-09T15:00:00Z","v":4201,"vw":74.28522},{"c":74.13,"h":74.54,"l":74.13,"n":271,"o":74.25,"t":"2026-10-09T15:15:00Z","v":10696,"vw":74.383455},{"c":73.85,"h":74.02,"l":73.84,"n":220,"o":74.01,"t":"2026-10-09T15:30:00Z","v":7128,"vw":73.92274},{"c":73.845,"h":73.9,"l":73.76,"n":49,"o":73.76,"t":"2026-10-09T15:45:00Z","v":1411,"vw":73.8525},{"c":74.4227,"h":74.4499,"l":74.01,"n":56,"o":74.01,"t":"2026-10-09T16:00:00Z","v":4568,"vw":74.345859},{"c":74.15,"h":74.39,"l":74.15,"n":36,"o":74.38,"t":"2026-10-09T16:15:00Z","v":1255,"vw":74.306667},{"c":74.21,"h":74.35,"l":74.21,"n":21,"o":74.35,"t":"2026-10-09T16:30:00Z","v":1895,"vw":74.340962},{"c":74.385,"h":74.385,"l":74.17,"n":27,"o":74.17,"t":"2026-10-09T16:45:00Z","v":449,"vw":74.288153},{"c":74.23,"h":74.23,"l":74.17,"n":59,"o":74.19,"t":"2026-10-09T17:00:00Z","v":2278,"vw":74.197517},{"c":74.09,"h":74.25,"l":74.02,"n":52,"o":74.02,"t":"2026-10-09T17:15:00Z","v":1358,"vw":74.1555},{"c":74.4,"h":74.5,"l":74.23,"n":63,"o":74.23,"t":"2026-10-09T17:30:00Z","v":1151,"vw":74.393268},{"c":74.55,"h":74.62,"l":74.46,"n":95,"o":74.5,"t":"2026-10-09T17:45:00Z","v":5351,"vw":74.525413},{"c":74.81,"h":74.81,"l":74.605,"n":76,"o":74.64,"t":"2026-10-09T18:00:00Z","v":2577,"vw":74.722434},{"c":74.805,"h":74.93,"l":74.65,"n":18,"o":74.65,"t":"2026-10-09T18:15:00Z","v":611,"vw":74.749771},{"c":74.88,"h":74.88,"l":74.805,"n":14,"o":74.805,"t":"2026-10-09T18:30:00Z","v":345,"vw":74.855},{"c":74.58,"h":74.68,"l":74.58,"n":66,"o":74.64,"t":"2026-10-09T18:45:00Z","v":2436,"vw":74.617871},{"c":74.38,"h":74.38,"l":74.22,"n":12,"o":74.22,"t":"2026-10-09T19:00:00Z","v":268,"vw":74.303445},{"c":74.435,"h":74.52,"l":74.435,"n":53,"o":74.45,"t":"2026-10-09T19:15:00Z","v":833,"vw":74.48125},{"c":74.32,"h":74.51,"l":74.32,"n":169,"o":74.48,"t":"2026-10-09T19:30:00Z","v":4542,"vw":74.412937},{"c":74.08,"h":74.62,"l":74.07,"n":974,"o":74.33,"t":"2026-10-09T19:45:00Z","v":30324,"vw":74.318711},{"c":74.21,"h":74.21,"l":74.21,"n":19,"o":74.21,"t":"2026-10-09T20:00:00Z","v":20210,"vw":74.21},{"c":73.89,"h":73.89,"l":73.89,"n":1,"o":73.89,"t":"2026-10-12T08:00:00Z","v":165,"vw":73.89},{"c":73.565,"h":73.96,"l":73.565,"n":24,"o":73.96,"t":"2026-10-12T13:30:00Z","v":860,"vw":73.896393},{"c":73.395,"h":74.005,"l":73.395,"n":19,"o":74.005,"t":"2026-10-12T13:45:00Z","v":1776,"vw":73.948824},{"c":74.035,"h":74.035,"l":73.69,"n":76,"o":73.7,"t":"2026-10-12T14:00:00Z","v":2323,"vw":73.757275},{"c":74.265,"h":74.265,"l":74.01,"n":226,"o":74.035,"t":"2026-10-12T14:15:00Z","v":11286,"vw":74.088192},{"c":74.0875,"h":74.55,"l":74.0875,"n":19,"o":74.09,"t":"2026-10-12T14:30:00Z","v":3631,"vw":74.190512},{"c":74.55,"h":74.55,"l":74.2,"n":49,"o":74.53,"t":"2026-10-12T14:45:00Z","v":1381,"vw":74.383014},{"c":74.26,"h":74.72,"l":74.22,"n":93,"o":74.72,"t":"2026-10-12T15:00:00Z","v":14005,"vw":74.361406},{"c":74.74,"h":74.74,"l":74.11,"n":95,"o":74.11,"t":"2026-10-12T15:15:00Z","v":2167,"vw":74.486797},{"c":75.14,"h":75.14,"l":74.76,"n":44,"o":74.76,"t":"2026-10-12T15:30:00Z","v":1109,"vw":74.964375},{"c":75.75,"h":75.75,"l":75,"n":109,"o":75.14,"t":"2026-10-12T15:45:00Z","v":3619,"vw":75.314452},{"c":75.265,"h":75.75,"l":75.26,"n":122,"o":75.64,"t":"2026-10-12T16:00:00Z","v":3355,"vw":75.351547},{"c":75.3866,"h":75.3866,"l":75.1,"n":128,"o":75.14,"t":"2026-10-12T16:15:00Z","v":2212,"vw":75.299044},{"c":75.48,"h":75.75,"l":75.48,"n":71,"o":75.54,"t":"2026-10-12T16:30:00Z","v":1467,"vw":75.546058},{"c":76.025,"h":76.28,"l":75.3,"n":119,"o":75.65,"t":"2026-10-12T16:45:00Z","v":3273,"vw":75.840417},{"c":75.82,"h":76.0228,"l":75.82,"n":34,"o":75.83,"t":"2026-10-12T17:00:00Z","v":1550,"vw":75.930038},{"c":75.97,"h":76.02,"l":75.68,"n":18,"o":75.68,"t":"2026-10-12T17:15:00Z","v":409,"vw":75.89},{"c":75.69,"h":75.69,"l":75.66,"n":95,"o":75.69,"t":"2026-10-12T17:30:00Z","v":2020,"vw":75.681},{"c":75.48,"h":75.74,"l":75.45,"n":72,"o":75.74,"t":"2026-10-12T17:45:00Z","v":2332,"vw":75.515639},{"c":75.62,"h":75.62,"l":75.59,"n":18,"o":75.59,"t":"2026-10-12T18:00:00Z","v":499,"vw":75.606364},{"c":75.7,"h":75.71,"l":75.65,"n":22,"o":75.65,"t":"2026-10-12T18:15:00Z","v":695,"vw":75.691735},{"c":75.46,"h":75.55,"l":75.46,"n":67,"o":75.55,"t":"2026-10-12T18:30:00Z","v":1721,"vw":75.531667},{"c":75.58,"h":75.59,"l":75.4,"n":85,"o":75.4,"t":"2026-10-12T18:45:00Z","v":2268,"vw":75.517536},{"c":75.34,"h":75.5025,"l":75.25,"n":193,"o":75.44,"t":"2026-10-12T19:00:00Z","v":3831,"vw":75.383106},{"c":75.25,"h":75.26,"l":75.16,"n":130,"o":75.21,"t":"2026-10-12T19:15:00Z","v":2751,"vw":75.226681},{"c":75.14,"h":75.18,"l":75.06,"n":129,"o":75.18,"t":"2026-10-12T19:30:00Z","v":2910,"vw":75.102},{"c":75.125,"h":75.18,"l":74.99,"n":769,"o":75.07,"t":"2026-10-12T19:45:00Z","v":20232,"vw":75.07089},{"c":74.61,"h":75.04,"l":74.61,"n":12,"o":75.04,"t":"2026-10-12T20:00:00Z","v":20241,"vw":75.037794},{"c":75.61,"h":75.91,"l":75.32,"n":22,"o":75.86,"t":"2026-10-13T13:30:00Z","v":1204,"vw":75.586811},{"c":75.305,"h":75.32,"l":75.305,"n":40,"o":75.31,"t":"2026-10-13T14:00:00Z","v":1037,"vw":75.312271},{"c":75.265,"h":75.265,"l":75.265,"n":17,"o":75.265,"t":"2026-10-13T14:30:00Z","v":618,"vw":75.265},{"c":75.19,"h":75.41,"l":75.04,"n":100,"o":75.29,"t":"2026-10-13T14:45:00Z","v":8261,"vw":75.35648},{"c":75.435,"h":75.435,"l":75.435,"n":6,"o":75.435,"t":"2026-10-13T15:00:00Z","v":128