{"symbol":"DOCU","url":"https://intraalpha.com/companies/DOCU","capturedAt":"2026-10-15T20:32:40.017Z","state":"ready","quote":{"symbol":"DOCU","last_price":77.52,"prev_close":75.23,"regular_close":77.52,"change":2.29,"change_pct":3.044,"regular_change":2.29,"regular_change_pct":3.044,"extended_change":0,"extended_change_pct":0,"bid":77,"ask":77.78,"bid_size":100,"ask_size":100,"volume":4436726,"vwap":77.080919,"open":75.13,"high":77.6,"low":74.7855,"close":77.52,"trade_count":44430,"last_trade_at":"2026-10-15T20:00:01.578439624Z","last_quote_at":"2026-10-15T20:31:33.223816031Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:32:38.198622466-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"DOCU","fetched_at":"2026-10-15T20:32:39.484067+00:00","name":"DocuSign Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"DocuSign, Inc. provides cloud-based software in the United States and internationally. The company is headquartered in San Francisco, California.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":14060672000,"ebitda":441653000,"pe_ratio":45.87,"peg_ratio":0.814,"book_value":9.13,"dividend_per_share":null,"dividend_yield":null,"eps":1.64,"revenue_ttm":3361191000,"gross_profit_ttm":2675797000,"profit_margin":0.0982,"operating_margin_ttm":0.134,"return_on_assets_ttm":0.0635,"return_on_equity_ttm":0.178,"quarterly_earnings_growth":0.333,"quarterly_revenue_growth":0.094,"analyst_target_price":69.99,"analyst_number":2,"beta":0.864,"fifty_two_week_high":75.31,"fifty_two_week_low":40.16,"fifty_day_ma":65.74,"two_hundred_day_ma":53.73,"shares_outstanding":186902000,"forward_pe":15.13,"price_to_sales":4.183,"price_to_book":7.56,"ev_to_revenue":3.687,"ev_to_ebitda":21.94},"bars":[{"c":68.47,"h":68.47,"l":68.47,"n":2,"o":68.47,"t":"2026-10-08T09:05:00Z","v":320,"vw":68.47},{"c":68.85,"h":68.85,"l":68.85,"n":2,"o":68.85,"t":"2026-10-08T10:45:00Z","v":122,"vw":68.85},{"c":69.1,"h":69.1,"l":69.1,"n":1,"o":69.1,"t":"2026-10-08T11:10:00Z","v":346,"vw":69.1},{"c":68.9,"h":68.9,"l":68.9,"n":1,"o":68.9,"t":"2026-10-08T12:20:00Z","v":100,"vw":68.9},{"c":69,"h":69,"l":69,"n":2,"o":69,"t":"2026-10-08T12:35:00Z","v":140,"vw":69},{"c":69,"h":69,"l":69,"n":2,"o":69,"t":"2026-10-08T12:40:00Z","v":150,"vw":69},{"c":69.12,"h":69.12,"l":69,"n":3,"o":69,"t":"2026-10-08T12:45:00Z","v":1091,"vw":69.010999},{"c":69.04,"h":69.2,"l":69.04,"n":3,"o":69.2,"t":"2026-10-08T13:10:00Z","v":300,"vw":69.093512},{"c":70.39,"h":70.5,"l":69.21,"n":539,"o":69.24,"t":"2026-10-08T13:30:00Z","v":63396,"vw":69.695032},{"c":69.62,"h":70.37,"l":69.61,"n":232,"o":70.37,"t":"2026-10-08T13:35:00Z","v":21666,"vw":70.153701},{"c":69.8,"h":70.1,"l":69.6,"n":293,"o":69.875,"t":"2026-10-08T13:40:00Z","v":21538,"vw":69.839089},{"c":69.53,"h":69.7935,"l":69.35,"n":352,"o":69.74,"t":"2026-10-08T13:45:00Z","v":17218,"vw":69.502513},{"c":70.13,"h":70.165,"l":69.42,"n":403,"o":69.54,"t":"2026-10-08T13:50:00Z","v":27179,"vw":69.666603},{"c":70.11,"h":70.51,"l":70.07,"n":471,"o":70.15,"t":"2026-10-08T13:55:00Z","v":35579,"vw":70.362156},{"c":69.735,"h":70.28,"l":69.66,"n":465,"o":70.28,"t":"2026-10-08T14:00:00Z","v":41111,"vw":69.762519},{"c":70.055,"h":70.06,"l":69.72,"n":348,"o":69.735,"t":"2026-10-08T14:05:00Z","v":14640,"vw":69.883172},{"c":69.99,"h":70.15,"l":69.97,"n":298,"o":70.12,"t":"2026-10-08T14:10:00Z","v":13336,"vw":70.073236},{"c":70.09,"h":70.16,"l":69.885,"n":366,"o":69.9,"t":"2026-10-08T14:15:00Z","v":19344,"vw":70.000166},{"c":69.785,"h":70.08,"l":69.735,"n":440,"o":70.08,"t":"2026-10-08T14:20:00Z","v":24787,"vw":69.868164},{"c":69.57,"h":69.8,"l":69.5,"n":378,"o":69.785,"t":"2026-10-08T14:25:00Z","v":16515,"vw":69.619483},{"c":69.585,"h":69.65,"l":69.53,"n":312,"o":69.56,"t":"2026-10-08T14:30:00Z","v":18646,"vw":69.569313},{"c":69.52,"h":69.62,"l":69.43,"n":327,"o":69.595,"t":"2026-10-08T14:35:00Z","v":16383,"vw":69.530867},{"c":69.4,"h":69.51,"l":69.35,"n":299,"o":69.51,"t":"2026-10-08T14:40:00Z","v":11194,"vw":69.41435},{"c":69.14,"h":69.42,"l":69.14,"n":331,"o":69.35,"t":"2026-10-08T14:45:00Z","v":21383,"vw":69.334338},{"c":68.985,"h":69.08,"l":68.935,"n":279,"o":69.08,"t":"2026-10-08T14:50:00Z","v":10297,"vw":68.995294},{"c":69.07,"h":69.115,"l":68.89,"n":412,"o":68.98,"t":"2026-10-08T14:55:00Z","v":17846,"vw":68.976751},{"c":69.29,"h":69.78,"l":69.085,"n":1137,"o":69.085,"t":"2026-10-08T15:00:00Z","v":55806,"vw":69.458387},{"c":69.41,"h":69.46,"l":69.28,"n":292,"o":69.29,"t":"2026-10-08T15:05:00Z","v":15802,"vw":69.408136},{"c":69.25,"h":69.4,"l":69.0387,"n":366,"o":69.4,"t":"2026-10-08T15:10:00Z","v":16483,"vw":69.198268},{"c":68.945,"h":69.21,"l":68.945,"n":288,"o":69.19,"t":"2026-10-08T15:15:00Z","v":13584,"vw":69.087276},{"c":68.86,"h":68.999,"l":68.79,"n":352,"o":68.98,"t":"2026-10-08T15:20:00Z","v":20561,"vw":68.903462},{"c":68.86,"h":68.96,"l":68.75,"n":251,"o":68.9,"t":"2026-10-08T15:25:00Z","v":9765,"vw":68.871805},{"c":68.814,"h":68.865,"l":68.805,"n":170,"o":68.84,"t":"2026-10-08T15:30:00Z","v":6540,"vw":68.832683},{"c":69.095,"h":69.1,"l":68.845,"n":283,"o":68.845,"t":"2026-10-08T15:35:00Z","v":12769,"vw":68.992707},{"c":69.109,"h":69.109,"l":69,"n":254,"o":69.09,"t":"2026-10-08T15:40:00Z","v":8572,"vw":69.047089},{"c":69.22,"h":69.22,"l":69.075,"n":232,"o":69.1,"t":"2026-10-08T15:45:00Z","v":8205,"vw":69.167635},{"c":69.26,"h":69.28,"l":69.16,"n":243,"o":69.21,"t":"2026-10-08T15:50:00Z","v":13863,"vw":69.226623},{"c":69.26,"h":69.26,"l":69.2,"n":214,"o":69.25,"t":"2026-10-08T15:55:00Z","v":12789,"vw":69.238395},{"c":69.27,"h":69.29,"l":69.185,"n":178,"o":69.21,"t":"2026-10-08T16:00:00Z","v":6810,"vw":69.241665},{"c":69.14,"h":69.32,"l":69.14,"n":174,"o":69.32,"t":"2026-10-08T16:05:00Z","v":7179,"vw":69.220188},{"c":69.37,"h":69.37,"l":69.19,"n":243,"o":69.19,"t":"2026-10-08T16:10:00Z","v":10156,"vw":69.284213},{"c":69.26,"h":69.5,"l":69.23,"n":449,"o":69.35,"t":"2026-10-08T16:15:00Z","v":21934,"vw":69.318363},{"c":69.23,"h":69.305,"l":69.18,"n":242,"o":69.26,"t":"2026-10-08T16:20:00Z","v":9890,"vw":69.229269},{"c":69.31,"h":69.37,"l":69.21,"n":202,"o":69.225,"t":"2026-10-08T16:25:00Z","v":7823,"vw":69.295214},{"c":69.34,"h":69.34,"l":69.27,"n":194,"o":69.34,"t":"2026-10-08T16:30:00Z","v":7316,"vw":69.308344},{"c":69.17,"h":69.34,"l":69.17,"n":252,"o":69.3,"t":"2026-10-08T16:35:00Z","v":15195,"vw":69.278072},{"c":69.245,"h":69.3241,"l":69.215,"n":278,"o":69.22,"t":"2026-10-08T16:40:00Z","v":9633,"vw":69.27649},{"c":69.115,"h":69.27,"l":69.09,"n":308,"o":69.22,"t":"2026-10-08T16:45:00Z","v":11892,"vw":69.173493},{"c":69.47,"h":69.49,"l":69.06,"n":677,"o":69.06,"t":"2026-10-08T16:50:00Z","v":31594,"vw":69.224533},{"c":69.545,"h":69.62,"l":69.3,"n":618,"o":69.485,"t":"2026-10-08T16:55:00Z","v":29197,"vw":69.467289},{"c":69.64,"h":69.67,"l":69.46,"n":432,"o":69.5,"t":"2026-10-08T17:00:00Z","v":16089,"vw":69.604225},{"c":69.41,"h":69.73,"l":69.37,"n":365,"o":69.64,"t":"2026-10-08T17:05:00Z","v":17486,"vw":69.531674},{"c":69.54,"h":69.55,"l":69.41,"n":268,"o":69.47,"t":"2026-10-08T17:10:00Z","v":11427,"vw":69.462673},{"c":69.76,"h":69.76,"l":69.53,"n":325,"o":69.53,"t":"2026-10-08T17:15:00Z","v":14540,"vw":69.655221},{"c":69.62,"h":69.7799,"l":69.62,"n":243,"o":69.7028,"t":"2026-10-08T17:20:00Z","v":11077,"vw":69.712005},{"c":69.75,"h":69.75,"l":69.525,"n":360,"o":69.62,"t":"2026-10-08T17:25:00Z","v":13471,"vw":69.603234},{"c":69.835,"h":69.86,"l":69.7,"n":395,"o":69.74,"t":"2026-10-08T17:30:00Z","v":14614,"vw":69.767482},{"c":69.85,"h":69.87,"l":69.75,"n":413,"o":69.81,"t":"2026-10-08T17:35:00Z","v":12987,"vw":69.81183},{"c":69.8,"h":69.84,"l":69.71,"n":507,"o":69.84,"t":"2026-10-08T17:40:00Z","v":18957,"vw":69.770464},{"c":69.6014,"h":69.83,"l":69.6014,"n":352,"o":69.8,"t":"2026-10-08T17:45:00Z","v":12787,"vw":69.708266},{"c":69.65,"h":69.72,"l":69.59,"n":481,"o":69.59,"t":"2026-10-08T17:50:00Z","v":19457,"vw":69.650236},{"c":69.76,"h":69.765,"l":69.63,"n":370,"o":69.68,"t":"2026-10-08T17:55:00Z","v":15483,"vw":69.700909},{"c":69.705,"h":69.8,"l":69.565,"n":401,"o":69.76,"t":"2026-10-08T18:00:00Z","v":18706,"vw":69.66888},{"c":69.73,"h":69.75,"l":69.635,"n":262,"o":69.7,"t":"2026-10-08T18:05:00Z","v":10673,"vw":69.71227},{"c":69.71,"h":69.76,"l":69.7,"n":311,"o":69.73,"t":"2026-10-08T18:10:00Z","v":12041,"vw":69.727087},{"c":69.76,"h":69.8,"l":69.705,"n":292,"o":69.73,"t":"2026-10-08T18:15:00Z","v":11472,"vw":69.744974},{"c":69.79,"h":69.79,"l":69.73,"n":290,"o":69.78,"t":"2026-10-08T18:20:00Z","v":11014,"vw":69.760234},{"c":69.865,"h":69.895,"l":69.77,"n":385,"o":69.77,"t":"2026-10-08T18:25:00Z","v":16277,"vw":69.829478},{"c":69.92,"h":69.93,"l":69.855,"n":394,"o":69.86,"t":"2026-10-08T18:30:00Z","v":18673,"vw":69.896925},{"c":70.04,"h":70.065,"l":69.89,"n":417,"o":69.91,"t":"2026-10-08T18:35:00Z","v":27953,"vw":69.975457},{"c":69.955,"h":70.08,"l":69.955,"n":321,"o":70.05,"t":"2026-10-08T18:40:00Z","v":16637,"vw":70.040589},{"c":69.91,"h":70.04,"l":69.91,"n":475,"o":69.9797,"t":"2026-10-08T18:45:00Z","v":25591,"vw":69.995879},{"c":70.165,"h":70.17,"l":69.91,"n":449,"o":69.91,"t":"2026-10-08T18:50:00Z","v":25554,"vw":70.065979},{"c":70.19,"h":70.21,"l":70.13,"n":423,"o":70.15,"t":"2026-10-08T18:55:00Z","v":21108,"vw":70.176412},{"c":70.31,"h":70.35,"l":70.155,"n":508,"o":70.19,"t":"2026-10-08T19:00:00Z","v":27323,"vw":70.265523},{"c":70.33,"h":70.365,"l":70.275,"n":568,"o":70.3,"t":"2026-10-08T19:05:00Z","v":27779,"vw":70.317002},{"c":70.16,"h":70.405,"l":70.16,"n":612,"o":70.32,"t":"2026-10-08T19:10:00Z","v":26089,"vw":70.30522},{"c":70.51,"h":70.51,"l":70.155,"n":601,"o":70.155,"t":"2026-10-08T19:15:00Z","v":27167,"vw":70.351819},{"c":70.54,"h":70.54,"l":70.39,"n":573,"o":70.49,"t":"2026-10-08T19:20:00Z","v":26371,"vw":70.459881},{"c":70.585,"h":70.605,"l":70.46,"n":746,"o":70.54,"t":"2026-10-08T19:25:00Z","v":38651,"vw":70.54049},{"c":70.78,"h":70.84,"l":70.54,"n":854,"o":70.57,"t":"2026-10-08T19:30:00Z","v":40564,"vw":70.710248},{"c":71.03,"h":71.05,"l":70.75,"n":1062,"o":70.785,"t":"2026-10-08T19:35:00Z","v":65303,"vw":70.950982},{"c":71.07,"h":71.12,"l":70.975,"n":893,"o":71.03,"t":"2026-10-08T19:40:00Z","v":43040,"vw":71.056004},{"c":71.29,"h":71.35,"l":71.02,"n":1169,"o":71.06,"t":"2026-10-08T19:45:00Z","v":63250,"vw":71.261869},{"c":71.26,"h":71.38,"l":71.18,"n":1713,"o":71.31,"t":"2026-10-08T19:50:00Z","v":94708,"vw":71.295559},{"c":71.43,"h":71.515,"l":71.26,"n":3940,"o":71.27,"t":"2026-10-08T19:55:00Z","v":252123,"vw":71.454883},{"c":71.5,"h":71.5,"l":71.43,"n":64,"o":71.43,"t":"2026-10-08T20:00:00Z","v":1247277,"vw":71.430006},{"c":70.5,"h":70.51,"l":70.5,"n":9,"o":70.51,"t":"2026-10-08T20:10:00Z","v":3110,"vw":70.500984},{"c":71.548,"h":71.548,"l":71.46,"n":4,"o":71.46,"t":"2026-10-09T12:25:00Z","v":389,"vw":71.504},{"c":71.8,"h":71.8,"l":71.8,"n":4,"o":71.8,"t":"2026-10-09T13:10:00Z","v":278,"vw":71.8},{"c":71.99,"h":72,"l":71.38,"n":50,"o":71.39,"t":"2026-10-09T13:25:00Z","v":1717,"vw":71.733217},{"c":72.15,"h":72.25,"l":71.47,"n":573,"o":71.85,"t":"2026-10-09T13:30:00Z","v":79559,"vw":71.919581},{"c":71.37,"h":72.2,"l":71.37,"n":328,"o":72.09,"t":"2026-10-09T13:35:00Z","v":18904,"vw":72.031532},{"c":71.5,"h":71.64,"l":71.13,"n":296,"o":71.4059,"t":"2026-10-09T13:40:00Z","v":12987,"vw":71.448668},{"c":71.665,"h":71.665,"l":71.3901,"n":200,"o":71.4,"t":"2026-10-09T13:45:00Z","v":9093,"vw":71.526275},{"c":71.475,"h":71.63,"l":71.44,"n":310,"o":71.51,"t":"2026-10-09T13:50:00Z","v":12534,"vw":71.53225},{"c":71.19,"h":71.6,"l":71.12,"n":404,"o":71.53,"t":"2026-10-09T13:55:00Z","v":19984,"vw":71.263185},{"c":70.88,"h":71.21,"l":70.85,"n":484,"o":71.21,"t":"2026-10-09T14:00:00Z","v":24142,"vw":71.001869},{"c":71.3,"h":71.3,"l":70.72,"n":781,"o":70.85,"t":"2026-10-09T14:05:00Z","v":36293,"vw":70.945383},{"c":71.1801,"h":71.34,"l":71.14,"n":455,"o":71.24,"t":"2026-10-09T14:10:00Z","v":18931,"vw":71.239835},{"c":71.05,"h":71.21,"l":71.04,"n":549,"o":71.15,"t":"2026-10-09T14:15:00Z","v":25075,"vw":71.114408},{"c":70.88,"h":71.12,"l":70.79,"n":432,"o":71.07,"t":"2026-10-09T14:20:00Z","v":16831,"vw":70.93629},{"c":70.95,"h":71.03,"l":70.88,"n":365,"o":70.92,"t":"2026-10-09T14:25:00Z","v":12828,"vw":70.939954},{"c":70.76,"h":70.94,"l":70.76,"n":341,"o":70.94,"t":"2026-10-09T14:30:00Z","v":12899,"vw":70.84898},{"c":70.79,"h":70.81,"l":70.72,"n":357,"o":70.8,"t":"2026-10-09T14:35:00Z","v":11565,"vw":70.778903},{"c":70.845,"h":70.905,"l":70.79,"n":393,"o":70.84,"t":"2026-10-09T14:40:00Z","v":12663,"vw":70.854586},{"c":70.8,"h":70.945,"l":70.8,"n":343,"o":70.82,"t":"2026-10-09T14:45:00Z","v":13068,"vw":70.862893},{"c":70.6,"h":70.81,"l":70.56,"n":336,"o":70.79,"t":"2026-10-09T14:50:00Z","v":11189,"vw":70.702904},{"c":70.575,"h":70.64,"l":70.39,"n":738,"o":70.58,"t":"2026-10-09T14:55:00Z","v":43938,"vw":70.497132},{"c":70.58,"h":70.63,"l":70.46,"n":454,"o":70.6,"t":"2026-10-09T15:00:00Z","v":14311,"vw":70.546041},{"c":70.47,"h":70.64,"l":70.45,"n":396,"o":70.56,"t":"2026-10-09T15:05:00Z","v":15974,"vw":70.52581},{"c":70.53,"h":70.53,"l":70.35,"n":452,"o":70.41,"t":"2026-10-09T15:10:00Z","v":26456,"vw":70.393577},{"c":70.45,"h":70.55,"l":70.43,"n":275,"o":70.52,"t":"2026-10-09T15:15:00Z","v":7974,"vw":70.507398},{"c":70.53,"h":70.575,"l":70.455,"n":352,"o":70.47,"t":"2026-10-09T15:20:00Z","v":9247,"vw":70.517666},{"c":70.57,"h":70.605,"l":70.48,"n":349,"o":70.555,"t":"2026-10-09T15:25:00Z","v":10507,"vw":70.564522},{"c":70.45,"h":70.55,"l":70.45,"n":250,"o":70.54,"t":"2026-10-09T15:30:00Z","v":7558,"vw":70.497349},{"c":70.43,"h":70.48,"l":70.37,"n":281,"o":70.45,"t":"2026-10-09T15:35:00Z","v":10492,"vw":70.429446},{"c":70.385,"h":70.58,"l":70.385,"n":471,"o":70.46,"t":"2026-10-09T15:40:00Z","v":25665,"vw":70.487891},{"c":70.27,"h":70.38,"l":70.21,"n":292,"o":70.38,"t":"2026-10-09T15:45:00Z","v":8669,"vw":70.255143},{"c":70.335,"h":70.335,"l":70.23,"n":339,"o":70.289,"t":"2026-10-09T15:50:00Z","v":11275,"vw":70.291271},{"c":70.365,"h":70.39,"l":70.34,"n":289,"o":70.36,"t":"2026-10-09T15:55:00Z","v":9533,"vw":70.357552},{"c":70.35,"h":70.37,"l":70.29,"n":280,"o":70.37,"t":"2026-10-09T16:00:00Z","v":8520,"vw":70.334778},{"c":70.435,"h":70.495,"l":70.38,"n":337,"o":70.38,"t":"2026-10-09T16:05:00Z","v":13393,"vw":70.440466},{"c":70.2,"h":70.4113,"l":70.2,"n":309,"o":70.4113,"t":"2026-10-09T16:10:00Z","v":9793,"vw":70.309602},{"c":70.155,"h":70.21,"l":70.125,"n":216,"o":70.2,"t":"2026-10-09T16:15:00Z","v":6098,"vw":70.162241},{"c":70.06,"h":70.14,"l":70.03,"n":294,"o":70.13,"t":"2026-10-09T16:20:00Z","v":8983,"vw":70.098583},{"c":70.1,"h":70.15,"l":70.05,"n":348,"o":70.05,"t":"2026-10-09T16:25:00Z","v":9107,"vw":70.101821},{"c":70.22,"h":70.24,"l":70.08,"n":445,"o":70.08,"t":"2026-10-09T16:30:00Z","v":16477,"vw":70.161772},{"c":70.02,"h":70.22,"l":70.02,"n":291,"o":70.21,"t":"2026-10-09T16:35:00Z","v":12477,"vw":70.149799},{"c":70.1,"h":70.1,"l":69.99,"n":402,"o":70.02,"t":"2026-10-09T16:40:00Z","v":14821,"vw":70.027562},{"c":70.185,"h":70.195,"l":70.07,"n":373,"o":70.11,"t":"2026-10-09T16:45:00Z","v":13138,"vw":70.119487},{"c":70.1744,"h":70.2777,"l":70.1501,"n":407,"o":70.21,"t":"2026-10-09T16:50:00Z","v":14114,"vw":70.204848},{"c":70.15,"h":70.22,"l":70.14,"n":330,"o":70.21,"t":"2026-10-09T16:55:00Z","v":10403,"vw":70.18237},{"c":70.17,"h":70.22,"l":70.14,"n":325,"o":70.145,"t":"2026-10-09T17:00:00Z","v":11842,"vw":70.170537},{"c":70.16,"h":70.21,"l":70.15,"n":329,"o":70.17,"t":"2026-10-09T17:05:00Z","v":12168,"vw":70.185878},{"c":70.13,"h":70.17,"l":70.105,"n":245,"o":70.14,"t":"2026-10-09T17:10:00Z","v":10038,"vw":70.130982},{"c":70.22,"h":70.23,"l":70.12,"n":284,"o":70.15,"t":"2026-10-09T17:15:00Z","v":10174,"vw":70.151721},{"c":70.1917,"h":70.23,"l":70.16,"n":321,"o":70.21,"t":"2026-10-09T17:20:00Z","v":10786,"vw":70.19533},{"c":70.35,"h":70.35,"l":70.185,"n":345,"o":70.185,"t":"2026-10-09T17:25:00Z","v":11611,"vw":70.27316},{"c":70.39,"h":70.43,"l":70.31,"n":475,"o":70.33,"t":"2026-10-09T17:30:00Z","v":19572,"vw":70.382748},{"c":70.33,"h":70.42,"l":70.33,"n":319,"o":70.4,"t":"2026-10-09T17:35:00Z","v":9759,"vw":70.36648},{"c":70.42,"h":70.42,"l":70.335,"n":327,"o":70.335,"t":"2026-10-09T17:40:00Z","v":8621,"vw":70.376329},{"c":70.435,"h":70.44,"l":70.39,"n":284,"o":70.41,"t":"2026-10-09T17:45:00Z","v":7770,"vw":70.417933},{"c":70.32,"h":70.45,"l":70.32,"n":354,"o":70.41,"t":"2026-10-09T17:50:00Z","v":8476,"vw":70.37564},{"c":70.3201,"h":70.34,"l":70.3,"n":300,"o":70.33,"t":"2026-10-09T17:55:00Z","v":7769,"vw":70.317935},{"c":70.37,"h":70.43,"l":70.3,"n":371,"o":70.35,"t":"2026-10-09T18:00:00Z","v":11348,"vw":70.36309},{"c":70.325,"h":70.35,"l":70.295,"n":415,"o":70.34,"t":"2026-10-09T18:05:00Z","v":15012,"vw":70.323046},{"c":70.34,"h":70.35,"l":70.31,"n":302,"o":70.31,"t":"2026-10-09T18:10:00Z","v":8173,"vw":70.334119},{"c":70.39,"h":70.41,"l":70.34,"n":365,"o":70.34,"t":"2026-10-09T18:15:00Z","v":14574,"vw":70.367386},{"c":70.39,"h":70.4,"l":70.34,"n":403,"o":70.38,"t":"2026-10-09T18:20:00Z","v":22721,"vw":70.372326},{"c":70.37,"h":70.425,"l":70.37,"n":405,"o":70.395,"t":"2026-10-09T18:25:00Z","v":11011,"vw":70.397503},{"c":70.44,"h":70.48,"l":70.36,"n":326,"o":70.37,"t":"2026-10-09T18:30:00Z","v":10789,"vw":70.426566},{"c":70.46,"h":70.46,"l":70.395,"n":277,"o":70.42,"t":"2026-10-09T18:35:00Z","v":8968,"vw":70.41601},{"c":70.455,"h":70.5,"l":70.42,"n":316,"o":70.46,"t":"2026-10-09T18:40:00Z","v":10577,"vw":70.459069},{"c":70.43,"h":70.47,"l":70.41,"n":366,"o":70.46,"t":"2026-10-09T18:45:00Z","v":11114,"vw":70.447492},{"c":70.495,"h":70.525,"l":70.44,"n":333,"o":70.44,"t":"2026-10-09T18:50:00Z","v":10324,"vw":70.48922},{"c":70.48,"h":70.53,"l":70.46,"n":372,"o":70.48,"t":"2026-10-09T18:55:00Z","v":14366,"vw":70.488669},{"c":70.46,"h":70.48,"l":70.445,"n":280,"o":70.46,"t":"2026-10-09T19:00:00Z","v":10112,"vw":70.463537},{"c":70.47,"h":70.48,"l":70.44,"n":348,"o":70.44,"t":"2026-10-09T19:05:00Z","v":11222,"vw":70.455117},{"c":70.3649,"h":70.47,"l":70.36,"n":382,"o":70.46,"t":"2026-10-09T19:10:00Z","v":8671,"vw":70.414402},{"c":70.36,"h":70.385,"l":70.33,"n":463,"o":70.365,"t":"2026-10-09T19:15:00Z","v":16080,"vw":70.358804},{"c":70.255,"h":70.375,"l":70.255,"n":512,"o":70.36,"t":"2026-10-09T19:20:00Z","v":19204,"vw":70.311808},{"c":70.42,"h":70.42,"l":70.245,"n":567,"o":70.25,"t":"2026-10-09T19:25:00Z","v":18909,"vw":70.338885},{"c":70.365,"h":70.43,"l":70.31,"n":673,"o":70.42,"t":"2026-10-09T19:30:00Z","v":26603,"vw":70.359605},{"c":70.29,"h":70.384,"l":70.26,"n":563,"o":70.37,"t":"2026-10-09T19:35:00Z","v":18007,"vw":70.319301},{"c":70.33,"h":70.33,"l":70.23,"n":752,"o":70.29,"t":"2026-10-09T19:40:00Z","v":27525,"vw":70.276895},{"c":70.75,"h":70.75,"l":70.31,"n":1080,"o":70.35,"t":"2026-10-09T19:45:00Z","v":72847,"vw":70.542164},{"c":71.01,"h":71.02,"l":70.75,"n":1481,"o":70.75,"t":"2026-10-09T19:50:00Z","v":86354,"vw":70.860677},{"c":71.079,"h":71.2,"l":70.97,"n":5473,"o":71.01,"t":"2026-10-09T19:55:00Z","v":436229,"vw":71.104286},{"c":71.08,"h":71.08,"l":71.08,"n":64,"o":71.08,"t":"2026-10-09T20:00:00Z","v":523827,"vw":71.08},{"c":70.25,"h":70.25,"l":70.25,"n":1,"o":70.25,"t":"2026-10-09T20:20:00Z","v":108,"vw":70.25},{"c":70.25,"h":70.25,"l":70.25,"n":1,"o":70.25,"t":"2026-10-09T23:25:00Z","v":152,"vw":70.25},{"c":71,"h":71.01,"l":70.99,"n":7,"o":70.99,"t":"2026-10-09T23:35:00Z","v":800,"vw":71},{"c":71.2,"h":71.2,"l":71.2,"n":11,"o":71.2,"t":"2026-10-12T10:00:00Z","v":227,"vw":71.2},{"c":71.3,"h":71.3,"l":71.3,"n":1,"o":71.3,"t":"2026-10-12T12:35:00Z","v":200,"vw":71.3},{"c":71.68,"h":71.68,"l":71.48,"n":12,"o":71.48,"t":"2026-10-12T12:50:00Z","v":472,"vw":71.567252},{"c":71.5,"h":71.5,"l":71.5,"n":5,"o":71.5,"t":"2026-10-12T13:15:00Z","v":702,"vw":71.5},{"c":71.64,"h":71.64,"l":71.64,"n":2,"o":71.64,"t":"2026-10-12T13:20:00Z","v":135,"vw":71.64},{"c":71.1,"h":71.1,"l":71,"n":8,"o":71,"t":"2026-10-12T13:25:00Z","v":334,"vw":71.05},{"c":72.6,"h":72.72,"l":71.48,"n":473,"o":71.48,"t":"2026-10-12T13:30:00Z","v":57877,"vw":72.020891},{"c":72.6932,"h":72.76,"l":72.245,"n":450,"o":72.57,"t":"2026-10-12T13:35:00Z","v":38881,"vw":72.547831},{"c":71.75,"h":72.475,"l":71.73,"n":291,"o":72.361,"t":"2026-10-12T13:40:00Z","v":9420,"vw":72.021214},{"c":71.58,"h":71.93,"l":71.58,"n":221,"o":71.93,"t":"2026-10-12T13:45:00Z","v":8226,"vw":71.740139},{"c":71.31,"h":71.835,"l":71.31,"n":233,"o":71.82,"t":"2026-10-12T13:50:00Z","v":10624,"vw":71.598919},{"c":71.335,"h":71.61,"l":71.23,"n":220,"o":71.46,"t":"2026-10-12T13:55:00Z","v":9514,"vw":71.381969},{"c":71.175,"h":71.21,"l":71.015,"n":236,"o":71.21,"t":"2026-10-12T14:00:00Z","v":10959,"vw":71.149856},{"c":71.305,"h":71.405,"l":71.06,"n":397,"o":71.175,"t":"2026-10-12T14:05:00Z","v":16091,"vw":71.267438},{"c":70.895,"h":71.3,"l":70.805,"n":280,"o":71.3,"t":"2026-10-12T14:10:00Z","v":11830,"vw":71.065351},{"c":71.2,"h":71.33,"l":70.82,"n":315,"o":70.88,"t":"2026-10-12T14:15:00Z","v":17211,"vw":71.085756},{"c":71.22,"h":71.22,"l":71.03,"n":395,"o":71.11,"t":"2026-10-12T14:20:00Z","v":10869,"vw":71.130546},{"c":71.145,"h":71.2,"l":70.9,"n":349,"o":71.115,"t":"2026-10-12T14:25:00Z","v":11473,"vw":71.082004},{"c":71.095,"h":71.28,"l":71.095,"n":232,"o":71.15,"t":"2026-10-12T14:30:00Z","v":11835,"vw":71.204942},{"c":71.2,"h":71.46,"l":71.13,"n":243,"o":71.17,"t":"2026-10-12T14:35:00Z","v":9676,"vw":71.277586},{"c":71.27,"h":71.395,"l":71.25,"n":242,"o":71.25,"t":"2026-10-12T14:40:00Z","v":7890,"vw":71.30531},{"c":71.4,"h":71.46,"l":71.29,"n":234,"o":71.31,"t":"2026-10-12T14:45:00Z","v":9761,"vw":71.394252},{"c":71.24,"h":71.44,"l":71.24,"n":211,"o":71.35,"t":"2026-10-12T14:50:00Z","v":9962,"vw":71.345247},{"c":71.31,"h":71.38,"l":71.23,"n":266,"o":71.235,"t":"2026-10-12T14:55:00Z","v":11627,"vw":71.312909},{"c":71.36,"h":71.44,"l":71.32,"n":250,"o":71.325,"t":"2026-10-12T15:00:00Z","v":8185,"vw":71.371687},{"c":71.3,"h":71.46,"l":71.3,"n":221,"o":71.36,"t":"2026-10-12T15:05:00Z","v":9361,"vw":71.386934},{"c":71.36,"h":71.4113,"l":71.34,"n":206,"o":71.355,"t":"2026-10-12T15:10:00Z","v":7303,"vw":71.361401},{"c":71.32,"h":71.35,"l":71.26,"n":176,"o":71.34,"t":"2026-10-12T15:15:00Z","v":8085,"vw":71.312959},{"c":71.21,"h":71.31,"l":71.2,"n":208,"o":71.28,"t":"2026-10-12T15:20:00Z","v":7571,"vw":71.244317},{"c":71.3,"h":71.32,"l":71.19,"n":283,"o":71.21,"t":"2026-10-12T15:25:00Z","v":16485,"vw":71.270809},{"c":71.33,"h":71.37,"l":71.255,"n":358,"o":71.34,"t":"2026-10-12T15:30:00Z","v":11576,"vw":71.320067},{"c":71.355,"h":71.355,"l":71.32,"n":152,"o":71.33,"t":"2026-10-12T15:35:00Z","v":5467,"vw":71.339548},{"c":71.29,"h":71.355,"l":71.275,"n":181,"o":71.351,"t":"2026-10-12T15:40:00Z","v":7218,"vw":71.31576},{"c":71.355,"h":71.375,"l":71.26,"n":269,"o":71.305,"t":"2026-10-12T15:45:00Z","v":14117,"vw":71.333787},{"c":71.29,"h":71.4,"l":71.25,"n":235,"o":71.38,"t":"2026-10-12T15:50:00Z","v":10369,"vw":71.350155},{"c":71.305,"h":71.32,"l":71.255,"n":228,"o":71.3,"t":"2026-10-12T15:55:00Z","v":9168,"vw":71.300735},{"c":71.31,"h":71.45,"l":71.255,"n":443,"o":71.3,"t":"2026-10-12T16:00:00Z","v":21318,"vw":71.345491},{"c":71.385,"h":71.475,"l":71.275,"n":275,"o":71.275,"t":"2026-10-12T16:05:00Z","v":33625,"vw":71.358994},{"c":71.425,"h":71.48,"l":71.38,"n":250,"o":71.43,"t":"2026-10-12T16:10:00Z","v":24646,"vw":71.445109},{"c":71.45,"h":71.45,"l":71.365,"n":228,"o":71.4185,"t":"2026-10-12T16:15:00Z","v":12227,"vw":71.411653},{"c":71.34,"h":71.4747,"l":71.3,"n":134,"o":71.46,"t":"2026-10-12T16:20:00Z","v":5920,"vw":71.408842},{"c":71.235,"h":71.33,"l":71.21,"n":143,"o":71.33,"t":"2026-10-12T16:25:00Z","v":4644,"vw":71.253032},{"c":71.36,"h":71.37,"l":71.24,"n":217,"o":71.245,"t":"2026-10-12T16:30:00Z","v":8483,"vw":71.301638},{"c":71.26,"h":71.32,"l":71.21,"n":248,"o":71.32,"t":"2026-10-12T16:35:00Z","v":12969,"vw":71.247869},{"c":71.25,"h":71.33,"l":71.21,"n":191,"o":71.26,"t":"2026-10-12T16:40:00Z","v":7754,"vw":71.267873},{"c":71.27,"h":71.29,"l":71.21,"n":156,"o":71.225,"t":"2026-10-12T16:45:00Z","v":5178,"vw":71.23906},{"c":71.1999,"h":71.25,"l":71.14,"n":297,"o":71.25,"t":"2026-10-12T16:50:00Z","v":11195,"vw":71.177684},{"c":71.355,"h":71.48,"l":71.175,"n":447,"o":71.19,"t":"2026-10-12T16:55:00Z","v":27523,"vw":71.37938},{"c":71.24,"h":71.3799,"l":71.1701,"n":313,"o":71.32,"t":"2026-10-12T17:00:00Z","v":25614,"vw":71.264448},{"c":71.275,"h":71.3,"l":71.19,"n":204,"o":71.26,"t":"2026-10-12T17:05:00Z","v":9581,"vw":71.253152},{"c":71.28,"h":71.29,"l":71.25,"n":188,"o":71.255,"t":"2026-10-12T17:10:00Z","v":7702,"vw":71.270272},{"c":71.32,"h":71.32,"l":71.26,"n":204,"o":71.28,"t":"2026-10-12T17:15:00Z","v":8672,"vw":71.2846},{"c":71.29,"h":71.33,"l":71.27,"n":191,"o":71.31,"t":"2026-10-12T17:20:00Z","v":7642,"vw":71.301981},{"c":71.33,"h":71.33,"l":71.28,"n":234,"o":71.29,"t":"2026-10-12T17:25:00Z","v":11730,"vw":71.304479},{"c":71.205,"h":71.33,"l":71.18,"n":214,"o":71.33,"t":"2026-10-12T17:30:00Z","v":8696,"vw":71.235294},{"c":71.235,"h":71.255,"l":71.21,"n":147,"o":71.215,"t":"2026-10-12T17:35:00Z","v":7429,"vw":71.234937},{"c":71.29,"h":71.31,"l":71.24,"n":207,"o":71.24,"t":"2026-10-12T17:40:00Z","v":8033,"vw":71.296918},{"c":71.2411,"h":71.3,"l":71.22,"n":312,"o":71.28,"t":"2026-10-12T17:45:00Z","v":13963,"vw":71.272361},{"c":71.2,"h":71.25,"l":71.2,"n":203,"o":71.23,"t":"2026-10-12T17:50:00Z","v":7025,"vw":71.217596},{"c":71.13,"h":71.21,"l":71.13,"n":220,"o":71.21,"t":"2026-10-12T17:55:00Z","v":7783,"vw":71.159956},{"c":71.18,"h":71.18,"l":71.12,"n":228,"o":71.1301,"t":"2026-10-12T18:00:00Z","v":7449,"vw":71.145198},{"c":71.235,"h":71.235,"l":71.18,"n":220,"o":71.18,"t":"2026-10-12T18:05:00Z","v":7290,"vw":71.203969},{"c":71.19,"h":71.27,"l":71.19,"n":226,"o":71.26,"t":"2026-10-12T18:10:00Z","v":8138,"vw":71.229513},{"c":71.13,"h":71.22,"l":71.11,"n":181,"o":71.19,"t":"2026-10-12T18:15:00Z","v":7266,"vw":71.167199},{"c":71.175,"h":71.22,"l":71.15,"n":248,"o":71.165,"t":"2026-10-12T18:20:00Z","v":10262,"vw":71.173334},{"c":71.17,"h":71.21,"l":71.165,"n":269,"o":71.165,"t":"2026-10-12T18:25:00Z","v":8130,"vw":71.181922},{"c":71.27,"h":71.27,"l":71.16,"n":287,"o":71.16,"t":"2026-10-12T18:30:00Z","v":9780,"vw":71.215109},{"c":71.24,"h":71.27,"l":71.21,"n":275,"o":71.27,"t":"2026-10-12T18:35:00Z","v":8839,"vw":71.240338},{"c":71.17,"h":71.25,"l":71.17,"n":360,"o":71.24,"t":"2026-10-12T18:40:00Z","v":17458,"vw":71.221528},{"c":71.18,"h":71.2063,"l":71.15,"n":356,"o":71.2,"t":"2026-10-12T18:45:00Z","v":10552,"vw":71.177084},{"c":71.18,"h":71.21,"l":71.15,"n":293,"o":71.175,"t":"2026-10-12T18:50:00Z","v":8721,"vw":71.181093},{"c":71.13,"h":71.2,"l":71.13,"n":377,"o":71.175,"t":"2026-10-12T18:55:00Z","v":14370,"vw":71.177242},{"c":71.14,"h":71.16,"l":71.105,"n":339,"o":71.105,"t":"2026-10-12T19:00:00Z","v":11493,"vw":71.127232},{"c":71.165,"h":71.205,"l":71.11,"n":399,"o":71.125,"t":"2026-10-12T19:05:00Z","v":14171,"vw":71.167715},{"c":71.09,"h":71.19,"l":71.09,"n":341,"o":71.19,"t":"2026-10-12T19:10:00Z","v":13445,"vw":71.136212},{"c":71.07,"h":71.095,"l":71.04,"n":275,"o":71.09,"t":"2026-10-12T19:15:00Z","v":12154,"vw":71.066239},{"c":71,"h":71.065,"l":71,"n":403,"o":71.03,"t":"2026-10-12T19:20:00Z","v":19591,"vw":71.030779},{"c":70.86,"h":71.03,"l":70.86,"n":437,"o":71.01,"t":"2026-10-12T19:25:00Z","v":19899,"vw":70.947805},{"c":70.86,"h":70.93,"l":70.84,"n":497,"o":70.87,"t":"2026-10-12T19:30:00Z","v":20624,"vw":70.887481},{"c":70.731,"h":70.87,"l":70.68,"n":517,"o":70.85,"t":"2026-10-12T19:35:00Z","v":21045,"vw":70.757666},{"c":70.64,"h":70.76,"l":70.6,"n":578,"o":70.74,"t":"2026-10-12T19:40:00Z","v":26166,"vw":70.698264},{"c":70.86,"h":70.8832,"l":70.602,"n":773,"o":70.63,"t":"2026-10-12T19:45:00Z","v":33950,"vw":70.71297},{"c":70.95,"h":71.07,"l":70.88,"n":962,"o":70.88,"t":"2026-10-12T19:50:00Z","v":47274,"vw":71.006182},{"c":70.96,"h":71.02,"l":70.92,"n":2994,"o":70.96,"t":"2026-10-12T19:55:00Z","v":175274,"vw":70.986446},{"c":70.97,"h":70.97,"l":70.93,"n":65,"o":70.95,"t":"2026-10-12T20:00:00Z","v":293223,"vw":70.969958},{"c":70.6154,"h":70.6154,"l":70.6154,"n":1,"o":70.6154,"t":"2026-10-12T21:25:00Z","v":325,"vw":70.6154},{"c":71,"h":71,"l":71,"n":1,"o":71,"t":"2026-10-12T22:35:00Z","v":100,"vw":71},{"c":71.35,"h":71.61,"l":71.11,"n":13,"o":71.41,"t":"2026-10-13T08:00:00Z","v":1154,"vw":71.460407},{"c":71,"h":71,"l":71,"n":1,"o":71,"t":"2026-10-13T11:10:00Z","v":100,"vw":71},{"c":71.17,"h":71.17,"l":71.17,"n":4,"o":71.17,"t":"2026-10-13T11:25:00Z","v":400,"vw":71.17},{"c":71.15,"h":71.15,"l":71.15,"n":1,"o":71.15,"t":"2026-10-13T11:45:00Z","v":145,"vw":71.15},{"c":71.0003,"h":71.1,"l":71.0003,"n":9,"o":