,"vw":75.435},{"c":75.0075,"h":75.23,"l":74.86,"n":168,"o":75.1301,"t":"2026-10-13T15:15:00Z","v":6107,"vw":75.144215},{"c":75.24,"h":75.24,"l":75.24,"n":12,"o":75.24,"t":"2026-10-13T15:30:00Z","v":576,"vw":75.24},{"c":74.835,"h":74.835,"l":74.77,"n":32,"o":74.8,"t":"2026-10-13T15:45:00Z","v":712,"vw":74.801667},{"c":74.95,"h":74.95,"l":74.95,"n":67,"o":74.95,"t":"2026-10-13T16:00:00Z","v":1107,"vw":74.95},{"c":74.87,"h":75.055,"l":74.87,"n":33,"o":75.055,"t":"2026-10-13T16:30:00Z","v":803,"vw":74.945},{"c":74.91,"h":74.91,"l":74.91,"n":7,"o":74.91,"t":"2026-10-13T16:45:00Z","v":111,"vw":74.91},{"c":74.76,"h":74.8,"l":74.76,"n":44,"o":74.8,"t":"2026-10-13T17:00:00Z","v":798,"vw":74.78},{"c":74.86,"h":75,"l":74.86,"n":164,"o":74.91,"t":"2026-10-13T17:15:00Z","v":4194,"vw":74.942308},{"c":74.96,"h":74.96,"l":74.93,"n":42,"o":74.935,"t":"2026-10-13T17:30:00Z","v":1299,"vw":74.94386},{"c":74.7,"h":74.925,"l":74.7,"n":45,"o":74.925,"t":"2026-10-13T17:45:00Z","v":1937,"vw":74.789015},{"c":74.69,"h":75.04,"l":74.69,"n":225,"o":74.81,"t":"2026-10-13T18:00:00Z","v":5585,"vw":74.8758},{"c":74.84,"h":74.85,"l":74.82,"n":80,"o":74.82,"t":"2026-10-13T18:15:00Z","v":1978,"vw":74.836},{"c":74.74,"h":74.74,"l":74.64,"n":64,"o":74.69,"t":"2026-10-13T18:30:00Z","v":982,"vw":74.69},{"c":74.825,"h":74.825,"l":74.655,"n":74,"o":74.655,"t":"2026-10-13T18:45:00Z","v":980,"vw":74.74},{"c":75.05,"h":75.05,"l":74.93,"n":124,"o":74.93,"t":"2026-10-13T19:00:00Z","v":2928,"vw":74.974},{"c":75.06,"h":75.12,"l":75.06,"n":40,"o":75.12,"t":"2026-10-13T19:15:00Z","v":764,"vw":75.1},{"c":74.95,"h":75.16,"l":74.93,"n":252,"o":75.06,"t":"2026-10-13T19:30:00Z","v":4877,"vw":75.026},{"c":74.69,"h":74.925,"l":74.49,"n":680,"o":74.915,"t":"2026-10-13T19:45:00Z","v":12385,"vw":74.760232},{"c":74.71,"h":74.71,"l":74.71,"n":17,"o":74.71,"t":"2026-10-13T20:00:00Z","v":27125,"vw":74.71},{"c":73.95,"h":74.65,"l":73.95,"n":96,"o":73.96,"t":"2026-10-14T13:30:00Z","v":3913,"vw":74.043948},{"c":73.6164,"h":73.6164,"l":73.425,"n":16,"o":73.425,"t":"2026-10-14T13:45:00Z","v":324,"vw":73.5439},{"c":73.41,"h":73.425,"l":73.41,"n":10,"o":73.425,"t":"2026-10-14T14:00:00Z","v":222,"vw":73.4175},{"c":74.25,"h":74.275,"l":73.66,"n":208,"o":73.67,"t":"2026-10-14T14:15:00Z","v":7209,"vw":73.887324},{"c":74.31,"h":74.52,"l":74.31,"n":49,"o":74.37,"t":"2026-10-14T14:30:00Z","v":1342,"vw":74.401667},{"c":74.14,"h":74.17,"l":74.14,"n":27,"o":74.17,"t":"2026-10-14T14:45:00Z","v":612,"vw":74.153333},{"c":74.13,"h":74.1969,"l":74.05,"n":63,"o":74.07,"t":"2026-10-14T15:00:00Z","v":1185,"vw":74.119819},{"c":73.9653,"h":74.065,"l":73.9,"n":210,"o":73.97,"t":"2026-10-14T15:15:00Z","v":8919,"vw":74.004077},{"c":74.145,"h":74.32,"l":74,"n":183,"o":74.24,"t":"2026-10-14T15:30:00Z","v":7120,"vw":74.155829},{"c":74.115,"h":74.12,"l":74.06,"n":29,"o":74.07,"t":"2026-10-14T15:45:00Z","v":966,"vw":74.097},{"c":74.04,"h":74.08,"l":74.04,"n":57,"o":74.08,"t":"2026-10-14T16:00:00Z","v":1289,"vw":74.064046},{"c":73.99,"h":74.4867,"l":73.9597,"n":276,"o":73.9597,"t":"2026-10-14T16:15:00Z","v":12368,"vw":74.200322},{"c":74.04,"h":74.08,"l":74.04,"n":114,"o":74.06,"t":"2026-10-14T16:30:00Z","v":2871,"vw":74.057205},{"c":73.76,"h":73.97,"l":73.76,"n":65,"o":73.97,"t":"2026-10-14T16:45:00Z","v":1511,"vw":73.926667},{"c":73.95,"h":74.05,"l":73.65,"n":206,"o":73.67,"t":"2026-10-14T17:00:00Z","v":6180,"vw":73.890263},{"c":73.985,"h":74,"l":73.71,"n":69,"o":73.71,"t":"2026-10-14T17:15:00Z","v":3052,"vw":73.959229},{"c":73.93,"h":74.07,"l":73.89,"n":236,"o":73.985,"t":"2026-10-14T17:30:00Z","v":7274,"vw":73.966928},{"c":74.01,"h":74.01,"l":73.89,"n":85,"o":73.93,"t":"2026-10-14T17:45:00Z","v":2833,"vw":73.937343},{"c":73.82,"h":73.915,"l":73.82,"n":82,"o":73.8713,"t":"2026-10-14T18:00:00Z","v":2452,"vw":73.862601},{"c":74.1,"h":74.1,"l":73.9,"n":196,"o":73.9,"t":"2026-10-14T18:15:00Z","v":5584,"vw":73.941926},{"c":73.92,"h":74.17,"l":73.92,"n":59,"o":74.12,"t":"2026-10-14T18:30:00Z","v":1338,"vw":74.119337},{"c":73.98,"h":74.07,"l":73.98,"n":27,"o":74.07,"t":"2026-10-14T18:45:00Z","v":604,"vw":74.040297},{"c":73.48,"h":74.11,"l":73.48,"n":399,"o":74.045,"t":"2026-10-14T19:00:00Z","v":19483,"vw":73.901705},{"c":73.39,"h":73.57,"l":73.25,"n":234,"o":73.49,"t":"2026-10-14T19:15:00Z","v":5804,"vw":73.413909},{"c":73.305,"h":73.44,"l":73.225,"n":294,"o":73.33,"t":"2026-10-14T19:30:00Z","v":8459,"vw":73.326202},{"c":73.51,"h":73.7,"l":73.15,"n":910,"o":73.315,"t":"2026-10-14T19:45:00Z","v":32489,"vw":73.423874},{"c":73.44,"h":73.44,"l":73.44,"n":23,"o":73.44,"t":"2026-10-14T20:00:00Z","v":26368,"vw":73.44},{"c":73.44,"h":73.44,"l":73.44,"n":1,"o":73.44,"t":"2026-10-14T20:15:00Z","v":3588,"vw":73.44},{"c":74.75,"h":75,"l":74.48,"n":43,"o":74.48,"t":"2026-10-15T13:30:00Z","v":1373,"vw":74.629798},{"c":75.55,"h":75.55,"l":75.05,"n":265,"o":75.05,"t":"2026-10-15T13:45:00Z","v":6109,"vw":75.337179},{"c":75.59,"h":75.71,"l":75.55,"n":50,"o":75.56,"t":"2026-10-15T14:00:00Z","v":1132,"vw":75.619},{"c":76.1,"h":76.1,"l":75.6,"n":14,"o":75.6875,"t":"2026-10-15T14:15:00Z","v":1649,"vw":75.722656},{"c":75.925,"h":75.925,"l":75.925,"n":7,"o":75.925,"t":"2026-10-15T14:30:00Z","v":293,"vw":75.925},{"c":75.75,"h":75.91,"l":75.75,"n":72,"o":75.75,"t":"2026-10-15T14:45:00Z","v":2186,"vw":75.793803},{"c":76.0211,"h":76.1,"l":75.81,"n":83,"o":76.01,"