71.03,"t":"2026-10-13T12:00:00Z","v":847,"vw":71.034225},{"c":71.01,"h":71.01,"l":71.01,"n":22,"o":71.01,"t":"2026-10-13T12:05:00Z","v":515,"vw":71.01},{"c":70.1923,"h":70.1923,"l":70.1923,"n":1,"o":70.1923,"t":"2026-10-13T12:40:00Z","v":145,"vw":70.1923},{"c":71.17,"h":71.17,"l":71.17,"n":1,"o":71.17,"t":"2026-10-13T13:25:00Z","v":100,"vw":71.17},{"c":72.22,"h":72.22,"l":70.885,"n":414,"o":71.22,"t":"2026-10-13T13:30:00Z","v":90297,"vw":71.509328},{"c":72.35,"h":72.46,"l":72.21,"n":301,"o":72.21,"t":"2026-10-13T13:35:00Z","v":18740,"vw":72.321782},{"c":72.85,"h":72.9,"l":72.24,"n":401,"o":72.3,"t":"2026-10-13T13:40:00Z","v":23529,"vw":72.549002},{"c":72.92,"h":72.989,"l":72.62,"n":296,"o":72.8,"t":"2026-10-13T13:45:00Z","v":14141,"vw":72.764132},{"c":72.87,"h":73.04,"l":72.84,"n":395,"o":72.915,"t":"2026-10-13T13:50:00Z","v":28123,"vw":72.985179},{"c":72.91,"h":72.91,"l":72.66,"n":357,"o":72.86,"t":"2026-10-13T13:55:00Z","v":27530,"vw":72.740166},{"c":72.9,"h":72.965,"l":72.72,"n":344,"o":72.85,"t":"2026-10-13T14:00:00Z","v":10579,"vw":72.867057},{"c":72.79,"h":72.96,"l":72.72,"n":329,"o":72.8489,"t":"2026-10-13T14:05:00Z","v":12374,"vw":72.827397},{"c":72.29,"h":72.73,"l":72.165,"n":547,"o":72.73,"t":"2026-10-13T14:10:00Z","v":35538,"vw":72.563167},{"c":72.35,"h":72.35,"l":71.9406,"n":354,"o":72.25,"t":"2026-10-13T14:15:00Z","v":10249,"vw":72.202927},{"c":72.2,"h":72.41,"l":72.1116,"n":217,"o":72.35,"t":"2026-10-13T14:20:00Z","v":6919,"vw":72.283958},{"c":72.13,"h":72.2,"l":72.11,"n":185,"o":72.2,"t":"2026-10-13T14:25:00Z","v":7768,"vw":72.158401},{"c":71.82,"h":72.12,"l":71.8095,"n":267,"o":72.12,"t":"2026-10-13T14:30:00Z","v":9152,"vw":71.990206},{"c":72.02,"h":72.02,"l":71.84,"n":181,"o":71.855,"t":"2026-10-13T14:35:00Z","v":4946,"vw":71.943307},{"c":71.62,"h":72.0807,"l":71.62,"n":280,"o":72.03,"t":"2026-10-13T14:40:00Z","v":7371,"vw":71.927094},{"c":71.685,"h":71.685,"l":71.58,"n":206,"o":71.685,"t":"2026-10-13T14:45:00Z","v":8011,"vw":71.64542},{"c":71.77,"h":71.83,"l":71.63,"n":268,"o":71.71,"t":"2026-10-13T14:50:00Z","v":10489,"vw":71.732826},{"c":71.76,"h":72.17,"l":71.71,"n":465,"o":71.77,"t":"2026-10-13T14:55:00Z","v":56986,"vw":71.825908},{"c":71.742,"h":71.77,"l":71.6972,"n":224,"o":71.75,"t":"2026-10-13T15:00:00Z","v":9134,"vw":71.752719},{"c":71.86,"h":71.8651,"l":71.75,"n":264,"o":71.76,"t":"2026-10-13T15:05:00Z","v":8629,"vw":71.797036},{"c":72.125,"h":72.13,"l":71.85,"n":304,"o":71.85,"t":"2026-10-13T15:10:00Z","v":11042,"vw":72.044378},{"c":72.1561,"h":72.205,"l":72.12,"n":217,"o":72.12,"t":"2026-10-13T15:15:00Z","v":6177,"vw":72.166129},{"c":72.08,"h":72.26,"l":72.07,"n":297,"o":72.14,"t":"2026-10-13T15:20:00Z","v":14475,"vw":72.153217},{"c":72.155,"h":72.16,"l":72.12,"n":180,"o":72.135,"t":"2026-10-13T15:25:00Z","v":4873,"vw":72.139621},{"c":72.18,"h":72.235,"l":72.1,"n":275,"o":72.22,"t":"2026-10-13T15:30:00Z","v":7334,"vw":72.164748},{"c":72.17,"h":72.2,"l":72.15,"n":206,"o":72.15,"t":"2026-10-13T15:35:00Z","v":4736,"vw":72.172217},{"c":71.98,"h":72.1,"l":71.96,"n":221,"o":72.1,"t":"2026-10-13T15:40:00Z","v":6218,"vw":72.021543},{"c":71.82,"h":72.0299,"l":71.78,"n":191,"o":72.0299,"t":"2026-10-13T15:45:00Z","v":8032,"vw":71.858449},{"c":71.84,"h":71.8585,"l":71.795,"n":149,"o":71.795,"t":"2026-10-13T15:50:00Z","v":7417,"vw":71.824353},{"c":71.88,"h":71.88,"l":71.8,"n":189,"o":71.84,"t":"2026-10-13T15:55:00Z","v":4590,"vw":71.849578},{"c":71.97,"h":72.04,"l":71.9,"n":221,"o":71.93,"t":"2026-10-13T16:00:00Z","v":8064,"vw":71.975514},{"c":72.05,"h":72.185,"l":71.995,"n":525,"o":71.995,"t":"2026-10-13T16:05:00Z","v":23138,"vw":72.072615},{"c":72.17,"h":72.185,"l":72.0203,"n":298,"o":72.045,"t":"2026-10-13T16:10:00Z","v":15337,"vw":72.112689},{"c":72.09,"h":72.175,"l":72.08,"n":213,"o":72.145,"t":"2026-10-13T16:15:00Z","v":6638,"vw":72.137574},{"c":72.125,"h":72.38,"l":72.02,"n":1227,"o":72.07,"t":"2026-10-13T16:20:00Z","v":62413,"vw":72.204939},{"c":72.055,"h":72.185,"l":72.03,"n":269,"o":72.11,"t":"2026-10-13T16:25:00Z","v":10143,"vw":72.078923},{"c":72.08,"h":72.12,"l":72.065,"n":233,"o":72.065,"t":"2026-10-13T16:30:00Z","v":7236,"vw":72.105664},{"c":71.82,"h":72.075,"l":71.77,"n":301,"o":72.075,"t":"2026-10-13T16:35:00Z","v":12782,"vw":71.88901},{"c":71.895,"h":71.95,"l":71.865,"n":195,"o":71.88,"t":"2026-10-13T16:40:00Z","v":5276,"vw":71.905644},{"c":71.85,"h":71.895,"l":71.82,"n":249,"o":71.895,"t":"2026-10-13T16:45:00Z","v":9352,"vw":71.858057},{"c":71.88,"h":71.89,"l":71.797,"n":260,"o":71.85,"t":"2026-10-13T16:50:00Z","v":10294,"vw":71.844533},{"c":71.9701,"h":72.005,"l":71.826,"n":238,"o":71.88,"t":"2026-10-13T16:55:00Z","v":7160,"vw":71.911801},{"c":71.96,"h":71.99,"l":71.91,"n":202,"o":71.98,"t":"2026-10-13T17:00:00Z","v":6170,"vw":71.948982},{"c":72.02,"h":72.02,"l":71.89,"n":214,"o":71.98,"t":"2026-10-13T17:05:00Z","v":6902,"vw":71.958828},{"c":71.93,"h":72.045,"l":71.895,"n":210,"o":71.98,"t":"2026-10-13T17:10:00Z","v":5797,"vw":71.957033},{"c":71.88,"h":71.92,"l":71.82,"n":203,"o":71.92,"t":"2026-10-13T17:15:00Z","v":6225,"vw":71.886153},{"c":71.925,"h":71.94,"l":71.86,"n":200,"o":71.875,"t":"2026-10-13T17:20:00Z","v":5529,"vw":71.894262},{"c":71.97,"h":72,"l":71.945,"n":241,"o":71.95,"t":"2026-10-13T17:25:00Z","v":6834,"vw":71.979869},{"c":72.1,"h":72.1,"l":71.99,"n":266,"o":71.99,"t":"2026-10-13T17:30:00Z","v":9645,"vw":72.038493},{"c":72.01,"h":72.14,"l":71.99,"n":282,"o":72.11,"t":"2026-10-13T17:35:00Z","v":7967,"vw":72.066957},{"c":72.19,"h":72.19,"l":72.04,"n":329,"o":72.04,"t":"2026-10-13T17:40:00Z","v":9777,"vw":72.139649},{"c":72.16,"h":72.26,"l":72.16,"n":297,"o":72.195,"t":"2026-10-13T17:45:00Z","v":10828,"vw":72.199979},{"c":72.275,"h":72.295,"l":72.18,"n":268,"o":72.18,"t":"2026-10-13T17:50:00Z","v":11136,"vw":72.238709},{"c":72.31,"h":72.33,"l":72.23,"n":423,"o":72.28,"t":"2026-10-13T17:55:00Z","v":21123,"vw":72.272549},{"c":72.32,"h":72.35,"l":72.27,"n":300,"o":72.3,"t":"2026-10-13T18:00:00Z","v":10900,"vw":72.29974},{"c":72.41,"h":72.47,"l":72.3,"n":407,"o":72.3,"t":"2026-10-13T18:05:00Z","v":16968,"vw":72.391006},{"c":72.33,"h":72.445,"l":72.33,"n":258,"o":72.44,"t":"2026-10-13T18:10:00Z","v":8691,"vw":72.368974},{"c":72.24,"h":72.35,"l":72.225,"n":385,"o":72.35,"t":"2026-10-13T18:15:00Z","v":19128,"vw":72.266599},{"c":72.17,"h":72.25,"l":72.16,"n":304,"o":72.23,"t":"2026-10-13T18:20:00Z","v":15042,"vw":72.202171},{"c":72.12,"h":72.175,"l":72.09,"n":296,"o":72.175,"t":"2026-10-13T18:25:00Z","v":10577,"vw":72.12213},{"c":72.15,"h":72.17,"l":72.08,"n":367,"o":72.12,"t":"2026-10-13T18:30:00Z","v":19501,"vw":72.134645},{"c":72.235,"h":72.235,"l":72.13,"n":285,"o":72.17,"t":"2026-10-13T18:35:00Z","v":15167,"vw":72.167618},{"c":72.26,"h":72.26,"l":72.18,"n":331,"o":72.22,"t":"2026-10-13T18:40:00Z","v":18988,"vw":72.217396},{"c":72.28,"h":72.285,"l":72.21,"n":320,"o":72.25,"t":"2026-10-13T18:45:00Z","v":11574,"vw":72.236578},{"c":72.45,"h":72.5,"l":72.3,"n":361,"o":72.3,"t":"2026-10-13T18:50:00Z","v":14021,"vw":72.421646},{"c":72.47,"h":72.47,"l":72.43,"n":253,"o":72.45,"t":"2026-10-13T18:55:00Z","v":8092,"vw":72.450695},{"c":72.36,"h":72.515,"l":72.36,"n":502,"o":72.46,"t":"2026-10-13T19:00:00Z","v":21193,"vw":72.456058},{"c":72.355,"h":72.42,"l":72.32,"n":369,"o":72.365,"t":"2026-10-13T19:05:00Z","v":18127,"vw":72.366706},{"c":72.32,"h":72.37,"l":72.29,"n":471,"o":72.36,"t":"2026-10-13T19:10:00Z","v":22586,"vw":72.339788},{"c":72.445,"h":72.46,"l":72.29,"n":471,"o":72.315,"t":"2026-10-13T19:15:00Z","v":16304,"vw":72.383559},{"c":72.38,"h":72.49,"l":72.31,"n":705,"o":72.445,"t":"2026-10-13T19:20:00Z","v":31672,"vw":72.390005},{"c":72.27,"h":72.39,"l":72.195,"n":621,"o":72.39,"t":"2026-10-13T19:25:00Z","v":24906,"vw":72.305077},{"c":72.385,"h":72.4,"l":72.2,"n":628,"o":72.255,"t":"2026-10-13T19:30:00Z","v":25985,"vw":72.29118},{"c":72.33,"h":72.4,"l":72.31,"n":582,"o":72.385,"t":"2026-10-13T19:35:00Z","v":28263,"vw":72.357969},{"c":72.365,"h":72.4,"l":72.29,"n":744,"o":72.35,"t":"2026-10-13T19:40:00Z","v":32768,"vw":72.347961},{"c":72.21,"h":72.37,"l":72.195,"n":775,"o":72.37,"t":"2026-10-13T19:45:00Z","v":33943,"vw":72.254247},{"c":72.215,"h":72.28,"l":72.19,"n":1156,"o":72.22,"t":"2026-10-13T19:50:00Z","v":60629,"vw":72.220518},{"c":72.3,"h":72.31,"l":72.2,"n":4066,"o":72.2,"t":"2026-10-13T19:55:00Z","v":251978,"vw":72.257335},{"c":72.31,"h":72.31,"l":72.31,"n":91,"o":72.31,"t":"2026-10-13T20:00:00Z","v":516745,"vw":72.31},{"c":72.2,"h":72.2,"l":72.2,"n":1,"o":72.2,"t":"2026-10-13T20:40:00Z","v":195,"vw":72.2},{"c":72.1,"h":72.1,"l":72.1,"n":1,"o":72.1,"t":"2026-10-13T23:25:00Z","v":200,"vw":72.1},{"c":72.1,"h":72.1,"l":72.1,"n":9,"o":72.1,"t":"2026-10-13T23:30:00Z","v":108,"vw":72.1},{"c":72.12,"h":72.12,"l":72.12,"n":1,"o":72.12,"t":"2026-10-14T12:30:00Z","v":126,"vw":72.12},{"c":72.01,"h":72.01,"l":72.01,"n":4,"o":72.01,"t":"2026-10-14T12:35:00Z","v":358,"vw":72.01},{"c":71.5673,"h":71.5673,"l":71.5673,"n":1,"o":71.5673,"t":"2026-10-14T13:00:00Z","v":250,"vw":71.5673},{"c":71.8,"h":71.8,"l":71.8,"n":1,"o":71.8,"t":"2026-10-14T13:25:00Z","v":100,"vw":71.8},{"c":73.99,"h":74.06,"l":72.03,"n":838,"o":72.08,"t":"2026-10-14T13:30:00Z","v":85697,"vw":73.087799},{"c":74.0074,"h":74.35,"l":73.7,"n":641,"o":73.88,"t":"2026-10-14T13:35:00Z","v":41004,"vw":74.004881},{"c":73.85,"h":74.18,"l":73.745,"n":431,"o":74.09,"t":"2026-10-14T13:40:00Z","v":20419,"vw":73.961873},{"c":74.0186,"h":74.075,"l":73.53,"n":683,"o":73.8,"t":"2026-10-14T13:45:00Z","v":31062,"vw":73.83574},{"c":74.2216,"h":74.38,"l":73.99,"n":469,"o":74.07,"t":"2026-10-14T13:50:00Z","v":23142,"vw":74.225252},{"c":74.5,"h":74.75,"l":74.2603,"n":936,"o":74.2795,"t":"2026-10-14T13:55:00Z","v":59470,"vw":74.42064},{"c":73.955,"h":74.55,"l":73.9013,"n":595,"o":74.41,"t":"2026-10-14T14:00:00Z","v":32191,"vw":74.272866},{"c":73.62,"h":73.97,"l":73.5,"n":555,"o":73.955,"t":"2026-10-14T14:05:00Z","v":26116,"vw":73.666159},{"c":74.305,"h":74.36,"l":73.63,"n":738,"o":73.67,"t":"2026-10-14T14:10:00Z","v":43923,"vw":73.896063},{"c":74.255,"h":74.41,"l":74.2,"n":618,"o":74.31,"t":"2026-10-14T14:15:00Z","v":32710,"vw":74.303006},{"c":74.465,"h":74.48,"l":74.195,"n":561,"o":74.29,"t":"2026-10-14T14:20:00Z","v":30130,"vw":74.367889},{"c":74.08,"h":74.455,"l":74.06,"n":693,"o":74.43,"t":"2026-10-14T14:25:00Z","v":42719,"vw":74.227341},{"c":74.37,"h":74.39,"l":74,"n":705,"o":74.065,"t":"2026-10-14T14:30:00Z","v":43613,"vw":74.178705},{"c":74.265,"h":74.62,"l":74.22,"n":653,"o":74.37,"t":"2026-10-14T14:35:00Z","v":49918,"vw":74.450928},{"c":74.15,"h":74.33,"l":74.02,"n":584,"o":74.265,"t":"2026-10-14T14:40:00Z","v":31102,"vw":74.13379},{"c":73.905,"h":74.23,"l":73.87,"n":533,"o":74.15,"t":"2026-10-14T14:45:00Z","v":27656,"vw":74.107309},{"c":73.985,"h":74.04,"l":73.815,"n":497,"o":73.85,"t":"2026-10-14T14:50:00Z","v":34952,"vw":73.956085},{"c":74.24,"h":74.41,"l":73.99,"n":496,"o":74,"t":"2026-10-14T14:55:00Z","v":28259,"vw":74.218424},{"c":74.14,"h":74.31,"l":74.1323,"n":536,"o":74.28,"t":"2026-10-14T15:00:00Z","v":30805,"vw":74.218878},{"c":74.15,"h":74.28,"l":74.11,"n":526,"o":74.14,"t":"2026-10-14T15:05:00Z","v":28470,"vw":74.231014},{"c":73.87,"h":74.12,"l":73.845,"n":400,"o":74.12,"t":"2026-10-14T15:10:00Z","v":20359,"vw":73.940675},{"c":74.15,"h":74.17,"l":73.88,"n":568,"o":73.89,"t":"2026-10-14T15:15:00Z","v":29994,"vw":74.029427},{"c":74.14,"h":74.25,"l":74.1075,"n":432,"o":74.16,"t":"2026-10-14T15:20:00Z","v":21994,"vw":74.161922},{"c":74.1,"h":74.245,"l":74.05,"n":473,"o":74.11,"t":"2026-10-14T15:25:00Z","v":21480,"vw":74.140713},{"c":73.975,"h":74.08,"l":73.895,"n":448,"o":74.08,"t":"2026-10-14T15:30:00Z","v":17302,"vw":74.007334},{"c":73.79,"h":74.01,"l":73.79,"n":399,"o":73.96,"t":"2026-10-14T15:35:00Z","v":15377,"vw":73.919897},{"c":73.89,"h":74.01,"l":73.85,"n":462,"o":73.85,"t":"2026-10-14T15:40:00Z","v":19048,"vw":73.946327},{"c":74.18,"h":74.19,"l":73.9,"n":622,"o":73.93,"t":"2026-10-14T15:45:00Z","v":30775,"vw":74.077294},{"c":73.855,"h":74.19,"l":73.855,"n":401,"o":74.17,"t":"2026-10-14T15:50:00Z","v":21500,"vw":74.000182},{"c":73.825,"h":73.885,"l":73.67,"n":502,"o":73.85,"t":"2026-10-14T15:55:00Z","v":23734,"vw":73.773096},{"c":73.965,"h":74.025,"l":73.77,"n":429,"o":73.825,"t":"2026-10-14T16:00:00Z","v":20241,"vw":73.924409},{"c":74.04,"h":74.1,"l":73.9201,"n":324,"o":73.97,"t":"2026-10-14T16:05:00Z","v":16051,"vw":74.015632},{"c":73.945,"h":74.03,"l":73.87,"n":367,"o":74.01,"t":"2026-10-14T16:10:00Z","v":37754,"vw":73.955745},{"c":73.93,"h":74,"l":73.8487,"n":506,"o":73.935,"t":"2026-10-14T16:15:00Z","v":28593,"vw":73.917245},{"c":74.015,"h":74.19,"l":73.94,"n":601,"o":73.97,"t":"2026-10-14T16:20:00Z","v":28435,"vw":74.063131},{"c":74.13,"h":74.15,"l":73.975,"n":498,"o":73.98,"t":"2026-10-14T16:25:00Z","v":20618,"vw":74.063806},{"c":73.9,"h":74.14,"l":73.84,"n":455,"o":74.14,"t":"2026-10-14T16:30:00Z","v":17778,"vw":73.945146},{"c":73.85,"h":73.99,"l":73.655,"n":512,"o":73.87,"t":"2026-10-14T16:35:00Z","v":20778,"vw":73.766535},{"c":73.81,"h":73.95,"l":73.81,"n":485,"o":73.875,"t":"2026-10-14T16:40:00Z","v":19610,"vw":73.864063},{"c":73.89,"h":73.91,"l":73.815,"n":484,"o":73.815,"t":"2026-10-14T16:45:00Z","v":14714,"vw":73.858585},{"c":73.81,"h":74.15,"l":73.775,"n":670,"o":73.89,"t":"2026-10-14T16:50:00Z","v":63521,"vw":73.888307},{"c":73.735,"h":73.86,"l":73.61,"n":550,"o":73.79,"t":"2026-10-14T16:55:00Z","v":24862,"vw":73.763348},{"c":73.8,"h":73.85,"l":73.66,"n":513,"o":73.71,"t":"2026-10-14T17:00:00Z","v":20364,"vw":73.744376},{"c":73.72,"h":73.87,"l":73.66,"n":521,"o":73.82,"t":"2026-10-14T17:05:00Z","v":31173,"vw":73.753808},{"c":73.795,"h":73.825,"l":73.72,"n":370,"o":73.73,"t":"2026-10-14T17:10:00Z","v":14725,"vw":73.776407},{"c":73.84,"h":73.88,"l":73.69,"n":434,"o":73.805,"t":"2026-10-14T17:15:00Z","v":28012,"vw":73.807126},{"c":73.8,"h":73.89,"l":73.745,"n":301,"o":73.83,"t":"2026-10-14T17:20:00Z","v":14352,"vw":73.811706},{"c":73.685,"h":73.95,"l":73.685,"n":485,"o":73.805,"t":"2026-10-14T17:25:00Z","v":22696,"vw":73.810467},{"c":73.95,"h":73.99,"l":73.64,"n":511,"o":73.685,"t":"2026-10-14T17:30:00Z","v":26178,"vw":73.832147},{"c":73.795,"h":74.01,"l":73.795,"n":367,"o":73.955,"t":"2026-10-14T17:35:00Z","v":16929,"vw":73.906528},{"c":73.75,"h