t":"2026-10-15T15:00:00Z","v":2602,"vw":75.950623},{"c":75.755,"h":75.92,"l":75.755,"n":42,"o":75.8821,"t":"2026-10-15T15:15:00Z","v":1161,"vw":75.860159},{"c":75.93,"h":75.96,"l":75.93,"n":35,"o":75.96,"t":"2026-10-15T15:30:00Z","v":716,"vw":75.947805},{"c":75.76,"h":75.82,"l":75.7,"n":87,"o":75.82,"t":"2026-10-15T15:45:00Z","v":2473,"vw":75.759406},{"c":75.83,"h":75.83,"l":75.775,"n":55,"o":75.775,"t":"2026-10-15T16:00:00Z","v":6248,"vw":75.797327},{"c":75.97,"h":75.97,"l":75.785,"n":101,"o":75.865,"t":"2026-10-15T16:15:00Z","v":3814,"vw":75.830242},{"c":75.92,"h":76.14,"l":75.92,"n":120,"o":76.1,"t":"2026-10-15T16:30:00Z","v":3497,"vw":76.033596},{"c":75.91,"h":75.91,"l":75.87,"n":11,"o":75.87,"t":"2026-10-15T16:45:00Z","v":271,"vw":75.892301},{"c":76.335,"h":76.335,"l":75.93,"n":170,"o":75.985,"t":"2026-10-15T17:00:00Z","v":6029,"vw":76.120161},{"c":76.185,"h":76.335,"l":76.185,"n":77,"o":76.33,"t":"2026-10-15T17:15:00Z","v":2119,"vw":76.293214},{"c":76.07,"h":76.26,"l":76.05,"n":98,"o":76.26,"t":"2026-10-15T17:30:00Z","v":4237,"vw":76.122068},{"c":76.23,"h":76.315,"l":76.19,"n":149,"o":76.19,"t":"2026-10-15T17:45:00Z","v":3240,"vw":76.248149},{"c":76.225,"h":76.26,"l":76.21,"n":34,"o":76.26,"t":"2026-10-15T18:00:00Z","v":457,"vw":76.231947},{"c":76.26,"h":76.26,"l":76.13,"n":204,"o":76.255,"t":"2026-10-15T18:15:00Z","v":4927,"vw":76.214115},{"c":76.27,"h":76.4,"l":76.25,"n":153,"o":76.325,"t":"2026-10-15T18:30:00Z","v":3626,"vw":76.328749},{"c":76.211,"h":76.33,"l":76.211,"n":78,"o":76.265,"t":"2026-10-15T18:45:00Z","v":1530,"vw":76.25398},{"c":76.45,"h":76.47,"l":76.34,"n":62,"o":76.433,"t":"2026-10-15T19:00:00Z","v":1464,"vw":76.417965},{"c":76.34,"h":76.44,"l":76.34,"n":111,"o":76.395,"t":"2026-10-15T19:15:00Z","v":2759,"vw":76.373133},{"c":76.35,"h":76.35,"l":76.24,"n":273,"o":76.35,"t":"2026-10-15T19:30:00Z","v":6601,"vw":76.307237},{"c":76.72,"h":76.93,"l":76.35,"n":857,"o":76.5,"t":"2026-10-15T19:45:00Z","v":18808,"vw":76.641957},{"c":76.72,"h":76.72,"l":76.72,"n":11,"o":76.72,"t":"2026-10-15T20:00:00Z","v":23551,"vw":76.72},{"c":77.08,"h":77.39,"l":76.235,"n":164,"o":76.77,"t":"2026-10-16T13:30:00Z","v":7013,"vw":76.860686},{"c":77.58,"h":77.58,"l":77.185,"n":54,"o":77.185,"t":"2026-10-16T13:45:00Z","v":1234,"vw":77.447857},{"c":77,"h":77.2,"l":76.89,"n":126,"o":76.89,"t":"2026-10-16T14:00:00Z","v":9797,"vw":76.961087},{"c":77.01,"h":77.01,"l":76.67,"n":111,"o":77,"t":"2026-10-16T14:15:00Z","v":3415,"vw":76.902947},{"c":76.855,"h":76.855,"l":76.7,"n":25,"o":76.73,"t":"2026-10-16T14:30:00Z","v":770,"vw":76.756667},{"c":76.63,"h":76.63,"l":76.39,"n":163,"o":76.5,"t":"2026-10-16T14:45:00Z","v":3621,"vw":76.552976},{"c":76.75,"h":76.775,"l":76.61,"n":85,"o":76.775,"t":"2026-10-16T15:15:00Z","v":2071,"vw":76.670555},{"c":76.485,"h":76.53,"l":76.485,"n":14,"o":76.5,"t":"2026-10-16T15:30:00Z","v":448,"vw":76.505},{"c":76.235,"h":76.52,"l":76.235,"n":45,"o":76.515,"t":"2026-10-16T15:45:00Z","v":2524,"vw":76.348775},{"c":76.47,"h":76.48,"l":76.01,"n":103,"o":76.01,"t":"2026-10-16T16:00:00Z","v":2420,"vw":76.414444},{"c":76.2,"h":76.47,"l":76.2,"n":58,"o":76.47,"t":"2026-10-16T16:15:00Z","v":2124,"vw":76.372344},{"c":76.22,"h":76.39,"l":75.98,"n":63,"o":76.39,"t":"2026-10-16T16:30:00Z","v":2271,"vw":76.270256},{"c":76,"h":76.3,"l":76,"n":200,"o":76.19,"t":"2026-10-16T16:45:00Z","v":9063,"vw":76.203313},{"c":75.97,"h":75.99,"l":75.97,"n":28,"o":75.99,"t":"2026-10-16T17:00:00Z","v":966,"vw":75.978},{"c":75.84,"h":76.12,"l":75.7812,"n":108,"o":75.7812,"t":"2026-10-16T17:15:00Z","v":3436,"vw":75.929137},{"c":75.88,"h":75.88,"l":75.825,"n":48,"o":75.825,"t":"2026-10-16T17:30:00Z","v":1021,"vw":75.843087},{"c":75.54,"h":75.97,"l":75.54,"n":115,"o":75.97,"t":"2026-10-16T17:45:00Z","v":4415,"vw":75.761116},{"c":75.365,"h":75.365,"l":75.365,"n":6,"o":75.365,"t":"2026-10-16T18:00:00Z","v":515,"vw":75.365},{"c":75.37,"h":75.37,"l":75.07,"n":21,"o":75.37,"t":"2026-10-16T18:15:00Z","v":357,"vw":75.27},{"c":75.48,"h":75.48,"l":75.09,"n":290,"o":75.3035,"t":"2026-10-16T18:30:00Z","v":6934,"vw":75.272929},{"c":75.33,"h":75.4862,"l":75.33,"n":19,"o":75.4862,"t":"2026-10-16T18:45:00Z","v":297,"vw":75.425657},{"c":75.83,"h":75.88,"l":75.43,"n":172,"o":75.48,"t":"2026-10-16T19:00:00Z","v":4463,"vw":75.627797},{"c":76.13,"h":76.13,"l":75.72,"n":161,"o":75.72,"t":"2026-10-16T19:15:00Z","v":2672,"vw":76.014178},{"c":76.015,"h":76.22,"l":75.81,"n":392,"o":76.13,"t":"2026-10-16T19:30:00Z","v":11303,"vw":75.951298},{"c":76.17,"h":76.305,"l":76.03,"n":823,"o":76.11,"t":"2026-10-16T19:45:00Z","v":25354,"vw":76.206523},{"c":76.25,"h":76.25,"l":76.25,"n":11,"o":76.25,"t":"2026-10-16T20:00:00Z","v":44883,"vw":76.25},{"c":76.25,"h":76.25,"l":76.25,"n":1,"o":76.25,"t":"2026-10-16T20:15:00Z","v":7176,"vw":76.25},{"c":75.89,"h":76.32,"l":75.89,"n":66,"o":76,"t":"2026-10-16T23:15:00Z","v":5917,"vw":76.095538},{"c":76.3,"h":76.8,"l":76.115,"n":50,"o":76.12,"t":"2026-10-19T13:30:00Z","v":2666,"vw":76.216851},{"c":75.64,"h":76.165,"l":75.62,"n":38,"o":76.165,"t":"2026-10-19T13:45:00Z","v":691,"vw":75.808464},{"c":75.53,"h":75.925,"l":75.53,"n":278,"o":75.795,"t":"2026-10-19T14:00:00Z","v":8839,"vw":75.737445},{"c":75.635,"h":75.9999,"l":75.52,"n":25,"o":75.55,"t":"2026-10-19T14:15:00Z","v":844,"vw":75.701734},{"c":75.26,"h":75.5339,"l":75.015,"n":98,"o":75.27,"t":"2026-10-19T14:30:00Z","v":3679,"vw":75.260903},{"c":75.45,"h":75.645,"l":75.29,"n":85,"o":75.58,"t":"2026-10-19T14:45:00Z","v":2753,"vw":75.451458},{"c":75.55,"h":75.7,"l":75.48,"n":148,"o":75.66,"t":"2026-10-19T15:00:00Z","v":9356,"vw":75.625712},{"c":75.88,"h":75.89,"l":75.555,"n":84,"o":75.555,"t":"2026-10-19T15:15:00Z","v":1972,"vw":75.7765},{"c":75.89,"h":75.89,"l":75.825,"n":25,"o":75.88,"t":"2026-10-19T15:30:00Z","v":1047,"vw":75.85375},{"c":75.535,"h":75.85,"l":75.535,"n":111,"o":75.81,"t":"2026-10-19T15:45:00Z","v":6191,"vw":75.766732},{"c":75.54,"h":75.54,"l":75.38,"n":81,"o":75.54,"t":"2026-10-19T16:00:00Z","v":2222,"vw":75.498182},{"c":75.39,"h":75.44,"l":75.05,"n":35,"o":75.44,"t":"2026-10-19T16:15:00Z","v":613,"vw":75.2375},{"c":75.405,"h":75.7699,"l":75.06,"n":207,"o":75.255,"t":"2026-10-19T16:30:00Z","v":13928,"vw":75.481},{"c":75.18,"h":75.36,"l":75.15,"n":23,"o":75.36,"t":"2026-10-19T16:45:00Z","v":405,"vw":75.235796},{"c":75.375,"h":75.45,"l":75.31,"n":84,"o":75.31,"t":"2026-10-19T17:00:00Z","v":3235,"vw":75.344155},{"c":75.49,"h":75.53,"l":75.46,"n":25,"o":75.53,"t":"2026-10-19T17:15:00Z","v":836,"vw":75.492},{"c":75.6,"h":75.6,"l":75.45,"n":161,"o":75.5,"t":"2026-10-19T17:30:00Z","v":3716,"vw":75.499327},{"c":75.6325,"h":75.7,"l":75.48,"n":180,"o":75.55,"t":"2026-10-19T17:45:00Z","v":8316,"vw":75.525791},{"c":75.605,"h":75.655,"l":75.605,"n":33,"o":75.655,"t":"2026-10-19T18:00:00Z","v":870,"vw":75.625741},{"c":75.92,"h":75.92,"l":75.72,"n":75,"o":75.72,"t":"2026-10-19T18:15:00Z","v":2713,"vw":75.840646},{"c":75.76,"h":75.9,"l":75.6575,"n":77,"o":75.9,"t":"2026-10-19T18:30:00Z","v":4938,"vw":75.808536},{"c":75.695,"h":75.71,"l":75.695,"n":30,"o":75.71,"t":"2026-10-19T18:45:00Z","v":2213,"vw":75.695796},{"c":75.815,"h":75.84,"l":75.76,"n":109,"o":75.8,"t":"2026-10-19T19:00:00Z","v":3138,"vw":75.818945},{"c":75.955,"h":75.985,"l":75.76,"n":162,"o":75.76,"t":"2026-10-19T19:15:00Z","v":5675,"vw":75.941079},{"c":76.12,"h":76.12,"l":75.99,"n":146,"o":76.02,"t":"2026-10-19T19:30:00Z","v":2717,"vw":76.04964},{"c":76.1,"h":76.14,"l":75.86,"n":756,"o":75.97,"t":"2026-10-19T19:45:00Z","v":18839,"vw":76.071222},{"c":76,"h":76.1,"l":76,"n":35,"o":76.03,"t":"2026-10-19T20:00:00Z","v":22218,"vw":76.031459},{"c":76.1,"h":76.1,"l":76.1,"n":3,"o":76.1,"t":"2026-10-19T20:15:00Z","v":493,"vw":76.1},{"c":75.55,"h":76.4,"l":75.55,"n":58,"o":76.4,"t":"2026-10-19T22:00:00Z","v":1510,"vw":75.995748},{"c":75.8,"h":75.8,"l":75.8,"n":4,"o":75.8,"t":"2026-10-19T22:45:00Z","v":493,"vw":75.8},{"c":77.03,"h":77.03,"l":77.03,"n":3,"o":77.03,"t":"2026-10-20T13:00:00Z","v":143,"vw":77.03},{"c":77.15,"h":77.15,"l":76.325,"n":28,"o":76.66,"t":"2026-10-20T13:30:00Z","v":1036,"vw":76.755561},{"c":77.6,"h":78,"l":77.495,"n":414,"o":77.91,"t":"2026-10-20T14:00:00Z","v":42522,"vw":77.864045},{"c":77.37,"h":77.56,"l":77.37,"n":47,"o":77.56,"t":"2026-10-20T14:15:00Z","v":750,"vw":77.493333},{"c":77.8,"h":77.8,"l":77.59,"n":79,"o":77.72,"t":"2026-10-20T14:30:00Z","v":1866,"vw":77.722222},{"c":78.06,"h":78.09,"l":77.805,"n":92,"o":77.935,"t":"2026-10-20T14:45:00Z","v":1699,"vw":77.946256},{"c":78.5,"h":78.5,"l":77.99,"n":210,"o":77.99,"t":"2026-10-20T15:00:00Z","v":4320,"vw":78.23658},{"c":78.985,"h":79.09,"l":78.74,"n":217,"o":78.74,"t":"2026-10-20T15:15:00Z","v":5918,"vw":78.969356},{"c":79.06,"h":79.06,"l":79.06,"n":26,"o":79.06,"t":"2026-10-20T15:30:00Z","v":629,"vw":79.06},{"c":79.2625,"h":79.38,"l":79.2625,"n":55,"o":79.31,"t":"2026-10-20T15:45:00Z","v":788,"vw":79.3175},{"c":79.55,"h":79.55,"l":79.26,"n":191,"o":79.31,"t":"2026-10-20T16:00:00Z","v":2994,"vw":79.360605},{"c":79.6991,"h":79.6991,"l":79.51,"n":57,"o":79.51,"t":"2026-10-20T16:15:00Z","v":1675,"vw":79.540648},{"c":80,"h":80,"l":79.72,"n":220,"o":79.77,"t":"2026-10-20T16:30:00Z","v":4977,"vw":79.825303},{"c":79.6825,"h":79.8,"l":79.675,"n":43,"o":79.76,"t":"2026-10-20T16:45:00Z","v":1364,"vw":79.726563},{"c":79.74,"h":79.74,"l":79.74,"n":32,"o":79.74,"t":"2026-10-20T17:00:00Z","v":718,"vw":79.74},{"c":79.29,"h":79.86,"l":79.29,"n":419,"o":79.71,"t":"2026-10-20T17:15:00Z","v":14481,"vw":79.687328},{"c":79.66,"h":79.73,"l":79.28,"n":184,"o":79.3,"t":"2026-10-20T17:30:00Z","v":3851,"vw":79.548473},{"c":79.65,"h":79.65,"l":79.42,"n":38,"o":79.625,"t":"2026-10-20T17:45:00Z","v":2304,"vw":79.60525},{"c":79.77,"h":79.77,"l":79.5,"n":163,"o":79.66,"t":"2026-10-20T18:00:00Z","v":7599,"vw":79.691283},{"c":79.845,"h":79.9,"l":79.675,"n":159,"o":79.675,"t":"2026-10-20T18:15:00Z","v":4185,"vw":79.842595},{"c":79.69,"h":79.83,"l":79.69,"n":120,"o":79.83,"t":"2026-10-20T18:30:00Z","v":3769,"vw":79.762273},{"c":79.635,"h":79.69,"l":79.52,"n":223,"o":79.69,"t":"2026-10-20T18:45:00Z","v":5372,"vw":79.623973},{"c":79.54,"h":79.75,"l":79.5,"n":275,"o":79.635,"t":"2026-10-20T19:00:00Z","v":9963,"vw":79.606757},{"c":79.68,"h":79.72,"l":79.47,"n":297,"o":79.54,"t":"2026-10-20T19:15:00Z","v":10376,"vw":79.630755},{"c":79.76,"h":79.845,"l":79.67,"n":341,"o":79.76,"t":"2026-10-20T19:30:00Z","v":12506,"vw":79.755976},{"c":80.55,"h":80.76,"l":79.68,"n":935,"o":79.71,"t":"2026-10-20T19:45:00Z","v":33587,"vw":80.392072},{"c":80.575,"h":80.575,"l":80.575,"n":15,"o":80.575,"t":"2026-10-20T20:00:00Z","v":31670,"vw":80.575},{"c":80.575,"h":80.575,"l":80.575,"n":1,"o":80.575,"t":"2026-10-20T20:15:00Z","v":14352,"vw":80.575},{"