":73.865,"l":73.73,"n":356,"o":73.78,"t":"2026-10-14T17:40:00Z","v":14783,"vw":73.789151},{"c":73.95,"h":73.96,"l":73.76,"n":520,"o":73.77,"t":"2026-10-14T17:45:00Z","v":24175,"vw":73.812381},{"c":74.18,"h":74.2,"l":73.94,"n":524,"o":73.94,"t":"2026-10-14T17:50:00Z","v":29637,"vw":74.033177},{"c":74.31,"h":74.32,"l":74.145,"n":389,"o":74.165,"t":"2026-10-14T17:55:00Z","v":14059,"vw":74.255864},{"c":74.31,"h":74.31,"l":74.2,"n":524,"o":74.31,"t":"2026-10-14T18:00:00Z","v":19470,"vw":74.274725},{"c":74.2,"h":74.31,"l":74.195,"n":425,"o":74.28,"t":"2026-10-14T18:05:00Z","v":21266,"vw":74.256605},{"c":74.375,"h":74.38,"l":74.205,"n":484,"o":74.205,"t":"2026-10-14T18:10:00Z","v":21766,"vw":74.298868},{"c":74.4,"h":74.47,"l":74.4,"n":512,"o":74.4,"t":"2026-10-14T18:15:00Z","v":25189,"vw":74.439296},{"c":74.28,"h":74.435,"l":74.26,"n":519,"o":74.4151,"t":"2026-10-14T18:20:00Z","v":23751,"vw":74.34297},{"c":74.29,"h":74.335,"l":74.25,"n":502,"o":74.27,"t":"2026-10-14T18:25:00Z","v":16762,"vw":74.285659},{"c":74.305,"h":74.34,"l":74.22,"n":496,"o":74.28,"t":"2026-10-14T18:30:00Z","v":20181,"vw":74.289295},{"c":74.37,"h":74.385,"l":74.27,"n":513,"o":74.32,"t":"2026-10-14T18:35:00Z","v":26976,"vw":74.326041},{"c":74.52,"h":74.595,"l":74.37,"n":564,"o":74.37,"t":"2026-10-14T18:40:00Z","v":25169,"vw":74.490754},{"c":74.58,"h":74.63,"l":74.5,"n":540,"o":74.53,"t":"2026-10-14T18:45:00Z","v":27791,"vw":74.563141},{"c":74.53,"h":74.7,"l":74.475,"n":831,"o":74.58,"t":"2026-10-14T18:50:00Z","v":45603,"vw":74.579771},{"c":74.395,"h":74.58,"l":74.3578,"n":612,"o":74.52,"t":"2026-10-14T18:55:00Z","v":36887,"vw":74.45348},{"c":74.35,"h":74.39,"l":74.23,"n":465,"o":74.39,"t":"2026-10-14T19:00:00Z","v":19379,"vw":74.325964},{"c":74.49,"h":74.49,"l":74.35,"n":667,"o":74.35,"t":"2026-10-14T19:05:00Z","v":30819,"vw":74.418365},{"c":74.5,"h":74.5,"l":74.37,"n":638,"o":74.48,"t":"2026-10-14T19:10:00Z","v":26342,"vw":74.440782},{"c":74.81,"h":74.895,"l":74.5,"n":873,"o":74.5,"t":"2026-10-14T19:15:00Z","v":46104,"vw":74.750581},{"c":74.825,"h":74.899,"l":74.76,"n":653,"o":74.82,"t":"2026-10-14T19:20:00Z","v":35310,"vw":74.821706},{"c":74.83,"h":74.86,"l":74.75,"n":874,"o":74.84,"t":"2026-10-14T19:25:00Z","v":43432,"vw":74.797589},{"c":74.78,"h":74.925,"l":74.77,"n":804,"o":74.82,"t":"2026-10-14T19:30:00Z","v":37704,"vw":74.844842},{"c":74.66,"h":74.845,"l":74.66,"n":806,"o":74.785,"t":"2026-10-14T19:35:00Z","v":58452,"vw":74.744183},{"c":74.75,"h":74.8,"l":74.665,"n":1017,"o":74.665,"t":"2026-10-14T19:40:00Z","v":60632,"vw":74.739122},{"c":74.795,"h":74.9,"l":74.77,"n":1204,"o":74.77,"t":"2026-10-14T19:45:00Z","v":95672,"vw":74.8182},{"c":75.23,"h":75.23,"l":74.77,"n":2299,"o":74.81,"t":"2026-10-14T19:50:00Z","v":185030,"vw":74.968419},{"c":75.26,"h":75.31,"l":75.045,"n":4443,"o":75.18,"t":"2026-10-14T19:55:00Z","v":305386,"vw":75.177202},{"c":75.23,"h":75.23,"l":75.23,"n":53,"o":75.23,"t":"2026-10-14T20:00:00Z","v":568609,"vw":75.23},{"c":75.06,"h":75.06,"l":75.05,"n":5,"o":75.05,"t":"2026-10-14T20:05:00Z","v":504,"vw":75.055},{"c":75.11,"h":75.11,"l":75.11,"n":12,"o":75.11,"t":"2026-10-14T20:10:00Z","v":891,"vw":75.11},{"c":74.87,"h":74.87,"l":74.87,"n":4,"o":74.87,"t":"2026-10-14T20:15:00Z","v":185,"vw":74.87},{"c":74.5209,"h":74.5209,"l":74.5209,"n":1,"o":74.5209,"t":"2026-10-14T20:25:00Z","v":235,"vw":74.5209},{"c":75.174,"h":75.174,"l":75.174,"n":1,"o":75.174,"t":"2026-10-14T20:30:00Z","v":600,"vw":75.174},{"c":74.52,"h":74.52,"l":74.52,"n":1,"o":74.52,"t":"2026-10-14T20:50:00Z","v":130,"vw":74.52},{"c":74.9,"h":74.9,"l":74.9,"n":2,"o":74.9,"t":"2026-10-14T22:40:00Z","v":1025,"vw":74.9},{"c":74.96,"h":74.96,"l":74.96,"n":3,"o":74.96,"t":"2026-10-14T22:50:00Z","v":189,"vw":74.96},{"c":75,"h":75,"l":75,"n":2,"o":75,"t":"2026-10-14T23:55:00Z","v":150,"vw":75},{"c":75.4,"h":75.4,"l":74.95,"n":29,"o":74.95,"t":"2026-10-15T08:00:00Z","v":1107,"vw":75.195222},{"c":75.23,"h":75.23,"l":75.23,"n":1,"o":75.23,"t":"2026-10-15T09:20:00Z","v":180,"vw":75.23},{"c":74.08,"h":74.08,"l":74.08,"n":2,"o":74.08,"t":"2026-10-15T10:10:00Z","v":186,"vw":74.08},{"c":74.75,"h":74.75,"l":74.75,"n":1,"o":74.75,"t":"2026-10-15T12:10:00Z","v":100,"vw":74.75},{"c":75,"h":75,"l":75,"n":5,"o":75,"t":"2026-10-15T13:25:00Z","v":706,"vw":75},{"c":76.67,"h":76.67,"l":74.7855,"n":1057,"o":75.08,"t":"2026-10-15T13:30:00Z","v":91506,"vw":75.577692},{"c":76.73,"h":77.09,"l":76.27,"n":1002,"o":76.59,"t":"2026-10-15T13:35:00Z","v":57931,"vw":76.754612},{"c":75.95,"h":76.8197,"l":75.82,"n":416,"o":76.73,"t":"2026-10-15T13:40:00Z","v":24885,"vw":76.12629},{"c":76.34,"h":76.64,"l":75.77,"n":1315,"o":76.06,"t":"2026-10-15T13:45:00Z","v":112980,"vw":76.337545},{"c":76.265,"h":76.6675,"l":76.11,"n":467,"o":76.3375,"t":"2026-10-15T13:50:00Z","v":25389,"vw":76.398066},{"c":76.81,"h":76.86,"l":76.11,"n":740,"o":76.26,"t":"2026-10-15T13:55:00Z","v":53081,"vw":76.389701},{"c":77.352,"h":77.51,"l":76.8,"n":965,"o":76.8,"t":"2026-10-15T14:00:00Z","v":57555,"vw":77.135634},{"c":77.55,"h":77.59,"l":77.36,"n":677,"o":77.41,"t":"2026-10-15T14:05:00Z","v":30583,"vw":77.497048},{"c":77.455,"h":77.6,"l":77.27,"n":667,"o":77.52,"t":"2026-10-15T14:10:00Z","v":33695,"vw":77.456651},{"c":76.5899,"h":77.6,"l":76.45,"n":811,"o":77.455,"t":"2026-10-15T14:15:00Z","v":50144,"vw":76.925308},{"c":76.46,"h":76.575,"l":76.19,"n":777,"o":76.45,"t":"2026-10-15T14:20:00Z","v":35285,"vw":76.400423},{"c":76.84,"h":77.075,"l":76.26,"n":1036,"o":76.47,"t":"2026-10-15T14:25:00Z","v":91511,"vw":76.709007},{"c":76.775,"h":76.85,"l":76.48,"n":1103,"o":76.84,"t":"2026-10-15T14:30:00Z","v":112630,"vw":76.696908},{"c":76.53,"h":76.8,"l":76.4,"n":477,"o":76.78,"t":"2026-10-15T14:35:00Z","v":25751,"vw":76.606006},{"c":76.71,"h":76.72,"l":76.565,"n":468,"o":76.565,"t":"2026-10-15T14:40:00Z","v":17178,"vw":76.645874},{"c":76.68,"h":76.71,"l":76.35,"n":653,"o":76.71,"t":"2026-10-15T14:45:00Z","v":40978,"vw":76.560227},{"c":77.08,"h":77.105,"l":76.56,"n":650,"o":76.69,"t":"2026-10-15T14:50:00Z","v":51667,"vw":76.877448},{"c":77.2275,"h":77.255,"l":77.02,"n":1053,"o":77.11,"t":"2026-10-15T14:55:00Z","v":120737,"vw":77.119223},{"c":77.35,"h":77.42,"l":77.14,"n":1041,"o":77.2275,"t":"2026-10-15T15:00:00Z","v":108694,"vw":77.264775},{"c":77.175,"h":77.36,"l":77.155,"n":625,"o":77.34,"t":"2026-10-15T15:05:00Z","v":32133,"vw":77.279598},{"c":77.34,"h":77.3999,"l":77.176,"n":564,"o":77.18,"t":"2026-10-15T15:10:00Z","v":26441,"vw":77.24535},{"c":77.155,"h":77.335,"l":76.95,"n":976,"o":77.335,"t":"2026-10-15T15:15:00Z","v":43115,"vw":77.107007},{"c":77.12,"h":77.16,"l":76.97,"n":426,"o":77.155,"t":"2026-10-15T15:20:00Z","v":18491,"vw":77.065906},{"c":77.045,"h":77.275,"l":77.04,"n":550,"o":77.06,"t":"2026-10-15T15:25:00Z","v":31796,"vw":77.130709},{"c":77.0811,"h":77.13,"l":76.97,"n":377,"o":77.045,"t":"2026-10-15T15:30:00Z","v":19367,"vw":77.061568},{"c":77.32,"h":77.35,"l":77.08,"n":580,"o":77.11,"t":"2026-10-15T15:35:00Z","v":37609,"vw":77.238032},{"c":77.03,"h":77.27,"l":77,"n":498,"o":77.26,"t":"2026-10-15T15:40:00Z","v":22293,"vw":77.124792},{"c":77.15,"h":77.15,"l":76.93,"n":574,"o":77.04,"t":"2026-10-15T15:45:00Z","v":30884,"vw":77.030546},{"c":77.13,"h":77.22,"l":77.06,"n":448,"o":77.135,"t":"2026-10-15T15:50:00Z","v":27486,"vw":77.175634},{"c":76.995,"h":77.11,"l":76.94,"n":401,"o":77.09,"t":"2026-10-15T15:55:00Z","v":13886,"vw":77.015085},{"c":76.835,"h":77.05,"l":76.71,"n":600,"o":76.99,"t":"2026-10-15T16:00:00Z","v":29811,"vw":76.869777},{"c":76.555,"h":76.91,"l":76.49,"n":520,"o":76.85,"t":"2026-10-15T16:05:00Z","v":60335,"vw":76.646946},{"c":76.59,"h":76.66,"l":76.53,"n":487,"o":76.565,"t":"2026-10-15T16:10:00Z","v":30986,"vw":76.620876},{"c":76.61,"h":76.63,"l":76.54,"n":404,"o":76.62,"t":"2026-10-15T16:15:00Z","v":18319,"vw":76.58482},{"c":76.58,"h":76.64,"l":76.55,"n":410,"o":76.612,"t":"2026-10-15T16:20:00Z","v":15297,"vw":76.581728},{"c":76.65,"h":76.69,"l":76.59,"n":275,"o":76.59,"t":"2026-10-15T16:25:00Z","v":7296,"vw":76.646501},{"c":76.61,"h":76.75,"l":76.555,"n":560,"o":76.685,"t":"2026-10-15T16:30:00Z","v":23287,"vw":76.644314},{"c":76.68,"h":76.68,"l":76.495,"n":542,"o":76.6,"t":"2026-10-15T16:35:00Z","v":19647,"vw":76.581107},{"c":76.71,"h":76.73,"l":76.63,"n":319,"o":76.7,"t":"2026-10-15T16:40:00Z","v":9874,"vw":76.674418},{"c":76.64,"h":76.71,"l":76.61,"n":306,"o":76.71,"t":"2026-10-15T16:45:00Z","v":8470,"vw":76.649024},{"c":76.64,"h":76.7,"l":76.575,"n":448,"o":76.64,"t":"2026-10-15T16:50:00Z","v":14256,"vw":76.630955},{"c":76.63,"h":76.675,"l":76.61,"n":142,"o":76.66,"t":"2026-10-15T16:55:00Z","v":4887,"vw":76.648051},{"c":76.7,"h":76.93,"l":76.665,"n":404,"o":76.93,"t":"2026-10-15T18:10:00Z","v":23338,"vw":76.774166},{"c":76.505,"h":76.7,"l":76.4,"n":448,"o":76.7,"t":"2026-10-15T18:15:00Z","v":19649,"vw":76.531943},{"c":76.53,"h":76.625,"l":76.4791,"n":533,"o":76.4791,"t":"2026-10-15T18:20:00Z","v":23360,"vw":76.556767},{"c":76.345,"h":76.58,"l":76.345,"n":425,"o":76.52,"t":"2026-10-15T18:25:00Z","v":17160,"vw":76.513562},{"c":76.435,"h":76.48,"l":76.24,"n":588,"o":76.29,"t":"2026-10-15T18:30:00Z","v":29200,"vw":76.349768},{"c":76.36,"h":76.435,"l":76.335,"n":436,"o":76.435,"t":"2026-10-15T18:35:00Z","v":21128,"vw":76.37346},{"c":76.41,"h":76.445,"l":76.32,"n":473,"o":76.35,"t":"2026-10-15T18:40:00Z","v":25650,"vw":76.391451},{"c":76.38,"h":76.415,"l":76.245,"n":586,"o":76.415,"t":"2026-10-15T18:45:00Z","v":27255,"vw":76.329677},{"c":76.455,"h":76.46,"l":76.3501,"n":420,"o":76.385,"t":"2026-10-15T18:50:00Z","v":20653,"vw":76.398338},{"c":76.77,"h":76.77,"l":76.46,"n":464,"o":76.46,"t":"2026-10-15T18:55:00Z","v":19603,"vw":76.592479},{"c":76.62,"h":76.76,"l":76.54,"n":613,"o":76.76,"t":"2026-10-15T19:00:00Z","v":30100,"vw":76.657374},{"c":76.815,"h":76.83,"l":76.63,"n":530,"o":76.63,"t":"2026-10-15T19:05:00Z","v":25787,"vw":76.729782},{"c":76.78,"h":76.84,"l":76.7,"n":494,"o":76.84,"t":"2026-10-15T19:10:00Z","v":29333,"vw":76.761008},{"c":76.81,"h":76.81,"l":76.74,"n":430,"o":76.79,"t":"2026-10-15T19:15:00Z","v":22538,"vw":76.779738},{"c":76.735,"h":76.8,"l":76.7,"n":536,"o":76.8,"t":"2026-10-15T19:20:00Z","v":29594,"vw":76.730837},{"c":76.74,"h":76.87,"l":76.69,"n":590,"o":76.74,"t":"2026-10-15T19:25:00Z","v":23729,"vw":76.778931},{"c":77.1,"h":77.1,"l":76.64,"n":755,"o":76.69,"t":"2026-10-15T19:30:00Z","v":42207,"vw":76.83735},{"c":76.9,"h":77.155,"l":76.9,"n":820,"o":77.08,"t":"2026-10-15T19:35:00Z","v":55291,"vw":77.064358},{"c":77.22,"h":77.25,"l":76.91,"n":766,"o":76.91,"t":"2026-10-15T19:40:00Z","v":43562,"vw":77.050643},{"c":77.15,"h":77.29,"l":77.09,"n":988,"o":77.2,"t":"2026-10-15T19:45:00Z","v":59487,"vw":77.176703},{"c":77.17,"h":77.3,"l":76.94,"n":2089,"o":77.12,"t":"2026-10-15T19:50:00Z","v":119455,"vw":77.175673},{"c":77.59,"h":77.6,"l":77.19,"n":4423,"o":77.19,"t":"2026-10-15T19:55:00Z","v":307330,"vw":77.500875},{"c":77.52,"h":77.52,"l":77.52,"n":69,"o":77.52,"t":"2026-10-15T20:00:00Z","v":1692028,"vw":77.52}],"history":[{"c":68.86,"h":70.19,"l":68.22,"n":39960,"o":69.11,"t":"2024-10-14T04:00:00Z","v":2695227,"vw":68.940067},{"c":70.04,"h":70.085,"l":68.51,"n":39723,"o":68.99,"t":"2024-10-15T04:00:00Z","v":3062283,"vw":69.547427},{"c":72.6,"h":72.64,"l":69.88,"n":57990,"o":70.11,"t":"2024-10-16T04:00:00Z","v":5095079,"vw":71.76828},{"c":72.5,"h":73.8,"l":71.77,"n":48007,"o":72.54,"t":"2024-10-17T04:00:00Z","v":3569009,"vw":72.612775},{"c":72.3,"h":73.19,"l":72.1,"n":28529,"o":72.46,"t":"2024-10-18T04:00:00Z","v":2316479,"vw":72.658074},{"c":71.78,"h":72.95,"l":71.51,"n":31884,"o":72.2,"t":"2024-10-21T04:00:00Z","v":2789828,"vw":71.907429},{"c":70.68,"h":71.71,"l":69.59,"n":44456,"o":71.71,"t":"2024-10-22T04:00:00Z","v":4542095,"vw":70.45296},{"c":70.56,"h":70.87,"l":69.77,"n":42957,"o":70.68,"t":"2024-10-23T04:00:00Z","v":2896269,"vw":70.325661},{"c":70.58,"h":71.85,"l":70.1254,"n":32322,"o":70.61,"t":"2024-10-24T04:00:00Z","v":2271638,"vw":71.011185},{"c":68.99,"h":70.96,"l":68.64,"n":38620,"o":70.49,"t":"2024-10-25T04:00:00Z","v":2564023,"vw":69.501233},{"c":69.58,"h":70.17,"l":69.27,"n":26466,"o":69.7,"t":"2024-10-28T04:00:00Z","v":1651522,"vw":69.742602},{"c":70.15,"h":70.58,"l":68.79,"n":31284,"o":69.49,"t":"2024-10-29T04:00:00Z","v":1811684,"vw":70.167646},{"c":68.98,"h":70.33,"l":68.81,"n":28123,"o":69.62,"t":"2024-10-30T04:00:00Z","v":1802106,"vw":69.642884},{"c":69.38,"h":70,"l":68.58,"n":24966,"o":68.74,"t":"2024-10-31T04:00:00Z","v":1544094,"vw":69.478639},{"c":71.11,"h":71.3002,"l":69.6,"n":33965,"o":69.87,"t":"2024-11-01T04:00:00Z","v":2594606,"vw":70.975975},{"c":69.85,"h":70.93,"l":69.2802,"n":28053,"o":70.79,"t":"2024-11-04T05:00:00Z","v":1956121,"vw":69.888219},{"c":72.25,"h":72.32,"l":69.86,"n":30537,"o":70,"t":"2024-11-05T05:00:00Z","v":1693340,"vw":71.750476},{"c":75.51,"h":75.88,"l":73.3023,"n":45888,"o":73.85,"t":"2024-11-06T05:00:00Z","v":2860745,"vw":75.153485},{"c":76.47,"h":76.94,"l":75.17,"n":29894,"o":75.56,"t":"2024-11-07T05:00:00Z","v":1839008,"vw":76.25625},{"c":79.38,"h":79.5,"l":76.48,"n":42955,"o":76.48,"t":"2024-11-08T05:00:00Z","v":2658869,"vw":78.681092},{"c":81.22,"h":81.57,"l":79.38,"n":36358,"o":79.79,"t":"2024-11-11T05:00:00Z","v":2450205,"vw":80.810241},{"c":82.47,"h":82.97,"l":80.13,"n":38243,"o":80.56,"t":"2024-11-12T05:00:00Z","v":2811825,"vw":82.31431},{"c":81.81,"h":83.68,"l":81.3038,"n":35377,"o":81.74,"t":"2024-11-13T05:00:00Z","v":2368111,"vw":82.486695},{"c":80.36,"h":82.22,"l":79.19,"n":40521,"o":81.93,"t":"2024-11-14T05:00:00Z","v":2711388,"vw":80.169272},{"c":79.11,"h":79.69,"l":78.06,"n":35045,"o":79.39,"t":"2024-11-15T05:00:00Z","v":2165420,"vw":78.788564},{"c":78.37,"h":79.46,"l":77.78,"n":27926,"o":79.11,"t":"2024-11-18T05:00:00Z","v":1852374,"vw":78.568962},{"c":79.52,"h":79.75,"l":77.06,"n":29659,"o":77.65,"t":"2024-11-19T05:00:00Z","v":1491947,"vw":79.218186},{"c":78.81,"h":80.65,"l":77.93,"n":23992,"o":80.03,"t":"2024-11-20T05:00:00Z","v":1232119,"vw":78.715481},{"c":80.15,"h":80.6,"l":78.44,"n":31757,"o":79.44,"t":"2024-11-21T05:00:00Z","v":1772036,"vw":79.893127},{"c":83.03,"h":83.18,"l":80.96,"n":39459,"o":80.96,"t":"2024-11-22T05:00:00Z","v":2280712,"vw":82.518884},{"c":85.51,"h":86.5,"l":84.17,"n":62780,"o":84.25,"t":"2024-11-25T05:00:00Z","v":7870208,"vw":85.515003},{"c":85