c":80.745,"h":81.32,"l":80.52,"n":104,"o":80.52,"t":"2026-10-21T13:30:00Z","v":7231,"vw":80.890636},{"c":81.005,"h":81.185,"l":80.41,"n":213,"o":81.185,"t":"2026-10-21T14:00:00Z","v":8845,"vw":80.797396},{"c":81.27,"h":81.27,"l":81.05,"n":50,"o":81.05,"t":"2026-10-21T14:15:00Z","v":1495,"vw":81.193333},{"c":81.72,"h":81.73,"l":81.365,"n":130,"o":81.48,"t":"2026-10-21T14:45:00Z","v":2741,"vw":81.580025},{"c":81.735,"h":81.77,"l":81.73,"n":48,"o":81.77,"t":"2026-10-21T15:00:00Z","v":1040,"vw":81.74125},{"c":81.9,"h":81.9,"l":81.9,"n":2,"o":81.9,"t":"2026-10-21T15:15:00Z","v":164,"vw":81.9},{"c":81.68,"h":82.1,"l":81.68,"n":144,"o":81.97,"t":"2026-10-21T15:30:00Z","v":3172,"vw":81.962884},{"c":82.22,"h":82.65,"l":81.65,"n":210,"o":81.7,"t":"2026-10-21T15:45:00Z","v":6738,"vw":82.329396},{"c":81.53,"h":82.225,"l":81.415,"n":182,"o":82.225,"t":"2026-10-21T16:00:00Z","v":6533,"vw":81.644839},{"c":81.89,"h":81.89,"l":81.54,"n":139,"o":81.65,"t":"2026-10-21T16:15:00Z","v":5219,"vw":81.64875},{"c":81.82,"h":82.04,"l":81.62,"n":129,"o":81.89,"t":"2026-10-21T16:30:00Z","v":6320,"vw":81.842064},{"c":81.82,"h":81.91,"l":81.57,"n":131,"o":81.82,"t":"2026-10-21T16:45:00Z","v":4952,"vw":81.769872},{"c":81.79,"h":81.95,"l":81.69,"n":172,"o":81.82,"t":"2026-10-21T17:00:00Z","v":8593,"vw":81.800112},{"c":81.53,"h":81.785,"l":81.53,"n":116,"o":81.785,"t":"2026-10-21T17:15:00Z","v":4612,"vw":81.624242},{"c":81.35,"h":81.62,"l":81.33,"n":182,"o":81.62,"t":"2026-10-21T17:30:00Z","v":9398,"vw":81.513371},{"c":81.335,"h":81.455,"l":81.265,"n":174,"o":81.27,"t":"2026-10-21T17:45:00Z","v":7454,"vw":81.361402},{"c":81.36,"h":81.56,"l":81.33,"n":166,"o":81.335,"t":"2026-10-21T18:00:00Z","v":7015,"vw":81.404438},{"c":81.58,"h":81.745,"l":81.325,"n":195,"o":81.36,"t":"2026-10-21T18:15:00Z","v":8292,"vw":81.60281},{"c":81.69,"h":81.69,"l":81.45,"n":52,"o":81.6,"t":"2026-10-21T18:30:00Z","v":4822,"vw":81.589048},{"c":81.155,"h":81.68,"l":81.12,"n":253,"o":81.59,"t":"2026-10-21T18:45:00Z","v":13852,"vw":81.351251},{"c":81.16,"h":81.21,"l":81.1,"n":240,"o":81.155,"t":"2026-10-21T19:00:00Z","v":10361,"vw":81.162382},{"c":81.315,"h":81.335,"l":81.16,"n":482,"o":81.16,"t":"2026-10-21T19:15:00Z","v":16830,"vw":81.245081},{"c":81.72,"h":81.825,"l":81.32,"n":474,"o":81.36,"t":"2026-10-21T19:30:00Z","v":18803,"vw":81.523465},{"c":81.09,"h":82.04,"l":80.99,"n":1436,"o":81.73,"t":"2026-10-21T19:45:00Z","v":57439,"vw":81.52824},{"c":81.17,"h":81.17,"l":81.17,"n":13,"o":81.17,"t":"2026-10-21T20:00:00Z","v":45720,"vw":81.17},{"c":81.17,"h":81.17,"l":81.17,"n":1,"o":81.17,"t":"2026-10-21T20:15:00Z","v":28704,"vw":81.17},{"c":81.25,"h":81.25,"l":81.25,"n":26,"o":81.25,"t":"2026-10-21T22:00:00Z","v":787,"vw":81.25},{"c":81,"h":81.2,"l":81,"n":77,"o":81.2,"t":"2026-10-21T22:15:00Z","v":1288,"vw":81.100521},{"c":81.18,"h":81.18,"l":81.1,"n":16,"o":81.1,"t":"2026-10-22T13:30:00Z","v":552,"vw":81.123669},{"c":82.01,"h":82.01,"l":82,"n":12,"o":82,"t":"2026-10-22T13:45:00Z","v":459,"vw":82.003333},{"c":81.78,"h":81.78,"l":81.67,"n":19,"o":81.77,"t":"2026-10-22T14:00:00Z","v":611,"vw":81.74},{"c":81.32,"h":81.78,"l":81.32,"n":22,"o":81.78,"t":"2026-10-22T14:15:00Z","v":1144,"vw":81.723333},{"c":81.63,"h":81.63,"l":81.23,"n":123,"o":81.6,"t":"2026-10-22T14:30:00Z","v":2552,"vw":81.446667},{"c":81.505,"h":81.505,"l":81.49,"n":12,"o":81.49,"t":"2026-10-22T14:45:00Z","v":293,"vw":81.4975},{"c":81.57,"h":81.63,"l":81.18,"n":23,"o":81.63,"t":"2026-10-22T15:00:00Z","v":539,"vw":81.473509},{"c":81.98,"h":82.045,"l":81.75,"n":240,"o":81.75,"t":"2026-10-22T15:15:00Z","v":7177,"vw":81.948098},{"c":82.21,"h":82.535,"l":81.925,"n":524,"o":81.95,"t":"2026-10-22T15:30:00Z","v":17837,"vw":82.032181},{"c":82.23,"h":82.405,"l":82.21,"n":65,"o":82.23,"t":"2026-10-22T15:45:00Z","v":1689,"vw":82.273571},{"c":82.15,"h":82.24,"l":82.15,"n":59,"o":82.2,"t":"2026-10-22T16:00:00Z","v":1586,"vw":82.198548},{"c":82.195,"h":82.195,"l":82.17,"n":15,"o":82.17,"t":"2026-10-22T16:15:00Z","v":665,"vw":82.18375},{"c":82.03,"h":82.195,"l":82.03,"n":34,"o":82.195,"t":"2026-10-22T16:30:00Z","v":970,"vw":82.125},{"c":82.09,"h":82.17,"l":82.05,"n":56,"o":82.17,"t":"2026-10-22T16:45:00Z","v":1467,"vw":82.094},{"c":81.83,"h":82.085,"l":81.83,"n":67,"o":82.085,"t":"2026-10-22T17:00:00Z","v":2566,"vw":81.913302},{"c":81.81,"h":81.92,"l":81.67,"n":76,"o":81.67,"t":"2026-10-22T17:15:00Z","v":2424,"vw":81.847447},{"c":81.925,"h":82.005,"l":81.925,"n":45,"o":82.005,"t":"2026-10-22T17:30:00Z","v":1088,"vw":81.9835},{"c":81.94,"h":81.94,"l":81.76,"n":133,"o":81.84,"t":"2026-10-22T17:45:00Z","v":2502,"vw":81.8525},{"c":81.88,"h":81.98,"l":81.88,"n":41,"o":81.96,"t":"2026-10-22T18:00:00Z","v":948,"vw":81.957083},{"c":82.035,"h":82.11,"l":81.975,"n":137,"o":82.07,"t":"2026-10-22T18:15:00Z","v":3571,"vw":82.060537},{"c":81.875,"h":82.03,"l":81.86,"n":104,"o":82.03,"t":"2026-10-22T18:30:00Z","v":2115,"vw":81.913054},{"c":81.87,"h":81.87,"l":81.7,"n":57,"o":81.7,"t":"2026-10-22T18:45:00Z","v":1509,"vw":81.852653},{"c":82.18,"h":82.23,"l":81.96,"n":252,"o":81.96,"t":"2026-10-22T19:00:00Z","v":7238,"vw":82.136129},{"c":82.095,"h":82.32,"l":82.095,"n":215,"o":82.25,"t":"2026-10-22T19:15:00Z","v":4937,"vw":82.240581},{"c":82.165,"h":82.25,"l":82.05,"n":177,"o":82.19,"t":"2026-10-22T19:30:00Z","v":5708,"vw":82.190055},{"c":82.38,"h":82.49,"l":82.1