.3,"h":86.75,"l":84.6,"n":37872,"o":85.98,"t":"2024-11-26T05:00:00Z","v":2691177,"vw":85.365031},{"c":80.38,"h":85.17,"l":80.25,"n":42327,"o":85.1,"t":"2024-11-27T05:00:00Z","v":2769674,"vw":81.215921},{"c":79.69,"h":81.763,"l":79.53,"n":20127,"o":81,"t":"2024-11-29T05:00:00Z","v":1342946,"vw":80.134663},{"c":80.26,"h":81.79,"l":79.4,"n":34394,"o":79.59,"t":"2024-12-02T05:00:00Z","v":2346850,"vw":80.508053},{"c":80.45,"h":80.51,"l":79.06,"n":36480,"o":80.26,"t":"2024-12-03T05:00:00Z","v":2661883,"vw":79.920416},{"c":83.99,"h":84.2,"l":82.1107,"n":41168,"o":82.24,"t":"2024-12-04T05:00:00Z","v":2768931,"vw":83.321546},{"c":83.68,"h":84.35,"l":82.79,"n":79582,"o":83.59,"t":"2024-12-05T05:00:00Z","v":5967296,"vw":83.703227},{"c":106.99,"h":107.8599,"l":95.33,"n":195810,"o":96,"t":"2024-12-06T05:00:00Z","v":19823661,"vw":104.059884},{"c":102.26,"h":106.05,"l":102.1452,"n":83013,"o":106.05,"t":"2024-12-09T05:00:00Z","v":6538879,"vw":103.592144},{"c":95.85,"h":101.305,"l":95.14,"n":77375,"o":101,"t":"2024-12-10T05:00:00Z","v":6788341,"vw":97.401665},{"c":94.75,"h":97.8599,"l":94.53,"n":52734,"o":96.8,"t":"2024-12-11T05:00:00Z","v":4027075,"vw":95.799631},{"c":94.52,"h":95.6999,"l":93.1514,"n":39482,"o":93.9,"t":"2024-12-12T05:00:00Z","v":2549169,"vw":94.599455},{"c":94.48,"h":96.61,"l":93.3901,"n":42288,"o":94.6,"t":"2024-12-13T05:00:00Z","v":2691817,"vw":94.464144},{"c":97.83,"h":97.92,"l":93.9401,"n":62336,"o":94.6,"t":"2024-12-16T05:00:00Z","v":4823201,"vw":96.917952},{"c":98.17,"h":98.49,"l":95.31,"n":54376,"o":96.77,"t":"2024-12-17T05:00:00Z","v":3815912,"vw":97.682606},{"c":92.71,"h":99.705,"l":91.5,"n":70423,"o":97.64,"t":"2024-12-18T05:00:00Z","v":5855937,"vw":96.310651},{"c":94.15,"h":95.42,"l":92.42,"n":44099,"o":94.06,"t":"2024-12-19T05:00:00Z","v":3281301,"vw":93.939923},{"c":94.41,"h":96.14,"l":92.22,"n":44571,"o":92.96,"t":"2024-12-20T05:00:00Z","v":12504310,"vw":94.470784},{"c":95.8,"h":96.145,"l":93.55,"n":30980,"o":94.73,"t":"2024-12-23T05:00:00Z","v":1744580,"vw":95.160072},{"c":94.85,"h":96.32,"l":94.5909,"n":20646,"o":95.33,"t":"2024-12-24T05:00:00Z","v":1287906,"vw":95.138873},{"c":95.77,"h":95.87,"l":93.95,"n":23734,"o":94.04,"t":"2024-12-26T05:00:00Z","v":1519238,"vw":95.475204},{"c":93,"h":95.45,"l":92.17,"n":26963,"o":95.3,"t":"2024-12-27T05:00:00Z","v":1510783,"vw":93.012271},{"c":91.7,"h":93,"l":90.64,"n":29624,"o":92.1,"t":"2024-12-30T05:00:00Z","v":2442913,"vw":91.88422},{"c":89.94,"h":92.44,"l":89.649,"n":27616,"o":91.5,"t":"2024-12-31T05:00:00Z","v":1759988,"vw":90.157962},{"c":90.35,"h":90.895,"l":89.12,"n":26836,"o":90.52,"t":"2025-01-02T05:00:00Z","v":1631581,"vw":90.1741},{"c":90.21,"h":92.585,"l":89.6,"n":29755,"o":90.89,"t":"2025-01-03T05:00:00Z","v":1843617,"vw":90.452712},{"c":91.16,"h":93.44,"l":90.665,"n":34318,"o":91.16,"t":"2025-01-06T05:00:00Z","v":1903481,"vw":91.707963},{"c":88.26,"h":91.25,"l":87.325,"n":33730,"o":90.95,"t":"2025-01-07T05:00:00Z","v":2293035,"vw":88.467714},{"c":89.51,"h":90.13,"l":87.08,"n":29607,"o":88.13,"t":"2025-01-08T05:00:00Z","v":2118676,"vw":89.182651},{"c":90.42,"h":92.12,"l":88.41,"n":46023,"o":89.27,"t":"2025-01-10T05:00:00Z","v":3727450,"vw":90.746759},{"c":90.02,"h":90.86,"l":87.7966,"n":33283,"o":89.16,"t":"2025-01-13T05:00:00Z","v":2368599,"vw":89.777746},{"c":90.09,"h":92.59,"l":89.63,"n":31085,"o":90.35,"t":"2025-01-14T05:00:00Z","v":2117139,"vw":90.914141},{"c":91.34,"h":92.405,"l":89.7,"n":32860,"o":91.88,"t":"2025-01-15T05:00:00Z","v":2203876,"vw":91.167488},{"c":91.16,"h":92.2399,"l":89.92,"n":26381,"o":91.56,"t":"2025-01-16T05:00:00Z","v":1622714,"vw":91.246895},{"c":89.6,"h":93.98,"l":89.04,"n":35364,"o":92.65,"t":"2025-01-17T05:00:00Z","v":2385004,"vw":90.209984},{"c":91.36,"h":91.78,"l":88.71,"n":31988,"o":91,"t":"2025-01-21T05:00:00Z","v":1912487,"vw":90.947866},{"c":91.76,"h":92.61,"l":91.18,"n":24765,"o":92.18,"t":"2025-01-22T05:00:00Z","v":1156087,"vw":91.777912},{"c":90.54,"h":91.33,"l":89.34,"n":27070,"o":90.84,"t":"2025-01-23T05:00:00Z","v":1575876,"vw":90.219693},{"c":91.6,"h":92.97,"l":90.2001,"n":35206,"o":91.3,"t":"2025-01-24T05:00:00Z","v":2253063,"vw":91.437318},{"c":92.26,"h":94.66,"l":88.6,"n":36934,"o":88.86,"t":"2025-01-27T05:00:00Z","v":2062369,"vw":92.484199},{"c":97.7,"h":99.09,"l":91.5,"n":53591,"o":92.28,"t":"2025-01-28T05:00:00Z","v":3296067,"vw":97.461191},{"c":95.46,"h":97.5,"l":93.9,"n":32986,"o":97.43,"t":"2025-01-29T05:00:00Z","v":1691591,"vw":95.141113},{"c":95.85,"h":96.8667,"l":94.51,"n":27860,"o":95.85,"t":"2025-01-30T05:00:00Z","v":1647372,"vw":95.757575},{"c":96.73,"h":98.5999,"l":96.055,"n":40759,"o":96.92,"t":"2025-01-31T05:00:00Z","v":2805406,"vw":97.068002},{"c":96.5,"h":97.09,"l":91.63,"n":41506,"o":93.062,"t":"2025-02-03T05:00:00Z","v":2719428,"vw":95.159876},{"c":96.47,"h":97.8799,"l":95.36,"n":32287,"o":97,"t":"2025-02-04T05:00:00Z","v":2380698,"vw":96.454178},{"c":96.89,"h":97.43,"l":94.35,"n":32370,"o":96.48,"t":"2025-02-05T05:00:00Z","v":1573963,"vw":96.178271},{"c":93.85,"h":99.3,"l":92.27,"n":47046,"o":97.73,"t":"2025-02-06T05:00:00Z","v":3125616,"vw":94.786313},{"c":90.48,"h":94.36,"l":90.36,"n":41409,"o":94.34,"t":"2025-02-07T05:00:00Z","v":2223774,"vw":91.50242},{"c":90.86,"h":93.065,"l":90.81,"n":26729,"o":91.93,"t":"2025-02-10T05:00:00Z","v":1339732,"vw":91.519651},{"c":87.92,"h":91.25,"l":86.93,"n":36668,"o":90.09,"t":"2025-02-11T05:00:00Z","v":2041725,"vw":88.045381},{"c":88.29,"h":88.75,"l":85.4001,"n":28606,"o":86.88,"t":"2025-02-12T05:00:00Z","v":1403939,"vw":87.81081},{"c":88.63,"h":89.45,"l":87.78,"n":21321,"o":89.3,"t":"2025-02-13T05:00:00Z","v":1169195,"vw":88.511928},{"c":87.34,"h":88,"l":86.3806,"n":26472,"o":87.82,"t":"2025-02-14T05:00:00Z","v":1247070,"vw":87.133512},{"c":87.34,"h":87.525,"l":85.32,"n":31283,"o":87.25,"t":"2025-02-18T05:00:00Z","v":1825374,"vw":86.867797},{"c":86.73,"h":87.4,"l":85.77,"n":27450,"o":87.01,"t":"2025-02-19T05:00:00Z","v":1733569,"vw":86.540218},{"c":86.2,"h":86.445,"l":83.81,"n":36433,"o":85.95,"t":"2025-02-20T05:00:00Z","v":1912820,"vw":85.626146},{"c":83.96,"h":86.2,"l":83.4,"n":32139,"o":86.2,"t":"2025-02-21T05:00:00Z","v":1975632,"vw":84.210246},{"c":83.69,"h":84.61,"l":81.14,"n":29906,"o":84.13,"t":"2025-02-24T05:00:00Z","v":2019589,"vw":83.195441},{"c":81.66,"h":82.75,"l":78.5138,"n":39427,"o":82.745,"t":"2025-02-25T05:00:00Z","v":2508058,"vw":80.763855},{"c":82.28,"h":83.6,"l":81.86,"n":27189,"o":82.14,"t":"2025-02-26T05:00:00Z","v":1220526,"vw":82.525019},{"c":81.28,"h":84.782,"l":81.135,"n":37848,"o":84.782,"t":"2025-02-27T05:00:00Z","v":2330116,"vw":82.583054},{"c":83.17,"h":83.18,"l":79.81,"n":34939,"o":81.02,"t":"2025-02-28T05:00:00Z","v":2317352,"vw":82.398685},{"c":81.7,"h":84.73,"l":81.07,"n":34587,"o":84.49,"t":"2025-03-03T05:00:00Z","v":1578580,"vw":82.655346},{"c":82.06,"h":83.22,"l":78.84,"n":39129,"o":80,"t":"2025-03-04T05:00:00Z","v":2129711,"vw":81.046707},{"c":82.36,"h":82.465,"l":80.065,"n":30426,"o":81.52,"t":"2025-03-05T05:00:00Z","v":1657347,"vw":81.572899},{"c":79.77,"h":81.36,"l":78.025,"n":41938,"o":81.36,"t":"2025-03-06T05:00:00Z","v":2772196,"vw":79.507523},{"c":79.83,"h":80.4,"l":76.58,"n":38177,"o":78.81,"t":"2025-03-07T05:00:00Z","v":2446833,"vw":79.0023},{"c":77.86,"h":81.11,"l":76.93,"n":48088,"o":80,"t":"2025-03-10T04:00:00Z","v":3283627,"vw":78.861299},{"c":79.5,"h":81.94,"l":77.32,"n":56633,"o":77.47,"t":"2025-03-11T04:00:00Z","v":2885729,"vw":79.95976},{"c":80.13,"h":81.425,"l":79.36,"n":44439,"o":80.54,"t":"2025-03-12T04:00:00Z","v":2083604,"vw":80.230671},{"c":74.7,"h":79.355,"l":74.26,"n":94057,"o":79.16,"t":"2025-03-13T04:00:00Z","v":7260687,"vw":75.509611},{"c":85.76,"h":88.7,"l":80.75,"n":145031,"o":81.52,"t":"2025-03-14T04:00:00Z","v":11933868,"vw":86.266938},{"c":83.43,"h":88.32,"l":83.32,"n":64205,"o":87.41,"t":"2025-03-17T04:00:00Z","v":4587253,"vw":84.744534},{"c":85.01,"h":85.47,"l":82.05,"n":48974,"o":82.59,"t":"2025-03-18T04:00:00Z","v":3245274,"vw":84.572875},{"c":85.61,"h":86.205,"l":82.355,"n":48689,"o":84.7,"t":"2025-03-19T04:00:00Z","v":2871423,"vw":84.654657},{"c":85.11,"h":87.49,"l":84.58,"n":41535,"o":84.86,"t":"2025-03-20T04:00:00Z","v":2235167,"vw":85.621311},{"c":88.06,"h":88.36,"l":83.5,"n":47293,"o":83.94,"t":"2025-03-21T04:00:00Z","v":5052518,"vw":87.532517},{"c":89,"h":89.73,"l":88.13,"n":37932,"o":88.845,"t":"2025-03-24T04:00:00Z","v":2424660,"vw":89.057762},{"c":89.39,"h":90.82,"l":88.93,"n":33625,"o":89.1,"t":"2025-03-25T04:00:00Z","v":1918456,"vw":89.508181},{"c":86.91,"h":89.455,"l":86.08,"n":35773,"o":89.38,"t":"2025-03-26T04:00:00Z","v":2035948,"vw":87.147347},{"c":85.655,"h":86.9,"l":85.44,"n":34055,"o":86.55,"t":"2025-03-27T04:00:00Z","v":1999237,"vw":85.977222},{"c":83.18,"h":85.57,"l":82.5801,"n":30785,"o":85.13,"t":"2025-03-28T04:00:00Z","v":1504111,"vw":83.404152},{"c":81.4,"h":81.825,"l":80.12,"n":39866,"o":81.13,"t":"2025-03-31T04:00:00Z","v":2661918,"vw":81.350513},{"c":82.69,"h":82.95,"l":79.8,"n":38227,"o":81.47,"t":"2025-04-01T04:00:00Z","v":2065020,"vw":81.84703},{"c":83.4,"h":84.3,"l":81.15,"n":30922,"o":81.3,"t":"2025-04-02T04:00:00Z","v":1661240,"vw":83.209112},{"c":77.37,"h":80.81,"l":76.86,"n":43703,"o":79.99,"t":"2025-04-03T04:00:00Z","v":2451471,"vw":77.912219},{"c":72.21,"h":74.92,"l":70.54,"n":53216,"o":74.05,"t":"2025-04-04T04:00:00Z","v":2882406,"vw":72.574932},{"c":71.95,"h":74.42,"l":67.3,"n":69149,"o":67.77,"t":"2025-04-07T04:00:00Z","v":4106873,"vw":71.011424},{"c":70.35,"h":75.76,"l":69.31,"n":49667,"o":74.28,"t":"2025-04-08T04:00:00Z","v":2805575,"vw":71.748862},{"c":78.59,"h":79.1,"l":69.435,"n":53239,"o":69.48,"t":"2025-04-09T04:00:00Z","v":3472773,"vw":75.450683},{"c":73.22,"h":76.6064,"l":71.37,"n":40793,"o":75.85,"t":"2025-04-10T04:00:00Z","v":2228179,"vw":73.271433},{"c":74.35,"h":74.69,"l":71.72,"n":36814,"o":73.625,"t":"2025-04-11T04:00:00Z","v":2009034,"vw":73.63446},{"c":75.26,"h":76.98,"l":74.41,"n":33511,"o":76.07,"t":"2025-04-14T04:00:00Z","v":2095555,"vw":75.491403},{"c":77.49,"h":77.77,"l":75,"n":37720,"o":75.46,"t":"2025-04-15T04:00:00Z","v":2431415,"vw":77.038289},{"c":76.39,"h":78.63,"l":75.32,"n":38737,"o":76.65,"t":"2025-04-16T04:00:00Z","v":2310464,"vw":76.838297},{"c":75.42,"h":77.25,"l":74.93,"n":24828,"o":77,"t":"2025-04-17T04:00:00Z","v":1308196,"vw":75.528801},{"c":71.89,"h":75.12,"l":71.29,"n":27791,"o":75.12,"t":"2025-04-21T04:00:00Z","v":1426530,"vw":72.174621},{"c":74.2,"h":74.66,"l":72.7335,"n":29901,"o":73.03,"t":"2025-04-22T04:00:00Z","v":1551313,"vw":74.017325},{"c":78.01,"h":80.6,"l":77.625,"n":30537,"o":78.275,"t":"2025-04-23T04:00:00Z","v":1645786,"vw":78.447942},{"c":81.67,"h":82.51,"l":78.24,"n":37391,"o":78.24,"t":"2025-04-24T04:00:00Z","v":2278795,"vw":81.580195},{"c":82.81,"h":83.35,"l":81.35,"n":23034,"o":81.63,"t":"2025-04-25T04:00:00Z","v":1051623,"vw":82.684157},{"c":82.03,"h":83.7,"l":81.21,"n":29018,"o":82.21,"t":"2025-04-28T04:00:00Z","v":1316934,"vw":82.050309},{"c":82.27,"h":82.84,"l":81.505,"n":19160,"o":81.69,"t":"2025-04-29T04:00:00Z","v":976124,"vw":82.328992},{"c":81.75,"h":81.8,"l":79.6233,"n":25271,"o":80.12,"t":"2025-04-30T04:00:00Z","v":1755720,"vw":81.309151},{"c":80.85,"h":83.41,"l":80.77,"n":31383,"o":82.4,"t":"2025-05-01T04:00:00Z","v":1818557,"vw":81.695404},{"c":82.13,"h":82.58,"l":81.01,"n":29065,"o":81.62,"t":"2025-05-02T04:00:00Z","v":1475689,"vw":82.057199},{"c":82.44,"h":83.77,"l":81.14,"n":23608,"o":81.15,"t":"2025-05-05T04:00:00Z","v":973763,"vw":82.863689},{"c":81.65,"h":82.7,"l":80.54,"n":19044,"o":81,"t":"2025-05-06T04:00:00Z","v":1062310,"vw":81.833467},{"c":82.24,"h":83.22,"l":81.045,"n":30863,"o":82.005,"t":"2025-05-07T04:00:00Z","v":2028723,"vw":82.123578},{"c":84.14,"h":85.1755,"l":83.1,"n":28520,"o":83.23,"t":"2025-05-08T04:00:00Z","v":1443523,"vw":84.313139},{"c":83.29,"h":84.96,"l":82.9,"n":20321,"o":84.5,"t":"2025-05-09T04:00:00Z","v":861425,"vw":83.47996},{"c":87.86,"h":88.06,"l":85.6,"n":31367,"o":86.18,"t":"2025-05-12T04:00:00Z","v":1711994,"vw":87.395817},{"c":90.34,"h":90.66,"l":87.68,"n":38383,"o":88.05,"t":"2025-05-13T04:00:00Z","v":2014623,"vw":90.037128},{"c":90.27,"h":92.17,"l":89.58,"n":34986,"o":90.26,"t":"2025-05-14T04:00:00Z","v":1763754,"vw":90.57462},{"c":90.55,"h":90.63,"l":88.49,"n":29064,"o":89.85,"t":"2025-05-15T04:00:00Z","v":1422604,"vw":89.998052},{"c":92.42,"h":92.97,"l":90.85,"n":35462,"o":91.135,"t":"2025-05-16T04:00:00Z","v":2012016,"vw":92.412},{"c":91.31,"h":92,"l":90.35,"n":28710,"o":90.89,"t":"2025-05-19T04:00:00Z","v":1508020,"vw":91.365693},{"c":89.73,"h":90.97,"l":88.79,"n":30554,"o":90.64,"t":"2025-05-20T04:00:00Z","v":2053340,"vw":89.78318},{"c":85.43,"h":88.735,"l":85.265,"n":41209,"o":88.5,"t":"2025-05-21T04:00:00Z","v":2079149,"vw":86.675665},{"c":86.53,"h":87.22,"l":84.68,"n":29400,"o":85.445,"t":"2025-05-22T04:00:00Z","v":1449673,"vw":86.439311},{"c":84.61,"h":85.66,"l":84.36,"n":26092,"o":84.51,"t":"2025-05-23T04:00:00Z","v":1339096,"vw":84.951377},{"c":86.25,"h":86.49,"l":85.17,"n":33591,"o":86.32,"t":"2025-05-27T04:00:00Z","v":1783774,"vw":86.014107},{"c":85.83,"h":87.53,"l":85.6,"n":35223,"o":86,"t":"2025-05-28T04:00:00Z","v":2162263,"vw":86.495224},{"c":85.71,"h":86.37,"l":84.3601,"n":35904,"o":86.14,"t":"2025-05-29T04:00:00Z","v":1714677,"vw":85.538667},{"c":88.61,"h":88.96,"l":84.82,"n":47790,"o":85.7,"t":"2025-05-30T04:00:00Z","v":5728065,"vw":88.246884},{"c":89.2,"h":89.3,"l":86.46,"n":40493,"o":88.3,"t":"2025-06-02T04:00:00Z","v":2056807,"vw":88.493474},{"c":91.61,"h":91.71,"l":88.77,"n":46147,"o":89.45,"t":"2025-06-03T04:00:00Z","v":2840461,"vw":90.909151},{"c":93.84,"h":93.98,"l":91.37,"n":56166,"o":92,"t":"2025-06-04T04:00:00Z","v":3746362,"vw":93.429488},{"c":92.9,"h":94.67,"l":92.35,"n":105500,"o":94.1,"t":"2025-06-05T04:00:00Z","v":7049379,"vw":93.575646},{"c":75.28,"h":78.4,"l":74.85,"n":267397,"o":76.775,"t":"2025-06-06T04:00:00Z","v":22602977,"vw":75.816762},{"c":78.58,"h":79.28,"l":74.85,"n":135916,"o":75.72,"t":"2025-06-09T04:00:00Z","v":10368622,"vw":77.814887},{"c":77.04,"h":78.54,"l":76.54,"n":79073,"o":78.48,"t":"2025-06-10T04:00:00Z","v":5571206,"vw":77.45314},{"c":76.24,"h":77.365,"l":75.79,"n":63462,"o":77.365,"t":"2025-06-11T04:00:00Z","v":4495643,"vw":76.524444},{"c":76.01,"h":77.98,"l":75.81,"n":52795,"o":75.925,"t":"2025-06-12T04:00:00Z","v":3487154,"vw":76.60487},{"c":74.06,"h":75.65,"l":73.62,"n":50214,"o":75.405,"t":"2025-06-13T04:00:00Z","v":3326781,"vw":74.497582},{"c":75.68,"h":76.34,"l":74.37,"n":51845,"o":74.37,"t":"2025-06-16T04:00:00Z","v":3790289,"vw":75.632915},{"c":74.81,"h":76.26,"l":74.78,"n":51571,"o":74.87,"t":"2025-06-17T04:00:00Z","v":3051888,"vw":75.187839},{"c":75.25,"h":75.68,"l":74.25,"n":52504,"o":74.71,"t":"2025-06-18T04:00:00Z","v":3737905,"vw":75.028778},{"c":75.13,"h":75.7724,"l":73.9,"n":47856,"o":74.28,"t":"2025-06-20T04:00:00Z","v":4875174,"vw":74.97191},{"c":73.92,"h":75.28,"l":73.6,"n":50992,"o":74.9,"t":"2025-06-23T04:00:00Z","v":3026238,"vw":74.205402},{"c":75.64,"h":75.97,"l":74.385,"n":38588,"o":74.95,"t":"2025-06-24T04:00:00Z","v":2583187,"vw":75.513064},{"c":75.01,"h":76.09,"l":74.68,"n":39771,"o":75.94,"t":"2025-06-25T04:00:00Z","v":2139956,"vw":75.141694},{"c":75.55,"h":76.07,"l":74.5,"n":35357,"o":75.175,"t":"2025-06-26T04:00:00Z","v":2026727,"vw":75.354445},{"c":76.47,"h":76.815,"l":75.495,"n":32375,"o":75.82,"t":"2025-06-27T04:00:00Z","v":3302235,"vw":76.438501},{"c":77.89,"h":77.98,"l":76.6883,"n":38137,"o":77.05,"t":"2025-06-30T04:00:00Z","v":2376503,"vw":77.570859},{"c":77.36,"h":78.17,"l":76.48,"n":43744,"o":77.485,"t":"2025-07-01T04:00:00Z","v":2852670,"vw":77.496266},{"c":77.15,"h":77.38,"l":76.215,"n":34173,"o":76.87,"t":"2025-07-02T04:00:00Z","v":1921590,"vw":76.882571},{"c":79.02,"h":79.207,"l":76.99,"n":31342,"o":77,"t":"2025-07-03T04:00:00Z","v":1921061,"vw":78.762488},{"c":77.64,"h":79.1999,"l":77.15,"n":38064,"o":78.325,"t":"2025-07-07T04:00:00Z","v":2264338,"vw":77.846174},{"c":77.95,"h":78.37,"l":77.22,"n":34739,"o":78,"t":"2025-07-08T04:00:00Z","v":1879162,"vw":77.85458},{"c":79.58,"h":79.8,"l":77.3955,"n":36708,"o":78.03,"t":"2025-07-09T04:00:00Z","v":1989429,"vw":79.258025},{"c":76.36,"h":79.255,"l":75.99,"n":56001,"o":79.075,"t":"2025-07-10T04:00:00Z","v":3471820,"vw":77.001786},{"c":73.55,"h":75.9,"l":73.28,"n":47349,"o":75.75,"t":"2025-07-11T04:00:00Z","v":3298155,"vw":74.068349},{"c":76.21,"h":76.69,"l":74.1247,"n":50094,"o":74.54,"t":"2025-07-14T04:00:00Z","v":3033561,"vw":76.08055},{"c":75.77,"h":77.58,"l":75.77,"n":43421,"o":76.5,"t":"2025-07-15T04:00:00Z","v":2989068,"vw":76.440198},{"c":77.14,"h":77.405,"l":75.4,"n":37205,"o":76.26,"t":"2025-07-16T04:00:00Z","v":2131118,"vw":76.73924},{"c":77.62,"h":77.79,"l":76.385,"n":37188,"o":77.2,"t":"2025-07-17T04:00:00Z","v":2304319,"vw":77.450454},{"c":79.37,"h":79.38,"l":77.35,"n":32545,"o":78.24,"t":"2025-07-18T04:00:00Z","v":1957340,"vw":78.767779},{"c":79.34,"h":80.85,"l":78.28,"n":42142,"o":79.77,"t":"2025-07-21T04:00:00Z","v":2659557,"vw":79.102999},{"c":81.38,"h":81.65,"l":78.76,"n":40550,"o":79.34,"t":"2025-07-22T04:00:00Z","v":2107370,"vw":80.89042},{"c":81.41,"h":81.71,"l":80.08,"n":33344,"o":81.62,"t":"2025-07-23T04:00:00Z","v":1711696,"vw":81.120145},{"c":80.33,"h":81.73,"l":79.62,"n":34795,"o":81.14,"t":"2025-07-24T04:00:00Z","v":1944808,"vw":80.405211},{"c":79.87,"h":80.83,"l":79.6,"n":31693,"o":80.63,"t":"2025-07-25T04:00:00Z","v":1711217,"vw":80.152698},{"c":80.39,"h":81.1596,"l":79.5,"n":28499,"o":79.95,"t":"2025-07-28T04:00:00Z","v":1566890,"vw":80.604378},{"c":79.88,"h":81.3,"l":79.43,"n":23349,"o":80.85,"t":"2025-07-29T04:00:00Z","v":1151799,"vw":80.005472},{"c":77.96,"h":79.99,"l":77.34,"n":35033,"o":79.88,"t":"2025-07-30T04:00:00Z","v":1745095,"vw":78.398864},{"c":75.64,"h":78.38,"l":75.595,"n":32845,"o":78.38,"t":"2025-07-31T04:00:00Z","v":1847634,"vw":76.243365},{"c":73.84,"h":75.135,"l":73.14,"n":37200,"o":74.89,"t":"2025-08-01T04:00:00Z","v":1871589,"vw":73.840675},{"c":75.38,"h":75.4,"l":74.46,"n":26632,"o":74.65,"t":"2025-08-04T04:00:00Z","v":1363873,"vw":75.010238},{"c":73.84,"h":75.9393,"l":73.77,"n":30990,"o":75.83,"t":"2025-08-05T04:00:00Z","v":1412447,"vw":74.415765},{"c":75.14,"h":75.6,"l":74.465,"n":27773,"o":74.7,"t":"2025-08-06T04:00:00Z","v":1712696,"vw":75.119994},{"c":70.48,"h":75.69,"l":68.68,"n":65812,"o":75.555,"t":"2025-08-07T04:00:00Z","v":4139021,"vw":70.685932},{"c":69.19,"h":71.1,"l":69.02,"n":53237,"o":70.61,"t":"2025-08-08T04:00:00Z","v":2973988,"vw":69.572218},{"c":67.14,"h":69.91,"l":67,"n":58670,"o":69.15,"t":"2025-08-11T04:00:00Z","v":3402490,"vw":67.735754},{"c":68.02,"h":68.435,"l":66.3524,"n":49279,"o":67.19,"t":"2025-08-12T04:00:00Z","v":3862856,"vw":67.93811},{"c":70.71,"h":71.54,"l":68.195,"n":48536,"o":68.98,"t":"2025-08-13T04:00:00Z","v":3346894,"vw":70.369659},{"c":69,"h":70.3893,"l":68.71,"n":35962,"o":70.08,"t":"2025-08-14T04:00:00Z","v":2194047,"vw":69.136168},{"c":70.9,"h":71.39,"l":68.7447,"n":33423,"o":69.12,"t":"2025-08-15T04:00:00Z","v":2108927,"vw":70.7381},{"c":71.7,"h":72.29,"l":71,"n":32773,"o":71,"t":"2025-08-18T04:00:00Z","v":2045899,"vw":71.61475},{"c":70.88,"h":72.495,"l":70.74,"n":29477,"o":71.92,"t":"2025-08-19T04:00:00Z","v":1652896,"vw":71.23003},{"c":71.09,"h":71.26,"l":69.89,"n":33792,"o":70.54,"t":"2025-08-20T04:00:00Z","v":1809698,"vw":70.847456},{"c":70.74,"h":71.0475,"l":69.68,"n":29226,"o":70.41,"t":"2025-08-21T04:00:00Z","v":1537637,"vw":70.599426},{"c":74.81,"h":75.21,"l":70.815,"n":47537,"o":70.91,"t":"2025-08-22T04:00:00Z","v":2694052,"vw":74.263753},{"c":73.94,"h":74.865,"l":73.83,"n":27230,"o":74.67,"t":"2025-08-25T04:00:00Z","v":1307870,"vw":74.163557},{"c":72.5,"h":74.6047,"l":72.44,"n":32273,"o":74.05,"t":"2025-08-26T04:00:00Z","v":2697703,"vw":72.732413},{"c":74.68,"h":75.04,"l":72.575,"n":40615,"o":72.575,"t":"2025-08-27T04:00:00Z","v":2685541,"vw":74.459804},{"c":75.51,"h":75.77,"l":74.39,"n":24230,"o":74.79,"t":"2025-08-28T04:00:00Z","v":1235153,"vw":75.396602},{"c":76.66,"h":77.19,"l":75.62,"n":37608,"o":75.93,"t":"2025-08-29T04:00:00Z","v":2273015,"vw":76.510954},{"c":74.07,"h":75.37,"l":73.335,"n":48095,"o":74.64,"t":"2025-09-02T04:00:00Z","v":3116901,"vw":74.079219},{"c":75.9,"h":76.64,"l":73.845,"n":53312,"o":74.11,"t":"2025-09-03T04:00:00Z","v":2721838,"vw":75.696093},{"c":76.24,"h":76.38,"l":74.06,"n":81239,"o":75.21,"t":"2025-09-04T04:00:00Z","v":5685989,"vw":75.635247},{"c":79.86,"h":83.06,"l":78.14,"n":129529,"o":82,"t":"2025-09-05T04:00:00Z","v":10424644,"vw":80.199518},{"c":81.73,"h":81.93,"l":77.66,"n":76018,"o":80.35,"t":"2025-09-08T04:00:00Z","v":5077504,"vw":80.298232},{"c":79.8,"h":81.65,"l":79.49,"n":68538,"o":81.57,"t":"2025-09-09T04:00:00Z","v":5091367,"vw":80.067108},{"c":78.82,"h":82.06,"l":78.065,"n":70097,"o":79.81,"t":"2025-09-10T04:00:00Z","v":4435380,"vw":79.238823},{"c":80.24,"h":80.76,"l":78.9,"n":57885,"o":79.39,"t":"2025-09-11T04:00:00Z","v":3768131,"vw":80.054637},{"c":80.19,"h":81.69,"l":80.1,"n":39505,"o":80.69,"t":"2025-09-12T04:00:00Z","v":2170585,"vw":80.69018},{"c":81.57,"h":81.779,"l":80.3,"n":54380,"o":80.3,"t":"2025-09-15T04:00:00Z","v":2751896,"vw":81.302248},{"c":81.71,"h":82.92,"l":81.025,"n":46377,"o":81.28,"t":"2025-09-16T04:00:00Z","v":2750106,"vw":82.090826},{"c":84.52,"h":84.715,"l":82,"n":64142,"o":82.2,"t":"2025-09-17T04:00:00Z","v":3775898,"vw":83.642696},{"c":85.01,"h":86.65,"l":84.6017,"n":56908,"o":84.985,"t":"2025-09-18T04:00:00Z","v":3428058,"vw":85.377346},{"c":84.59,"h":85.77,"l":83.81,"n":41083,"o":84.98,"t":"2025-09-19T04:00:00Z","v":4516794,"vw":84.571438},{"c":84.86,"h":85.28,"l":82.775,"n":38162,"o":83.59,"t":"2025-09-22T04:00:00Z","v":1936850,"vw":84.699386},{"c":84.82,"h":86.27,"l":84.715,"n":38611,"o":85.7,"t":"2025-09-23T04:00:00Z","v":1972927,"vw":85.334947},{"c":84.01,"h":85.8384,"l":83.95,"n":36131,"o":85.13,"t":"2025-09-24T04:00:00Z","v":1840930,"vw":84.310783},{"c":81.31,"h":83.29,"l":81.1,"n":49363,"o":83.01,"t":"2025-09-25T04:00:00Z","v":2661020,"vw":81.621632},{"c":81.52,"h":82.21,"l":81.09,"n":41376,"o":81.6,"t":"2025-09-26T04:00:00Z","v":2182980,"vw":81.533031},{"c":82.14,"h":82.44,"l":81.37,"n":37751,"o":81.82,"t":"2025-09-29T04:00:00Z","v":1934061,"vw":82.039046},{"c":72.09,"h":81.88,"l":72.02,"n":131422,"o":81.88,"t":"2025-09-30T04:00:00Z","v":9675137,"vw":73.902557},{"c":68.97,"h":71.9,"l":68.52,"n":131950,"o":71.28,"t":"2025-10-01T04:00:00Z","v":9696225,"vw":69.495315},{"c":68.1,"h":69.3325,"l":67.99,"n":77778,"o":69.225,"t":"2025-10-02T04:00:00Z","v":4802494,"vw":68.331901},{"c":69.73,"h":70.4,"l":68.46,"n":58453,"o":68.46,"t":"2025-10-03T04:00:00Z","v":3897972,"vw":69.643967},{"c":72.17,"h":73.9,"l":69.8538,"n":88888,"o":70.16,"t":"2025-10-06T04:00:00Z","v":5437178,"vw":72.060395},{"c":69.94,"h":72.9299,"l":68.4,"n":55202,"o":72.715,"t":"2025-10-07T04:00:00Z","v":3542138,"vw":69.720887},{"c":71.54,"h":71.6,"l":70.1,"n":43598,"o":70.58,"t":"2025-10-08T04:00:00Z","v":2676353,"vw":71.227874},{"c":71.35,"h":72.3,"l":70.43,"n":45100,"o":71.74,"t":"2025-10-09T04:00:00Z","v":2706214,"vw":71.133843},{"c":68.4,"h":71.97,"l":68.19,"n":59616,"o":71.55,"t":"2025-10-10T04:00:00Z","v":3572537,"vw":68.957267},{"c":69.45,"h":70.08,"l":68.4,"n":36881,"o":69.335,"t":"2025-10-13T04:00:00Z","v":2292237,"vw":69.554098},{"c":68.36,"h":69.06,"l":67.16,"n":39097,"o":68.41,"t":"2025-10-14T04:00:00Z","v":2635167,"vw":68.324658},{"c":67.91,"h":69.31,"l":67.52,"n":35061,"o":69.23,"t":"2025-10-15T04:00:00Z","v":2469382,"vw":68.199561},{"c":67.12,"h":69.57,"l":66.57,"n":50140,"o":68.49,"t":"2025-10-16T04:00:00Z","v":3767760,"vw":67.635182},{"c":67.93,"h":68.38,"l":66.73,"n":34088,"o":66.81,"t":"2025-10-17T04:00:00Z","v":1937501,"vw":67.847905},{"c":70.68,"h":70.98,"l":68.1,"n":43144,"o":68.25,"t":"2025-10-20T04:00:00Z","v":2230577,"vw":70.132355},{"c":72.445,"h":75,"l":69.66,"n":65098,"o":70.05,"t":"2025-10-21T04:00:00Z","v":4046243,"vw":72.529653},{"c":70.56,"h":72.225,"l":70.44,"n":40384,"o":72.05,"t":"2025-10-22T04:00:00Z","v":1930353,"vw":70.88525},{"c":71.08,"h":71.24,"l":70.21,"n":34880,"o":70.55,"t":"2025-10-23T04:00:00Z","v":1644148,"vw":70.903558},{"c":71.49,"h":72.5,"l":71.32,"n":26578,"o":72.2,"t":"2025-10-24T04:00:00Z","v":1175268,"vw":71.70283},{"c":71.44,"h":72.46,"l":71.21,"n":31637,"o":72.46,"t":"2025-10-27T04:00:00Z","v":1677858,"vw":71.484708},{"c":70.7,"h":71.61,"l":70.28,"n":32138,"o":71.61,"t":"2025-10-28T04:00:00Z","v":1637267,"vw":70.859322},{"c":68.98,"h":70.6,"l":68.845,"n":40886,"o":70.5,"t":"2025-10-29T04:00:00Z","v":2454863,"vw":69.422571},{"c":71.61,"h":73.55,"l":68.3,"n":67081,"o":68.72,"t":"2025-10-30T04:00:00Z","v":4517618,"vw":71.934567},{"c":73.14,"h":73.255,"l":71.1263,"n":39899,"o":71.72,"t":"2025-10-31T04:00:00Z","v":3043840,"vw":72.475003},{"c":73.04,"h":74.25,"l":71.45,"n":33822,"o":73.14,"t":"2025-11-03T05:00:00Z","v":2182839,"vw":72.795892},{"c":70.81,"h":72.13,"l":70.27,"n":30532,"o":72.13,"t":"2025-11-04T05:00:00Z","v":1836694,"vw":70.887881},{"c":70.9,"h":71.61,"l":69.88,"n":37013,"o":70.85,"t":"2025-11-05T05:00:00Z","v":2405817,"vw":70.767078},{"c":69.73,"h":70.52,"l":68.31,"n":34120,"o":70.5,"t":"2025-11-06T05:00:00Z","v":1827529,"vw":69.524817},{"c":69.7,"h":70.18,"l":68.5,"n":32181,"o":68.82,"t":"2025-11-07T05:00:00Z","v":1411127,"vw":69.350439},{"c":69.65,"h":70.18,"l":68.71,"n":34535,"o":70.17,"t":"2025-11-10T05:00:00Z","v":1603012,"vw":69.619949},{"c":68.85,"h":70.32,"l":68.755,"n":34370,"o":69.22,"t":"2025-11-11T05:00:00Z","v":1846818,"vw":69.125641},{"c":69.35,"h":70.2325,"l":69.255,"n":28708,"o":69.36,"t":"2025-11-12T05:00:00Z","v":1650751,"vw":69.583589},{"c":67.01,"h":69.15,"l":66.745,"n":36406,"o":68.15,"t":"2025-11-13T05:00:00Z","v":1939363,"vw":67.462021},{"c":67.76,"h":68.38,"l":65.84,"n":33923,"o":66.21,"t":"2025-11-14T05:00:00Z","v":1842699,"vw":67.65265},{"c":64.67,"h":67.35,"l":64.58,"n":37370,"o":67.07,"t":"2025-11-17T05:00:00Z","v":2013539,"vw":65.407271},{"c":65.57,"h":66.33,"l":63.8101,"n":41626,"o":64.43,"t":"2025-11-18T05:00:00Z","v":2680040,"vw":65.235885},{"c":65.04,"h":65.58,"l":64.24,"n":32170,"o":65.58,"t":"2025-11-19T05:00:00Z","v":1657888,"vw":64.874903},{"c":64.01,"h":66.725,"l":63.93,"n":38702,"o":66.13,"t":"2025-11-20T05:00:00Z","v":1946860,"vw":64.735334},{"c":65.39,"h":66.2,"l":63.5001,"n":40387,"o":63.99,"t":"2025-11-21T05:00:00Z","v":1970990,"vw":65.287491},{"c":65.93,"h":66.43,"l":65.27,"n":28841,"o":66.18,"t":"2025-11-24T05:00:00Z","v":2439475,"vw":65.957428},{"c":67.96,"h":68.34,"l":65.64,"n":32557,"o":65.9,"t":"2025-11-25T05:00:00Z","v":1702682,"vw":67.774446},{"c":68.87,"h":69.405,"l":67.765,"n":36770,"o":68.02,"t":"2025-11-26T05:00:00Z","v":1915418,"vw":68.84367},{"c":69.35,"h":70.13,"l":69.0601,"n":17663,"o":69.19,"t":"2025-11-28T05:00:00Z","v":940059,"vw":69.531036},{"c":68.33,"h":69.59,"l":67.57,"n":35667,"o":68.25,"t":"2025-12-01T05:00:00Z","v":2228088,"vw":68.666111},{"c":68.86,"h":69.95,"l":68.23,"n":34665,"o":68.54,"t":"2025-12-02T05:00:00Z","v":2699591,"vw":69.179998},{"c":70.62,"h":71.05,"l":68.265,"n":36728,"o":68.89,"t":"2025-12-03T05:00:00Z","v":2268272,"vw":70.378089},{"c":71.1,"h":72.35,"l":70.8,"n":84231,"o":71.2,"t":"2025-12-04T05:00:00Z","v":6796184,"vw":71.442872},{"c":65.67,"h":66.9668,"l":63.4052,"n":113834,"o":64.555,"t":"2025-12-05T05:00:00Z","v":8934810,"vw":65.944482},{"c":66.04,"h":66.16,"l":64.56,"n":61309,"o":66.09,"t":"2025-12-08T05:00:00Z","v":4015250,"vw":65.505565},{"c":69.39,"h":70.6083,"l":65.33,"n":75331,"o":65.33,"t":"2025-12-09T05:00:00Z","v":5145052,"vw":69.153575},{"c":68.81,"h":69.6482,"l":67.36,"n":54113,"o":69.2,"t":"2025-12-10T05:00:00Z","v":3689031,"vw":68.534983},{"c":70.23,"h":70.96,"l":68.45,"n":46960,"o":68.68,"t":"2025-12-11T05:00:00Z","v":3034134,"vw":70.178343},{"c":71.11,"h":71.15,"l":69.61,"n":39619,"o":70.51,"t":"2025-12-12T05:00:00Z","v":2389518,"vw":70.601989},{"c":68.19,"h":71.1,"l":66.78,"n":48990,"o":70.87,"t":"2025-12-15T05:00:00Z","v":2849055,"vw":68.455506},{"c":67.58,"h":68.27,"l":66.84,"n":46869,"o":67.9,"t":"2025-12-16T05:00:00Z","v":2893387,"vw":67.576218},{"c":67.79,"h":69.57,"l":67.3,"n":45442,"o":67.63,"t":"2025-12-17T05:00:00Z","v":2888667,"vw":68.245457},{"c":69.4,"h":69.44,"l":67.44,"n":46859,"o":67.78,"t":"2025-12-18T05:00:00Z","v":3495017,"vw":68.700519},{"c":69.98,"h":70.08,"l":69.0703,"n":41508,"o":69.25,"t":"2025-12-19T05:00:00Z","v":8219968,"vw":69.875256},{"c":70.43,"h":71.0999,"l":70,"n":39451,"o":70.09,"t":"2025-12-22T05:00:00Z","v":2236010,"vw":70.457161},{"c":68.97,"h":70.425,"l":68.72,"n":34485,"o":69.99,"t":"2025-12-23T05:00:00Z","v":1745743,"vw":