,"n":665,"o":82.175,"t":"2026-10-22T19:45:00Z","v":22862,"vw":82.275977},{"c":82.27,"h":82.27,"l":82.27,"n":14,"o":82.27,"t":"2026-10-22T20:00:00Z","v":32458,"vw":82.27}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.1386046632727007,"strike":103.06976683636498,"iv":0.6913936436447587,"gamma":0.014642042916373605,"theta":-0.0656377562354074,"vega":0.05392079785732834,"rho":0.008617785185461798,"breakevenPct":26.66630788821888},{"delta":0.2,"premium":1.430522579510274,"strike":96.70682029271038,"iv":0.6000942939651345,"gamma":0.02018272762199848,"theta":-0.06859156195525098,"vega":0.06456661893152779,"rho":0.011549129814050403,"breakevenPct":19.28691244952066},{"delta":0.25,"premium":1.8101784904690317,"strike":93.26547673020646,"iv":0.5650933326343576,"gamma":0.02415731138313849,"theta":-0.07313900125536783,"vega":0.0729254196452196,"rho":0.0144541559383428,"breakevenPct":15.565400778747403},{"delta":0.3,"premium":2.2170069867572115,"strike":90.55328675495193,"iv":0.542839734100838,"gamma":0.027598082659601536,"theta":-0.07750860154160717,"vega":0.08029633356115017,"rho":0.0173554766813249,"breakevenPct":12.763211063217621},{"delta":0.35,"premium":2.757949790794979,"strike":88.61227336122734,"iv":0.5394379358437936,"gamma":0.029188145048814503,"theta":-0.0814807531380753,"vega":0.08460320781032078,"rho":0.020172800374327077,"breakevenPct":11.06141139178597},{"delta":0.4,"premium":3.3332635983263605,"strike":86.86889818688982,"iv":0.5408675034867504,"gamma":0.030303905160390516,"theta":-0.0853510460251046,"vega":0.08812482566248256,"rho":0.022968597185173596,"breakevenPct":9.641621229143288},{"delta":0.45,"premium":3.908577405857741,"strike":85.1255230125523,"iv":0.5422970711297072,"gamma":0.031419665271966525,"theta":-0.0892213389121339,"vega":0.09164644351464435,"rho":0.02576439399602011,"breakevenPct":8.221831066500608},{"delta":0.5,"premium":4.835845951283739,"strike":83.47267939433839,"iv":0.5613387755102041,"gamma":0.030278143515470705,"theta":-0.09197425938117182,"vega":0.09110579328505596,"rho":0.02832101632235537,"breakevenPct":7.339887377685821},{"delta":0.55,"premium":5.7904213298222516,"strike":81.82685977616853,"iv":0.5817469387755102,"gamma":0.028961487820934825,"theta":-0.09464048716260698,"vega":0.09024996708360764,"rho":0.03085908200765096,"breakevenPct":6.499673156668026},{"delta":0.6,"premium":6.7449967083607625,"strike":80.18104015799868,"iv":0.6021551020408163,"gamma":0.027644832126398948,"theta":-0.09730671494404214,"vega":0.08939414088215931,"rho":0.03339714769294654,"breakevenPct":5.659458935650233},{"delta":0.65,"premium":7.852400295420974,"strike":78.35672082717873,"iv":0.6044985967503693,"gamma":0.02605391432791728,"theta":-0.09306454948301329,"vega":0.0846330871491876,"rho":0.035816059133995125,"breakevenPct":4.788040747052032},{"delta":0.7,"premium":8.978692762186114,"strike":76.51033973412112,"iv":0.6046093796159527,"gamma":0.02442909896602659,"theta":-0.08796853766617431,"vega":0.079389364844904,"rho":0.038220243645979465,"breakevenPct":3.912765888303446},{"delta":0.75,"premium":10.17029702970297,"strike":74.62458745874588,"iv":0.602785396039604,"gamma":0.022596947194719472,"theta":-0.08180280528052805,"vega":0.0732980198019802,"rho":0.04057536027014803,"breakevenPct":3.0690221082397646},{"delta":0.8,"premium":11.655445544554457,"strike":72.5618811881188,"iv":0.5922655940594059,"gamma":0.019832920792079205,"theta":-0.07082920792079207,"vega":0.06339702970297029,"rho":0.04270994100292474,"breakevenPct":2.366994934573081},{"delta":0.85,"premium":13.140594059405942,"strike":70.49917491749174,"iv":0.581745792079208,"gamma":0.017068894389438944,"theta":-0.05985561056105611,"vega":0.0534960396039604,"rho":0.04484452173570144,"breakevenPct":1.664967760906399},{"delta":0.9,"premium":15.646679687500004,"strike":67.53255208333333,"iv":0.57890390625,"gamma":0.01274817708333333,"theta":-0.04589908854166665,"vega":0.039700390624999984,"rho":0.04618852776271915,"breakevenPct":1.1051802246667486}],"put":[{"delta":0.1,"premium":1.1434885978028324,"strike":60.92442989014162,"iv":0.9367157940005517,"gamma":0.00816356253624407,"theta":-0.06425122908923776,"vega":0.04057766055840134,"rho":-0.007598123393011029,"breakevenPct":27.33567364490241},{"delta":0.15,"premium":1.4228481927254175,"strike":68.0438183496218,"iv":0.7277201651557227,"gamma":0.01397635320515156,"theta":-0.06528768897911752,"vega":0.05371562821215336,"rho":-0.011200567648393254,"breakevenPct":19.021550799931454},{"delta":0.2,"premium":1.8436251387705815,"strike":71.72720669865048,"iv":0.653620244761404,"gamma":0.0184618934518399,"theta":-0.06976956290017303,"vega":0.06411938148604111,"rho":-0.014860100012385226,"breakevenPct":15.055814318852681},{"delta":0.25,"premium":2.313536339133266,"strike":74.49139023019568,"iv":0.6127247677669749,"gamma":0.022379213171569715,"theta":-0.0748628374777296,"vega":0.07339355252823612,"rho":-0.01852985525747638,"breakevenPct":12.267103572307748},{"delta":0.3,"premium":3.0486842105263157,"strike":76.49122807017544,"iv":0.6131035087719298,"gamma":0.02405438596491228,"theta":-0.08101929824561403,"vega":0.07936491228070175,"rho":-0.02240649946462523,"breakevenPct":10.729860386958647},{"delta":0.35,"premium":3.843640350877193,"strike":78.31871345029239,"iv":0.6227891812865497,"gamma":0.025223976608187135,"theta":-0.08741