69.140933},{"c":69.64,"h":69.9756,"l":68.76,"n":21424,"o":68.76,"t":"2025-12-24T05:00:00Z","v":1190504,"vw":69.61501},{"c":69.97,"h":70.001,"l":69.46,"n":24104,"o":69.49,"t":"2025-12-26T05:00:00Z","v":1271344,"vw":69.779934},{"c":69.47,"h":70.645,"l":69.25,"n":32515,"o":69.66,"t":"2025-12-29T05:00:00Z","v":1615258,"vw":69.577471},{"c":69.08,"h":69.77,"l":69.01,"n":29840,"o":69.23,"t":"2025-12-30T05:00:00Z","v":1573078,"vw":69.308446},{"c":68.4,"h":69.285,"l":68.33,"n":28500,"o":68.825,"t":"2025-12-31T05:00:00Z","v":1547650,"vw":68.667907},{"c":64.85,"h":68.68,"l":64.24,"n":49705,"o":68.61,"t":"2026-01-02T05:00:00Z","v":3091393,"vw":65.276086},{"c":64.34,"h":66.6669,"l":64.3,"n":51688,"o":64.73,"t":"2026-01-05T05:00:00Z","v":3509023,"vw":65.199882},{"c":65.19,"h":65.39,"l":64.05,"n":44261,"o":64.3,"t":"2026-01-06T05:00:00Z","v":3174627,"vw":64.949028},{"c":69.57,"h":69.85,"l":65.42,"n":60992,"o":65.43,"t":"2026-01-07T05:00:00Z","v":4021144,"vw":68.702275},{"c":69.8,"h":69.88,"l":67.4,"n":49002,"o":69.25,"t":"2026-01-08T05:00:00Z","v":3104086,"vw":69.144845},{"c":68.81,"h":70.93,"l":68.74,"n":44065,"o":70,"t":"2026-01-09T05:00:00Z","v":2968519,"vw":69.489722},{"c":68.31,"h":69.49,"l":67.44,"n":34379,"o":68.81,"t":"2026-01-12T05:00:00Z","v":2401462,"vw":68.568427},{"c":64.51,"h":69.26,"l":64.3,"n":55856,"o":68.31,"t":"2026-01-13T05:00:00Z","v":3622470,"vw":65.101861},{"c":61.87,"h":64.53,"l":61.83,"n":53377,"o":63.99,"t":"2026-01-14T05:00:00Z","v":3537374,"vw":62.550547},{"c":59.69,"h":62.18,"l":59.56,"n":64536,"o":62.06,"t":"2026-01-15T05:00:00Z","v":4331893,"vw":60.308329},{"c":56.71,"h":60,"l":56.63,"n":75554,"o":59.93,"t":"2026-01-16T05:00:00Z","v":5414925,"vw":57.466547},{"c":55.82,"h":57.29,"l":55.51,"n":65687,"o":55.66,"t":"2026-01-20T05:00:00Z","v":4657935,"vw":56.137458},{"c":56.03,"h":57.33,"l":55.459,"n":59979,"o":55.96,"t":"2026-01-21T05:00:00Z","v":4139973,"vw":56.160041},{"c":57.5,"h":57.575,"l":55.66,"n":61151,"o":56.24,"t":"2026-01-22T05:00:00Z","v":4771472,"vw":57.003858},{"c":57.46,"h":58.96,"l":57.2335,"n":46240,"o":57.7,"t":"2026-01-23T05:00:00Z","v":3555290,"vw":57.810003},{"c":57.66,"h":58.65,"l":57.21,"n":47142,"o":57.45,"t":"2026-01-26T05:00:00Z","v":3705095,"vw":57.846741},{"c":55.42,"h":58.03,"l":55.01,"n":57076,"o":57.76,"t":"2026-01-27T05:00:00Z","v":3538174,"vw":55.621511},{"c":56.215,"h":57.13,"l":55.37,"n":48633,"o":55.87,"t":"2026-01-28T05:00:00Z","v":3047984,"vw":56.352634},{"c":53.78,"h":54.53,"l":51.9,"n":78768,"o":54.46,"t":"2026-01-29T05:00:00Z","v":5863615,"vw":53.04729},{"c":52.54,"h":53.63,"l":52.305,"n":58223,"o":53.49,"t":"2026-01-30T05:00:00Z","v":4798192,"vw":52.643991},{"c":52,"h":53.28,"l":51.63,"n":56379,"o":52.76,"t":"2026-02-02T05:00:00Z","v":4047353,"vw":52.376801},{"c":46.07,"h":50.99,"l":45.26,"n":110988,"o":49.265,"t":"2026-02-03T05:00:00Z","v":8810808,"vw":46.939825},{"c":46.75,"h":48.41,"l":45,"n":99294,"o":45.79,"t":"2026-02-04T05:00:00Z","v":6923129,"vw":46.699249},{"c":45.54,"h":48,"l":45.26,"n":71983,"o":46.43,"t":"2026-02-05T05:00:00Z","v":4677076,"vw":46.027702},{"c":47.13,"h":47.55,"l":45.3001,"n":60998,"o":46.18,"t":"2026-02-06T05:00:00Z","v":4393476,"vw":46.698833},{"c":47.59,"h":47.785,"l":46.09,"n":53215,"o":46.82,"t":"2026-02-09T05:00:00Z","v":3431473,"vw":47.321372},{"c":47.62,"h":49.055,"l":47.5122,"n":58902,"o":47.66,"t":"2026-02-10T05:00:00Z","v":4174004,"vw":48.021867},{"c":44.34,"h":47.58,"l":44.05,"n":79509,"o":47.45,"t":"2026-02-11T05:00:00Z","v":6604389,"vw":44.720453},{"c":43.74,"h":44.97,"l":41.53,"n":104335,"o":44.29,"t":"2026-02-12T05:00:00Z","v":8610544,"vw":43.326564},{"c":44.82,"h":45.25,"l":43.63,"n":57220,"o":44,"t":"2026-02-13T05:00:00Z","v":5006412,"vw":44.724377},{"c":45.21,"h":45.29,"l":43.99,"n":62431,"o":44.775,"t":"2026-02-17T05:00:00Z","v":4661123,"vw":44.820957},{"c":44.82,"h":45.7675,"l":44.45,"n":56521,"o":45.71,"t":"2026-02-18T05:00:00Z","v":4429212,"vw":44.890125},{"c":44.12,"h":45,"l":43.645,"n":57747,"o":44.48,"t":"2026-02-19T05:00:00Z","v":4096358,"vw":44.061872},{"c":44.48,"h":45.94,"l":43.73,"n":48455,"o":44.02,"t":"2026-02-20T05:00:00Z","v":3758175,"vw":44.601324},{"c":41.75,"h":43.15,"l":40.42,"n":69443,"o":43.15,"t":"2026-02-23T05:00:00Z","v":4634097,"vw":41.305659},{"c":42.85,"h":44.7,"l":41.85,"n":93032,"o":41.98,"t":"2026-02-24T05:00:00Z","v":8314409,"vw":43.266989},{"c":43.26,"h":43.58,"l":40.16,"n":92822,"o":42.03,"t":"2026-02-25T05:00:00Z","v":6539787,"vw":42.626159},{"c":45.72,"h":45.89,"l":43.45,"n":75086,"o":43.87,"t":"2026-02-26T05:00:00Z","v":5622651,"vw":45.453731},{"c":45.07,"h":45.46,"l":43.41,"n":69941,"o":44.31,"t":"2026-02-27T05:00:00Z","v":18043276,"vw":45.033695},{"c":46.16,"h":46.54,"l":44.17,"n":56589,"o":44.22,"t":"2026-03-02T05:00:00Z","v":4501348,"vw":45.893566},{"c":46.74,"h":47.38,"l":44.38,"n":59662,"o":45.02,"t":"2026-03-03T05:00:00Z","v":4814414,"vw":46.328609},{"c":46.22,"h":47.23,"l":46.13,"n":50472,"o":46.4,"t":"2026-03-04T05:00:00Z","v":3485069,"vw":46.451993},{"c":48.23,"h":48.6143,"l":46.2525,"n":70217,"o":46.33,"t":"2026-03-05T05:00:00Z","v":4787090,"vw":48.106456},{"c":48.69,"h":48.74,"l":47.1201,"n":48876,"o":48.19,"t":"2026-03-06T05:00:00Z","v":3392679,"vw":48.312238},{"c":48.69,"h":48.98,"l":47.31,"n":54762,"o":47.95,"t":"2026-03-09T04:00:00Z","v":3519805,"vw":48.515713},{"c":48.64,"h":48.96,"l":46.71,"n":60903,"o":48.69,"t":"2026-03-10T04:00:00Z","v":4452681,"vw":48.369925},{"c":48,"h":50.3129,"l":47.1,"n":46888,"o":49.17,"t":"2026-03-11T04:00:00Z","v":2929336,"vw":48.192637},{"c":46.48,"h":49.11,"l":46.47,"n":51954,"o":47.93,"t":"2026-03-12T04:00:00Z","v":3997728,"vw":47.036898},{"c":47.05,"h":47.34,"l":45.7001,"n":50684,"o":46.34,"t":"2026-03-13T04:00:00Z","v":3414345,"vw":46.823304},{"c":46.82,"h":47.91,"l":46.61,"n":52848,"o":46.79,"t":"2026-03-16T04:00:00Z","v":3892001,"vw":46.986299},{"c":47.54,"h":48.89,"l":46.76,"n":89807,"o":46.97,"t":"2026-03-17T04:00:00Z","v":8001784,"vw":47.567558},{"c":48.9,"h":49.86,"l":45.2,"n":130643,"o":46.22,"t":"2026-03-18T04:00:00Z","v":12687176,"vw":48.523166},{"c":47.75,"h":51.4,"l":47.7,"n":66230,"o":49.34,"t":"2026-03-19T04:00:00Z","v":4957496,"vw":48.558871},{"c":47.23,"h":48.71,"l":46.4008,"n":64409,"o":47.02,"t":"2026-03-20T04:00:00Z","v":8083771,"vw":47.443212},{"c":48.79,"h":49.17,"l":47.02,"n":64758,"o":47.62,"t":"2026-03-23T04:00:00Z","v":5080516,"vw":48.556902},{"c":46.16,"h":48.23,"l":46.095,"n":78839,"o":47.97,"t":"2026-03-24T04:00:00Z","v":6920903,"vw":46.616663},{"c":46.3,"h":48.22,"l":45.58,"n":80524,"o":47.48,"t":"2026-03-25T04:00:00Z","v":5900685,"vw":46.457304},{"c":47.18,"h":47.75,"l":45.7,"n":62271,"o":45.77,"t":"2026-03-26T04:00:00Z","v":5107779,"vw":47.23912},{"c":45.71,"h":46.37,"l":44.85,"n":78765,"o":46.31,"t":"2026-03-27T04:00:00Z","v":5802511,"vw":45.688919},{"c":47.26,"h":47.655,"l":46.12,"n":53452,"o":46.12,"t":"2026-03-30T04:00:00Z","v":3718977,"vw":47.043312},{"c":47.41,"h":48.35,"l":46.27,"n":57779,"o":47.16,"t":"2026-03-31T04:00:00Z","v":3950046,"vw":47.440094},{"c":48.17,"h":48.375,"l":45.79,"n":62166,"o":47.7,"t":"2026-04-01T04:00:00Z","v":4389369,"vw":47.812691},{"c":48.37,"h":49.23,"l":47.42,"n":57691,"o":48.25,"t":"2026-04-02T04:00:00Z","v":3274974,"vw":48.267513},{"c":48.05,"h":49.43,"l":47.71,"n":38238,"o":48.68,"t":"2026-04-06T04:00:00Z","v":2670077,"vw":48.17487},{"c":47.36,"h":48.73,"l":46.8806,"n":44817,"o":48,"t":"2026-04-07T04:00:00Z","v":2728148,"vw":47.501479},{"c":45.71,"h":49.37,"l":45.63,"n":69876,"o":48.55,"t":"2026-04-08T04:00:00Z","v":4917296,"vw":46.780035},{"c":45.55,"h":45.6,"l":43.01,"n":77025,"o":45.26,"t":"2026-04-09T04:00:00Z","v":5212262,"vw":44.62804},{"c":42.89,"h":46.25,"l":42.38,"n":73155,"o":45.13,"t":"2026-04-10T04:00:00Z","v":5924461,"vw":43.187276},{"c":45.42,"h":45.57,"l":42.85,"n":59857,"o":42.86,"t":"2026-04-13T04:00:00Z","v":5585851,"vw":44.894343},{"c":44.63,"h":46.4,"l":44.33,"n":45871,"o":45.85,"t":"2026-04-14T04:00:00Z","v":3430579,"vw":44.836194},{"c":46.84,"h":46.9,"l":44.975,"n":53568,"o":45.768,"t":"2026-04-15T04:00:00Z","v":3791018,"vw":46.496065},{"c":46.06,"h":48.28,"l":45.9,"n":47138,"o":47.85,"t":"2026-04-16T04:00:00Z","v":3439016,"vw":46.414734},{"c":45.74,"h":47.55,"l":45.4,"n":39717,"o":47.5,"t":"2026-04-17T04:00:00Z","v":2531133,"vw":46.069945},{"c":47.71,"h":47.73,"l":45.7,"n":43442,"o":45.74,"t":"2026-04-20T04:00:00Z","v":2905561,"vw":47.283152},{"c":47.6,"h":49.27,"l":47.36,"n":49645,"o":47.94,"t":"2026-04-21T04:00:00Z","v":2487439,"vw":48.033765},{"c":47.52,"h":48.56,"l":46.96,"n":39041,"o":47.95,"t":"2026-04-22T04:00:00Z","v":2275286,"vw":47.472824},{"c":45.02,"h":46.33,"l":43.61,"n":73429,"o":45.63,"t":"2026-04-23T04:00:00Z","v":4602933,"vw":44.607885},{"c":46.22,"h":46.26,"l":44.895,"n":44926,"o":45.24,"t":"2026-04-24T04:00:00Z","v":2403559,"vw":45.692136},{"c":45.66,"h":46.97,"l":45.6,"n":37667,"o":46.19,"t":"2026-04-27T04:00:00Z","v":1900958,"vw":46.116041},{"c":45.78,"h":47.65,"l":45.76,"n":42468,"o":46.41,"t":"2026-04-28T04:00:00Z","v":2368286,"vw":46.01831},{"c":46.92,"h":47.08,"l":45.14,"n":44490,"o":45.71,"t":"2026-04-29T04:00:00Z","v":2734939,"vw":46.508553},{"c":45.99,"h":46.59,"l":45.25,"n":43212,"o":46.24,"t":"2026-04-30T04:00:00Z","v":2382323,"vw":45.983041},{"c":47.96,"h":48.67,"l":46.5,"n":59257,"o":47.6,"t":"2026-05-01T04:00:00Z","v":3514479,"vw":47.700793},{"c":48.45,"h":49.66,"l":47.77,"n":52060,"o":48.12,"t":"2026-05-04T04:00:00Z","v":3181900,"vw":48.557362},{"c":48.38,"h":48.83,"l":47.205,"n":40560,"o":48.31,"t":"2026-05-05T04:00:00Z","v":1961252,"vw":48.282803},{"c":46.53,"h":47.77,"l":46.22,"n":52318,"o":47.77,"t":"2026-05-06T04:00:00Z","v":2510574,"vw":46.704776},{"c":48.19,"h":49.2,"l":47.65,"n":76205,"o":47.65,"t":"2026-05-07T04:00:00Z","v":4381069,"vw":48.367301},{"c":47.9,"h":47.9,"l":45.4,"n":51230,"o":47.22,"t":"2026-05-08T04:00:00Z","v":2476249,"vw":47.294292},{"c":45.49,"h":48.385,"l":45.265,"n":59390,"o":47.31,"t":"2026-05-11T04:00:00Z","v":4052183,"vw":45.768804},{"c":45.18,"h":46.38,"l":44.93,"n":55383,"o":45.88,"t":"2026-05-12T04:00:00Z","v":2916921,"vw":45.498735},{"c":45.07,"h":45.37,"l":44.06,"n":55579,"o":44.56,"t":"2026-05-13T04:00:00Z","v":3850206,"vw":44.929552},{"c":45.5,"h":46.26,"l":44.6,"n":52446,"o":45.21,"t":"2026-05-14T04:00:00Z","v":2950219,"vw":45.538968},{"c":47.71,"h":48.29,"l":45.47,"n":66240,"o":45.99,"t":"2026-05-15T04:00:00Z","v":4111871,"vw":47.447497},{"c":49.02,"h":49.58,"l":47.56,"n":59235,"o":47.89,"t":"2026-05-18T04:00:00Z","v":3182288,"vw":49.01219},{"c":49.42,"h":51.42,"l":48.83,"n":59281,"o":51.133,"t":"2026-05-19T04:00:00Z","v":3807542,"vw":49.955639},{"c":49.73,"h":49.89,"l":47.63,"n":47405,"o":48.51,"t":"2026-05-20T04:00:00Z","v":2425921,"vw":49.348258},{"c":48.97,"h":49.21,"l":47.69,"n":42082,"o":48.975,"t":"2026-05-21T04:00:00Z","v":2196300,"vw":48.671221},{"c":49.53,"h":50.195,"l":48.86,"n":40097,"o":49.5,"t":"2026-05-22T04:00:00Z","v":2277165,"vw":49.388738},{"c":49.32,"h":49.915,"l":48.03,"n":45479,"o":48.79,"t":"2026-05-26T04:00:00Z","v":2418698,"vw":49.513659},{"c":48.43,"h":50.125,"l":48.16,"n":41305,"o":48.6,"t":"2026-05-27T04:00:00Z","v":2144974,"vw":48.715543},{"c":49.58,"h":50.43,"l":48.3101,"n":48102,"o":49.11,"t":"2026-05-28T04:00:00Z","v":2485314,"vw":49.653802},{"c":52.52,"h":53.36,"l":49.8383,"n":73892,"o":50.15,"t":"2026-05-29T04:00:00Z","v":5536983,"vw":52.425544},{"c":57.02,"h":57.29,"l":53.12,"n":82597,"o":54.4,"t":"2026-06-01T04:00:00Z","v":4910640,"vw":56.137327},{"c":55.1,"h":55.91,"l":53.665,"n":71464,"o":55.04,"t":"2026-06-02T04:00:00Z","v":4887980,"vw":54.719384},{"c":52.4,"h":54.29,"l":51.86,"n":54512,"o":54.12,"t":"2026-06-03T04:00:00Z","v":3274822,"vw":52.604242},{"c":50.94,"h":54.23,"l":50.81,"n":94999,"o":53.94,"t":"2026-06-04T04:00:00Z","v":7123492,"vw":51.87384},{"c":47.26,"h":50.78,"l":46.73,"n":118791,"o":49.175,"t":"2026-06-05T04:00:00Z","v":8714397,"vw":47.807189},{"c":46.16,"h":47.9604,"l":45.745,"n":69863,"o":47.01,"t":"2026-06-08T04:00:00Z","v":4878876,"vw":46.317484},{"c":45.07,"h":46.43,"l":43.76,"n":76993,"o":45.7,"t":"2026-06-09T04:00:00Z","v":5766659,"vw":45.027166},{"c":45.13,"h":46.24,"l":44,"n":54006,"o":44.08,"t":"2026-06-10T04:00:00Z","v":3626649,"vw":45.373901},{"c":44.55,"h":45.33,"l":43.87,"n":62495,"o":44.4,"t":"2026-06-11T04:00:00Z","v":4109263,"vw":44.677896},{"c":45.03,"h":45.12,"l":43.48,"n":60408,"o":44.41,"t":"2026-06-12T04:00:00Z","v":4260477,"vw":44.47132},{"c":44.195,"h":46.5,"l":43.4,"n":71029,"o":45.45,"t":"2026-06-15T04:00:00Z","v":5503666,"vw":44.620607},{"c":44.43,"h":45.29,"l":43.905,"n":57252,"o":44.17,"t":"2026-06-16T04:00:00Z","v":3780438,"vw":44.448552},{"c":42.58,"h":45.09,"l":42.35,"n":58523,"o":43.83,"t":"2026-06-17T04:00:00Z","v":4954396,"vw":43.463308},{"c":43.47,"h":43.91,"l":41.3675,"n":67842,"o":42.04,"t":"2026-06-18T04:00:00Z","v":9475350,"vw":43.223723},{"c":42.71,"h":44.2066,"l":42.25,"n":67638,"o":42.8,"t":"2026-06-22T04:00:00Z","v":5124963,"vw":42.869869},{"c":42.67,"h":44.02,"l":42.62,"n":51190,"o":43.39,"t":"2026-06-23T04:00:00Z","v":3968855,"vw":43.143525},{"c":44.24,"h":44.78,"l":42.6,"n":59266,"o":42.87,"t":"2026-06-24T04:00:00Z","v":5004541,"vw":44.172084},{"c":42.46,"h":44.22,"l":42.27,"n":55309,"o":43.66,"t":"2026-06-25T04:00:00Z","v":4103510,"vw":42.933804},{"c":45.21,"h":45.33,"l":42.9,"n":59583,"o":42.9,"t":"2026-06-26T04:00:00Z","v":8406194,"vw":44.757556},{"c":45.04,"h":46.38,"l":44.9,"n":51397,"o":45.93,"t":"2026-06-29T04:00:00Z","v":3575801,"vw":45.330141},{"c":44.42,"h":45.11,"l":43.85,"n":43030,"o":44.87,"t":"2026-06-30T04:00:00Z","v":3411521,"vw":44.412253},{"c":46.02,"h":46.4,"l":44.945,"n":46561,"o":45.65,"t":"2026-07-01T04:00:00Z","v":3493213,"vw":46.028851},{"c":45.77,"h":46.59,"l":45.53,"n":41425,"o":45.7,"t":"2026-07-02T04:00:00Z","v":2484540,"vw":45.922025},{"c":46.9,"h":46.98,"l":44.77,"n":49840,"o":45.2,"t":"2026-07-06T04:00:00Z","v":3471565,"vw":46.425364},{"c":47.23,"h":48.985,"l":46.97,"n":51889,"o":47.97,"t":"2026-07-07T04:00:00Z","v":3366757,"vw":47.944864},{"c":47.22,"h":47.45,"l":45.7,"n":45661,"o":46.68,"t":"2026-07-08T04:00:00Z","v":2838748,"vw":46.879424},{"c":48.76,"h":48.95,"l":45.5001,"n":45236,"o":46.23,"t":"2026-07-09T04:00:00Z","v":3010308,"vw":48.408691},{"c":49.18,"h":49.7,"l":48.22,"n":47