549707602339,"vega":0.08459152046783625,"rho":-0.02632979510439494,"breakevenPct":9.474810867369388},{"delta":0.4,"premium":4.650624082232012,"strike":80.14684287812041,"iv":0.6314209985315713,"gamma":0.026338179148311307,"theta":-0.0933029368575624,"vega":0.08948223201174742,"rho":-0.030261555571975293,"breakevenPct":8.233598157422634},{"delta":0.45,"premium":5.595925110132159,"strike":81.98237885462555,"iv":0.6279334801762114,"gamma":0.026815418502202645,"theta":-0.09333964757709251,"vega":0.0905101321585903,"rho":-0.03429066155937795,"breakevenPct":7.151508758364663},{"delta":0.5,"premium":6.541226138032306,"strike":83.8179148311307,"iv":0.6244459618208517,"gamma":0.02729265785609398,"theta":-0.09337635829662261,"vega":0.09153803230543318,"rho":-0.0383197675467806,"breakevenPct":6.069419359306694},{"delta":0.55,"premium":7.561791044776121,"strike":85.66417910447761,"iv":0.6190517910447761,"gamma":0.027414029850746268,"theta":-0.09163328358208955,"vega":0.09116388059701493,"rho":-0.04240392216214408,"breakevenPct":5.065773599487673},{"delta":0.6,"premium":8.718507462686567,"strike":87.52985074626865,"iv":0.6102085074626866,"gamma":0.026891641791044776,"theta":-0.08667059701492538,"vega":0.0882534328358209,"rho":-0.04658765912696478,"breakevenPct":4.204031501662708},{"delta":0.65,"premium":9.875223880597016,"strike":89.3955223880597,"iv":0.601365223880597,"gamma":0.026369253731343283,"theta":-0.0817079104477612,"vega":0.08534298507462687,"rho":-0.05077139609178549,"breakevenPct":3.3422894038377415},{"delta":0.7,"premium":11.136142322097378,"strike":91.26591760299625,"iv":0.5848027715355806,"gamma":0.025187265917602997,"theta":-0.07311213483146069,"vega":0.07948823970037454,"rho":-0.055023524589135786,"breakevenPct":2.601464348001848},{"delta":0.75,"premium":12.447003745318352,"strike":93.13857677902622,"iv":0.5645405992509364,"gamma":0.023689138576779026,"theta":-0.06277505617977527,"vega":0.07222232209737828,"rho":-0.05930843246006537,"breakevenPct":1.9185936140660396},{"delta":0.8,"premium":13.770149253731349,"strike":95.0223880597015,"iv":0.5445226865671642,"gamma":0.022173134328358202,"theta":-0.05244223880597013,"vega":0.06493238805970147,"rho":-0.06360279575751326,"breakevenPct":1.2370988136986099},{"delta":0.85,"premium":17.12835820895522,"strike":98.75373134328358,"iv":0.564970447761194,"gamma":0.017695522388059704,"theta":-0.042815373134328365,"vega":0.05366373134328359,"rho":-0.06946360804816178,"breakevenPct":0.7835503411591566},{"delta":0.9,"premium":23.54271523178808,"strike":105.51324503311258,"iv":0.6198203642384106,"gamma":0.012285596026490066,"theta":-0.03171605960264901,"vega":0.04008642384105961,"rho":-0.07773137581414528,"breakevenPct":0.3640089931633519}]},"raw":{"call":[{"delta":0.15,"premium":1.1386046632727007,"strike":103.06976683636498,"iv":0.6913936436447587,"gamma":0.014642042916373605,"theta":-0.0656377562354074,"vega":0.05392079785732834,"rho":0.008617785185461798,"breakevenPct":26.66630788821888},{"delta":0.2,"premium":1.430522579510274,"strike":96.70682029271038,"iv":0.6000942939651345,"gamma":0.02018272762199848,"theta":-0.06859156195525098,"vega":0.06456661893152779,"rho":0.011549129814050403,"breakevenPct":19.28691244952066},{"delta":0.25,"premium":1.8101784904690317,"strike":93.26547673020646,"iv":0.5650933326343576,"gamma":0.02415731138313849,"theta":-0.07313900125536783,"vega":0.0729254196452196,"rho":0.0144541559383428,"breakevenPct":15.565400778747403},{"delta":0.3,"premium":2.2170069867572115,"strike":90.55328675495193,"iv":0.542839734100838,"gamma":0.027598082659601536,"theta":-0.07750860154160717,"vega":0.08029633356115017,"rho":0.0173554766813249,"breakevenPct":12.763211063217621},{"delta":0.35,"premium":2.757949790794979,"strike":88.61227336122734,"iv":0.5394379358437936,"gamma":0.029188145048814503,"theta":-0.0814807531380753,"vega":0.08460320781032078,"rho":0.020172800374327077,"breakevenPct":11.06141139178597},{"delta":0.4,"premium":3.3332635983263605,"strike":86.86889818688982,"iv":0.5408675034867504,"gamma":0.030303905160390516,"theta":-0.0853510460251046,"vega":0.08812482566248256,"rho":0.022968597185173596,"breakevenPct":9.641621229143288},{"delta":0.45,"premium":3.908577405857741,"strike":85.1255230125523,"iv":0.5422970711297072,"gamma":0.031419665271966525,"theta":-0.0892213389121339,"vega":0.09164644351464435,"rho":0.02576439399602011,"breakevenPct":8.221831066500608},{"delta":0.5,"premium":4.835845951283739,"strike":83.47267939433839,"iv":0.5613387755102041,"gamma":0.030278143515470705,"theta":-0.09197425938117182,"vega":0.09110579328505596,"rho":0.02832101632235537,"breakevenPct":7.339887377685821},{"delta":0.55,"premium":5.7904213298222516,"strike":81.82685977616853,"iv":0.5817469387755102,"gamma":0.028961487820934825,"theta":-0.09464048716260698,"vega":0.09024996708360764,"rho":0.03085908200765096,"breakevenPct":6.499673156668026},{"delta":0.6,"premium":6.7449967083607625,"strike":80.18104015799868,"iv":0.6021551020408163,"gamma":0.027644832126398948,"theta":-0.09730671494404214,"vega":0.08939414088215931,"rho":0.03339714769294654,"breakevenPct":5.659458935650233},{"delta":0.65,"premium":7.852400295420974,"strike":78.35672082717873,"iv":0.6044985967503693,"gamma":0.02605391432791728,"theta":-0.09306454948301329,"vega":0.0846330871491876,"rho":0.035816059133995125,"breakevenPct":4.788040747052032},{"delta":0.7,"premium":8.978692762186114,"strike":76.51033973412112,"iv":0.6046093796159527,"gamma":0.02442909896602659,"theta":-0.08796853766617431,"vega":0.079389364844904,"rho":0.038220243645979465,"breakevenPct":3.912765888303446},{"delta":0.75,"premium":10.17029702970297,"strike":74.62458745874588,"iv":0.602785396039604,"gamma":0.022596947194719472,"theta":-0.08180280528052805,"vega":0.0732980198019802,"rho":0.04057536027014803,"breakevenPct":3.0690221082397646},{"delta":0.8,"premium":11.655445544554457,"strike":72.5618811881188,"iv":0.5922655940594059,"gamma":0.019832920792079205,"theta":-0.07082920792079207,"vega":0.06339702970297029,"rho":0.04270994100292474,"breakevenPct":2.366994934573081},{"delta":0.85,"premium":13.140594059405942,"strike":70.49917491749174,"iv":0.581745792079208,"gamma":0.017068894389438944,"theta":-0.05985561056105611,"vega":0.0534960396039604,"rho":0.04484452173570144,"breakevenPct":1.664967760906399},{"delta":0.9,"premium":15.646679687500004,"strike":67.53255208333333,"iv":0.57890390625,"gamma":0.01274817708333333,"theta":-0.04589908854166665,"vega":0.039700390624999984,"rho":0.04618852776271915,"breakevenPct":1.1051802246667486}],"put":[{"delta":0.1,"premium":1.1434885978028324,"strike":60.92442989014162,"iv":0.9367157940005517,"gamma":0.00816356253624407,"theta":-0.06425122908923776,"vega":0.04057766055840134,"rho":-0.007598123393011029,"breakevenPct":27.33567364490241},{"delta":0.15,"premium":1.4228481927254175,"strike":68.0438183496218,"iv":0.7277201651557227,"gamma":0.01397635320515156,"theta":-0.06528768897911752,"vega":0.05371562821215336,"rho":-0.011200567648393254,"breakevenPct":19.021550799931454},{"delta":0.2,"premium":1.8436251387705815,"strike":71.72720669865048,"iv":0.653620244761404,"gamma":0.0184618934518399,"theta":-0.06976956290017303,"vega":0.06411938148604111,"rho":-0.014860100012385226,"breakevenPct":15.055814318852681},{"delta":0.25,"premium":2.313536339133266,"strike":74.49139023019568,"iv":0.6127247677669749,"gamma":0.022379213171569715,"theta":-0.0748628374777296,"vega":0.07339355252823612,"rho":-0.01852985525747638,"breakevenPct":12.267103572307748},{"delta":0.3,"premium":3.0486842105263157,"strike":76.49122807017544,"iv":0.6131035087719298,"gamma":0.02405438596491228,"theta":-0.08101929824561403,"vega":0.07936491228070175,"rho":-0.02240649946462523,"breakevenPct":10.729860386958647},{"delta":0.35,"premium":3.843640350877193,"strike":78.31871345029239,"iv":0.6227891812865497,"gamma":0.025223976608187135,"theta":-0.08741549707602339,"vega":0.08459152046783625,"rho":-0.02632979510439494,"breakevenPct":9.474810867369388},{"delta":0.4,"premium":4.650624082232012,"strike":80.14684287812041,"iv":0.6314209985315713,"gamma":0.026338179148311307,"theta":-0.0933029368575624,"vega":0.08948223201174742,"rho":-0.030261555571975293,"breakevenPct":8.233598157422634},{"delta":0.45,"premium":5.595925110132159,"strike":81.98237885462555,"iv":0.6279334801762114,"gamma":0.026815418502202645,"theta":-0.09333964757709251,"vega":0.0905101321585903,"rho":-0.03429066155937795,"breakevenPct":7.151508758364663},{"delta":0.5,"premium":6.541226138032306,"strike":83.8179148311307,"iv":0.6244459618208517,"gamma":0.02729265785609398,"theta":-0.09337635829662261,"vega":0.09153803230543318,"rho":-0.0383197675467806,"breakevenPct":6.069419359306694},{"delta":0.55,"premium":7.561791044776121,"strike":85.66417910447761,"iv":0.6190517910447761,"gamma":0.027414029850746268,"theta":-0.09163328358208955,"vega":0.09116388059701493,"rho":-0.04240392216214408,"breakevenPct":5.065773599487673},{"delta":0.6,"premium":8.718507462686567,"strike":87.52985074626865,"iv":0.6102085074626866,"gamma":0.026891641791044776,"theta":-0.08667059701492538,"vega":0.0882534328358209,"rho":-0.04658765912696478,"breakevenPct":4.204031501662708},{"delta":0.65,"premium":9.875223880597016,"strike":89.3955223880597,"iv":0.601365223880597,"gamma":0.026369253731343283,"theta":-0.0817079104477612,"vega":0.08534298507462687,"rho":-0.05077139609178549,"breakevenPct":3.3422894038377415},{"delta":0.7,"premium":11.136142322097378,"strike":91.26591760299625,"iv":0.5848027715355806,"gamma":0.025187265917602997,"theta":-0.07311213483146069,"vega":0.07948823970037454,"rho":-0.055023524589135786,"breakevenPct":2.601464348001848},{"delta":0.75,"premium":12.447003745318352,"strike":93.13857677902622,"iv":0.5645405992509364,"gamma":0.023689138576779026,"theta":-0.06277505617977527,"vega":0.07222232209737828,"rho":-0.05930843246006537,"breakevenPct":1.9185936140660396},{"delta":0.8,"premium":13.770149253731349,"strike":95.0223880597015,"iv":0.5445226865671642,"gamma":0.022173134328358202,"theta":-0.05244223880597013,"vega":0.06493238805970147,"rho":-0.06360279575751326,"breakevenPct":1.2370988136986099},{"delta":0.85,"premium":17.12835820895522,"strike":98.75373134328358,"iv":0.564970447761194,"gamma":0.017695522388059704,"theta":-0.042815373134328365,"vega":0.05366373134328359,"rho":-0.06946360804816178,"breakevenPct":0.7835503411591566},{"delta":0.9,"premium":23.54271523178808,"strike":105.51324503311258,"iv":0.6198203642384106,"gamma":0.012285596026490066,"theta":-0.03171605960264901,"vega":0.04008642384105961,"rho":-0.07773137581414528,"breakevenPct":0.3640089931633519}]}},"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"}}