160,"o":49.58,"t":"2026-07-10T04:00:00Z","v":3140078,"vw":49.098462},{"c":49.87,"h":50.65,"l":49.14,"n":45111,"o":49.69,"t":"2026-07-13T04:00:00Z","v":2707705,"vw":49.935317},{"c":49.38,"h":50.12,"l":47.156,"n":37866,"o":47.34,"t":"2026-07-14T04:00:00Z","v":2382754,"vw":49.233083},{"c":51.16,"h":51.66,"l":49.81,"n":49575,"o":50,"t":"2026-07-15T04:00:00Z","v":3543978,"vw":50.912451},{"c":53.38,"h":54.01,"l":51.185,"n":59387,"o":51.98,"t":"2026-07-16T04:00:00Z","v":4160616,"vw":52.977257},{"c":52.74,"h":54.5,"l":52.16,"n":50872,"o":52.89,"t":"2026-07-17T04:00:00Z","v":3237267,"vw":52.919716},{"c":52.3,"h":53.43,"l":51.25,"n":44665,"o":52.25,"t":"2026-07-20T04:00:00Z","v":2937851,"vw":52.478832},{"c":50.74,"h":52.45,"l":50.56,"n":40738,"o":50.98,"t":"2026-07-21T04:00:00Z","v":2654780,"vw":50.885953},{"c":47.89,"h":50.57,"l":47.29,"n":48736,"o":50.51,"t":"2026-07-22T04:00:00Z","v":2949166,"vw":47.954328},{"c":47.04,"h":48.8,"l":46.57,"n":41706,"o":48.4,"t":"2026-07-23T04:00:00Z","v":2410511,"vw":47.157911},{"c":50.44,"h":50.515,"l":48.04,"n":43887,"o":48.04,"t":"2026-07-24T04:00:00Z","v":2539716,"vw":49.83387},{"c":52.91,"h":54.3,"l":51.2201,"n":54329,"o":51.75,"t":"2026-07-27T04:00:00Z","v":3107729,"vw":53.277769},{"c":55.97,"h":56.2,"l":53.59,"n":58754,"o":53.59,"t":"2026-07-28T04:00:00Z","v":3667072,"vw":55.610652},{"c":58.17,"h":59.13,"l":55.68,"n":70460,"o":56.08,"t":"2026-07-29T04:00:00Z","v":4478603,"vw":58.151735},{"c":54.29,"h":56.79,"l":52.875,"n":72984,"o":56.13,"t":"2026-07-30T04:00:00Z","v":4661401,"vw":54.006394},{"c":54.83,"h":55.35,"l":52.69,"n":46687,"o":53.06,"t":"2026-07-31T04:00:00Z","v":2991447,"vw":54.590698},{"c":55.13,"h":57,"l":55.07,"n":51313,"o":56.43,"t":"2026-08-03T04:00:00Z","v":3014087,"vw":55.788855},{"c":57.54,"h":57.55,"l":54.26,"n":42060,"o":54.39,"t":"2026-08-04T04:00:00Z","v":2739933,"vw":57.01822},{"c":57.49,"h":58.51,"l":56.8237,"n":38866,"o":58.48,"t":"2026-08-05T04:00:00Z","v":2084890,"vw":57.378258},{"c":56.9,"h":57.17,"l":55.325,"n":33470,"o":56.02,"t":"2026-08-06T04:00:00Z","v":2061378,"vw":56.671955},{"c":60.26,"h":60.385,"l":57.89,"n":54846,"o":57.98,"t":"2026-08-07T04:00:00Z","v":3443982,"vw":59.806893},{"c":59.64,"h":60.59,"l":59.05,"n":48945,"o":59.16,"t":"2026-08-10T04:00:00Z","v":3263298,"vw":59.943005},{"c":59.34,"h":60.465,"l":58.6802,"n":33267,"o":59.13,"t":"2026-08-11T04:00:00Z","v":1765124,"vw":59.50372},{"c":58.1,"h":59.16,"l":57.5,"n":32794,"o":58.42,"t":"2026-08-12T04:00:00Z","v":1883467,"vw":57.946379},{"c":64.09,"h":64.2,"l":57.855,"n":70980,"o":58.37,"t":"2026-08-13T04:00:00Z","v":5439629,"vw":62.513662},{"c":62.04,"h":65.25,"l":60.445,"n":55223,"o":64.95,"t":"2026-08-14T04:00:00Z","v":3960763,"vw":61.959175},{"c":59.82,"h":61.6,"l":59.6,"n":36290,"o":61.07,"t":"2026-08-17T04:00:00Z","v":2116539,"vw":60.023731},{"c":60.01,"h":61.82,"l":59.865,"n":39167,"o":60.33,"t":"2026-08-18T04:00:00Z","v":2974695,"vw":60.723524},{"c":62.11,"h":62.66,"l":59.92,"n":36843,"o":59.92,"t":"2026-08-19T04:00:00Z","v":2248649,"vw":62.160762},{"c":62.28,"h":62.87,"l":61.33,"n":32502,"o":62,"t":"2026-08-20T04:00:00Z","v":1834417,"vw":62.308586},{"c":62,"h":62.65,"l":60.79,"n":33290,"o":61.8,"t":"2026-08-21T04:00:00Z","v":1789471,"vw":61.919752},{"c":62.56,"h":62.99,"l":61.31,"n":30549,"o":61.64,"t":"2026-08-24T04:00:00Z","v":1907643,"vw":62.415517},{"c":60.54,"h":62.56,"l":60.22,"n":38617,"o":61.74,"t":"2026-08-25T04:00:00Z","v":3512259,"vw":60.872807},{"c":59.33,"h":60.28,"l":58.73,"n":60897,"o":58.91,"t":"2026-08-26T04:00:00Z","v":4110483,"vw":59.571977},{"c":63.8,"h":64.04,"l":60.59,"n":51783,"o":61.15,"t":"2026-08-27T04:00:00Z","v":3783229,"vw":63.360285},{"c":64,"h":65.64,"l":63.97,"n":52828,"o":64.02,"t":"2026-08-28T04:00:00Z","v":3770092,"vw":64.495348},{"c":66.27,"h":66.33,"l":63.6,"n":46853,"o":63.6,"t":"2026-08-31T04:00:00Z","v":3878545,"vw":65.618026},{"c":64.64,"h":66.775,"l":64.36,"n":45241,"o":65.17,"t":"2026-09-01T04:00:00Z","v":3014275,"vw":64.909864},{"c":65.39,"h":65.81,"l":64.18,"n":43106,"o":64.85,"t":"2026-09-02T04:00:00Z","v":2727784,"vw":65.179045},{"c":65.97,"h":68.46,"l":65.53,"n":77629,"o":67.06,"t":"2026-09-03T04:00:00Z","v":5686100,"vw":66.49998},{"c":68.41,"h":70.4,"l":64.16,"n":95061,"o":68.52,"t":"2026-09-04T04:00:00Z","v":7997128,"vw":67.37802},{"c":65.08,"h":67.05,"l":64.225,"n":56710,"o":67.05,"t":"2026-09-08T04:00:00Z","v":4133880,"vw":65.090629},{"c":64.45,"h":65.45,"l":63.633,"n":42931,"o":64.64,"t":"2026-09-09T04:00:00Z","v":3106552,"vw":64.27412},{"c":65.8,"h":65.84,"l":63.82,"n":40174,"o":64.6,"t":"2026-09-10T04:00:00Z","v":2744577,"vw":65.487683},{"c":65.65,"h":66.9899,"l":65.49,"n":39169,"o":65.63,"t":"2026-09-11T04:00:00Z","v":2192864,"vw":65.937601},{"c":69.76,"h":69.86,"l":66.45,"n":43218,"o":67,"t":"2026-09-14T04:00:00Z","v":3002578,"vw":68.811398},{"c":71.85,"h":74.065,"l":68.94,"n":61069,"o":68.94,"t":"2026-09-15T04:00:00Z","v":4979429,"vw":72.069858},{"c":70.4,"h":71.84,"l":70.14,"n":37609,"o":70.6,"t":"2026-09-16T04:00:00Z","v":2404135,"vw":70.745113},{"c":70.64,"h":71.36,"l":68.2694,"n":45911,"o":69.16,"t":"2026-09-17T04:00:00Z","v":3161237,"vw":70.397626},{"c":69.07,"h":71.15,"l":69,"n":38201,"o":70.99,"t":"2026-09-18T04:00:00Z","v":7160376,"vw":69.221791},{"c":68.57,"h":69.87,"l":67.965,"n":41483,"o":69.17,"t":"2026-09-21T04:00:00Z","v":3279105,"vw":68.523928},{"c":66.76,"h":69.93,"l":65.57,"n":58729,"o":69.66,"t":"2026-09-22T04:00:00Z","v":5177218,"vw":66.654984},{"c":69.49,"h":69.62,"l":66.94,"n":47280,"o":67.27,"t":"2026-09-23T04:00:00Z","v":3402244,"vw":69.007796},{"c":68.99,"h":70.36,"l":68.45,"n":36889,"o":69,"t":"2026-09-24T04:00:00Z","v":2318294,"vw":69.013097},{"c":67.5,"h":69.21,"l":67.28,"n":32828,"o":68.65,"t":"2026-09-25T04:00:00Z","v":2224272,"vw":67.842127},{"c":66.98,"h":67.455,"l":63.92,"n":37917,"o":65.89,"t":"2026-09-28T04:00:00Z","v":3267121,"vw":66.659427},{"c":66.98,"h":67.43,"l":65.845,"n":29404,"o":66.27,"t":"2026-09-29T04:00:00Z","v":1841153,"vw":66.747731},{"c":67.15,"h":68.62,"l":66.81,"n":31914,"o":67.09,"t":"2026-09-30T04:00:00Z","v":1909105,"vw":67.440574},{"c":69.74,"h":70.185,"l":67.87,"n":34903,"o":68.8,"t":"2026-10-01T04:00:00Z","v":2072933,"vw":69.449148},{"c":69.01,"h":70.38,"l":68.28,"n":29469,"o":69.84,"t":"2026-10-02T04:00:00Z","v":1882375,"vw":68.932163},{"c":70.03,"h":70.81,"l":68.91,"n":31807,"o":69.02,"t":"2026-10-05T04:00:00Z","v":2432592,"vw":70.036806},{"c":68.22,"h":70.68,"l":66.83,"n":48062,"o":69.81,"t":"2026-10-06T04:00:00Z","v":3711090,"vw":68.357574},{"c":68.9,"h":69.26,"l":67.96,"n":37867,"o":68,"t":"2026-10-07T04:00:00Z","v":2601737,"vw":68.786648},{"c":71.43,"h":71.515,"l":68.75,"n":37047,"o":69.24,"t":"2026-10-08T04:00:00Z","v":3159535,"vw":70.803379},{"c":71.08,"h":72.25,"l":69.99,"n":36990,"o":72.07,"t":"2026-10-09T04:00:00Z","v":2250558,"vw":70.899361},{"c":70.97,"h":72.76,"l":70.6,"n":25843,"o":71.48,"t":"2026-10-12T04:00:00Z","v":1523862,"vw":71.206871},{"c":72.31,"h":73.04,"l":70.885,"n":31367,"o":71.22,"t":"2026-10-13T04:00:00Z","v":2025938,"vw":72.222606},{"c":75.23,"h":75.31,"l":72.03,"n":49645,"o":72.08,"t":"2026-10-14T04:00:00Z","v":3364921,"vw":74.525174},{"c":77.52,"h":77.6,"l":74.7855,"n":44430,"o":75.13,"t":"2026-10-15T04:00:00Z","v":4436726,"vw":77.080919}],"volatilityBars":[{"c":68.47,"h":68.47,"l":68.47,"n":2,"o":68.47,"t":"2026-10-08T09:00:00Z","v":320,"vw":68.47},{"c":68.85,"h":68.85,"l":68.85,"n":2,"o":68.85,"t":"2026-10-08T10:45:00Z","v":122,"vw":68.85},{"c":69.1,"h":69.1,"l":69.1,"n":1,"o":69.1,"t":"2026-10-08T11:00:00Z","v":346,"vw":69.1},{"c":68.9,"h":68.9,"l":68.9,"n":1,"o":68.9,"t":"2026-10-08T12:15:00Z","v":100,"vw":68.9},{"c":69,"h":69,"l":69,"n":4,"o":69,"t":"2026-10-08T12:30:00Z","v":290,"vw":69},{"c":69.12,"h":69.12,"l":69,"n":3,"o":69,"t":"2026-10-08T12:45:00Z","v":1091,"vw":69.010999},{"c":69.04,"h":69.2,"l":69.04,"n":3,"o":69.2,"t":"2026-10-08T13:00:00Z","v":300,"vw":69.093512},{"c":69.8,"h":70.5,"l":69.21,"n":1064,"o":69.24,"t":"2026-10-08T13:30:00Z","v":106600,"vw":69.812528},{"c":70.11,"h":70.51,"l":69.35,"n":1226,"o":69.74,"t":"2026-10-08T13:45:00Z","v":79976,"vw":69.957322},{"c":69.99,"h":70.28,"l":69.66,"n":1111,"o":70.28,"t":"2026-10-08T14:00:00Z","v":69087,"vw":69.834532},{"c":69.57,"h":70.16,"l":69.5,"n":1184,"o":69.9,"t":"2026-10-08T14:15:00Z","v":60646,"vw":69.845001},{"c":69.4,"h":69.65,"l":69.35,"n":938,"o":69.56,"t":"2026-10-08T14:30:00Z","v":46223,"vw":69.526614},{"c":69.07,"h":69.42,"l":68.89,"n":1022,"o":69.35,"t":"2026-10-08T14:45:00Z","v":49526,"vw":69.158197},{"c":69.25,"h":69.78,"l":69.0387,"n":1795,"o":69.085,"t":"2026-10-08T15:00:00Z","v":88091,"vw":69.40528},{"c":68.86,"h":69.21,"l":68.75,"n":891,"o":69.19,"t":"2026-10-08T15:15:00Z","v":43910,"vw":68.945775},{"c":69.109,"h":69.109,"l":68.805,"n":707,"o":68.84,"t":"2026-10-08T15:30:00Z","v":27881,"vw":68.974885},{"c":69.26,"h":69.28,"l":69.075,"n":689,"o":69.1,"t":"2026-10-08T15:45:00Z","v":34857,"vw":69.221206},{"c":69.37,"h":69.37,"l":69.14,"n":595,"o":69.21,"t":"2026-10-08T16:00:00Z","v":24145,"vw":69.252886},{"c":69.31,"h":69.5,"l":69.18,"n":893,"o":69.35,"t":"2026-10-08T16:15:00Z","v":39647,"vw":69.290799},{"c":69.245,"h":69.34,"l":69.17,"n":724,"o":69.34,"t":"2026-10-08T16:30:00Z","v":32144,"vw":69.284259},{"c":69.545,"h":69.62,"l":69.06,"n":1603,"o":69.22,"t":"2026-10-08T16:45:00Z","v":72683,"vw":69.320019},{"c":69.54,"h":69.73,"l":69.37,"n":1065,"o":69.5,"t":"2026-10-08T17:00:00Z","v":45002,"vw":69.536106},{"c":69.75,"h":69.7799,"l":69.525,"n":928,"o":69.53,"t":"2026-10-08T17:15:00Z","v":39088,"vw":69.655011},{"c":69.8,"h":69.87,"l":69.7,"n":1315,"o":69.74,"t":"2026-10-08T17:30:00Z","v":46558,"vw":69.780143},{"c":69.76,"h":69.83,"l":69.59,"n":1203,"o":69.8,"t":"2026-10-08T17:45:00Z","v":47727,"vw":69.680562},{"c":69.71,"h":69.8,"l":69.565,"n":974,"o":69.76,"t":"2026-10-08T18:00:00Z","v":41420,"vw":69.696103},{"c":69.865,"h":69.895,"l":69.705,"n":967,"o":69.73,"t":"2026-10-08T18:15:00Z","v":38763,"vw":69.786073},{"c":69.955,"h":70.08,"l":69.855,"n":1132,"o":69.86,"t":"2026-10-08T18:30:00Z","v":63263,"vw":69.970836},{"c":70.19,"h":70.21,"l":69.91,"n":1347,"o":69.9797,"t":"2026-10-08T18:45:00Z","v":72253,"vw":70.06926},{"c":70.16,"h":70.405,"l":70.155,"n":1688,"o":70.19,"t":"2026-10-08T19:00:00Z","v":81191,"vw":70.294058},{"c":70.585,"h":70.605,"l":70.155,"n":1920,"o":70.155,"t":"2026-10-08T19:15:00Z","v":92189,"vw":70.460253},{"c":71.07,"h":71.12,"l":70.54,"n":2809,"o":70.57,"t":"2026-10-08T19:30:00Z","v":148907,"vw":70.91274},{"c":71.43,"h":71.515,"l":71.02,"n":6822,"o":71.06,"t":"2026-10-08T19:45:00Z","v":410081,"vw":71.391858},{"c":70.5,"h":71.5,"l":70.5,"n":73,"o":71.43,"t":"2026-10-08T20:00:00Z","v":1250387,"vw":71.429239},{"c":71.548,"h":71.548,"l":71.46,"n":4,"o":71.46,"t":"2026-10-09T12:15:00Z","v":389,"vw":71.504},{"c":71.8,"h":71.8,"l":71.8,"n":4,"o":71.8,"t":"2026-10-09T13:00:00Z","v":278,"vw":71.8},{"c":71.99,"h":72,"l":71.38,"n":50,"o":71.39,"t":"2026-10-09T13:15:00Z","v":1717,"vw":71.733217},{"c":71.5,"h":72.25,"l":71.13,"n":1197,"o":71.85,"t":"2026-10-09T13:30:00Z","v":111450,"vw":71.892972},{"c":71.19,"h":71.665,"l":71.12,"n":914,"o":71.4,"t":"2026-10-09T13:45:00Z","v":41611,"vw":71.390989},{"c":71.1801,"h":71.34,"l":70.72,"n":1720,"o":71.21,"t":"2026-10-09T14:00:00Z","v":79366,"vw":71.03696},{"c":70.95,"h":71.21,"l":70.79,"n":1346,"o":71.15,"t":"2026-10-09T14:15:00Z","v":54734,"vw":71.021388},{"c":70.845,"h":70.94,"l":70.72,"n":1091,"o":70.94,"t":"2026-10-09T14:30:00Z","v":37127,"vw":70.829784},{"c":70.575,"h":70.945,"l":70.39,"n":1417,"o":70.82,"t":"2026-10-09T14:45:00Z","v":68195,"vw":70.593568},{"c":70.53,"h":70.64,"l":70.35,"n":1302,"o":70.6,"t":"2026-10-09T15:00:00Z","v":56741,"vw":70.462898},{"c":70.57,"h":70.605,"l":70.43,"n":976,"o":70.52,"t":"2026-10-09T15:15:00Z","v":27728,"vw":70.533241},{"c":70.385,"h":70.58,"l":70.37,"n":1002,"o":70.54,"t":"2026-10-09T15:30:00Z","v":43715,"vw":70.4761},{"c":70.365,"h":70.39,"l":70.21,"n":920,"o":70.38,"t":"2026-10-09T15:45:00Z","v":29477,"vw":70.306105},{"c":70.2,"h":70.495,"l":70.2,"n":926,"o":70.37,"t":"2026-10-09T16:00:00Z","v":31706,"vw":70.374689},{"c":70.1,"h":70.21,"l":70.03,"n":858,"o":70.2,"t":"2026-10-09T16:15:00Z","v":24188,"vw":70.11567},{"c":70.1,"h":70.24,"l":69.99,"n":1138,"o":70.08,"t":"2026-10-09T16:30:00Z","v":43775,"vw":70.112722},{"c":70.15,"h":70.2777,"l":70.07,"n":1110,"o":70.11,"t":"2026-10-09T16:45:00Z","v":37655,"vw":70.168251},{"c":70.13,"h":70.22,"l":70.105,"n":899,"o":70.145,"t":"2026-10-09T17:00:00Z","v":34048,"vw":70.163644},{"c":70.35,"h":70.35,"l":70.12,"n":950,"o":70.15,"t":"2026-10-09T17:15:00Z","v":32571,"vw":70.205539},{"c":70.42,"h":70.43,"l":70.31,"n":1121,"o":70.33,"t":"2026-10-09T17:30:00Z","v":37952,"vw":70.377623},{"c":70.3201,"h":70.45,"l":70.3,"n":938,"o":70.41,"t":"2026-10-09T17:45:00Z","v":24015,"vw":70.370921},{"c":70.34,"h":70.43,"l":70.295,"n":1088,"o":70.35,"t":"2026-10-09T18:00:00Z","v":34533,"vw":70.337625},{"c":70.37,"h":70.425,"l":70.34,"n":1173,"o":70.34,"t":"2026-10-09T18:15:00Z","v":48306,"vw":70.374922},{"c":70.455,"h":70.5,"l":70.36,"n":919,"o":70.37,"t":"2026-10-09T18:30:00Z","v":30334,"vw":70.434864},{"c":70.48,"h":70.53,"l":70.41,"n":1071,"o":70.46,"t":"2026-10-09T18:45:00Z","v":35804,"vw":70.477891},{"c":70.3649,"h":70.48,"l":70.36,"n":1010,"o":70.46,"t":"2026-10-09T19:00:00Z","v":30005,"vw":70.448272},{"c":70.42,"h":70.42,"l":70.245,"n":1542,"o":70.365,"t":"2026-10-09T19:15:00Z","v":54193,"vw":70.334896},{"c":70.33,"h":70.43,"l":70.23,"n":1988,"o":70.42,"t":"2026-10-09T19:30:00Z","v":72135,"vw":70.318986},{"c":71.079,"h":71.2,"l":70.31,"n":8034,"o":70.35,"t":"2026-10-09T19:45:00Z","v":595430,"vw":71.007314},{"c":71.08,"h":71.08,"l":71.08,"n":64,"o":71.08,"t":"2026-10-09T20:00:00Z","v":523827,"vw":71.08},{"c":70.25,"h":70.25,"l":70.25,"n":1,"o":70.25,"t":"2026-10-09T20:15:00Z","v":108,"vw":70.25},{"c":70.25,"h":70.25,"l":70.25,"n":1,"o":70.25,"t":"2026-10-09T23:15:00Z","v":152,"vw":70.25},{"c":71,"h":71.01,"l":70.99,"n":7,"o":70.99,"t":"2026-10-09T23:30:00Z","v":800,"vw":71},{"c":71.2,"h":71.2,"l":71.2,"n":11,"o":71.2,"t":"2026-10-12T10:00:00Z","v":227,"vw":71.2},{"c":71.3,"h":71.3,"l":71.3,"n":1,"o":71.3,"t":"2026-10-12T12:30:00Z","v":200,"vw":71.3},{"c":71.68,"h":71.68,"l":71.48,"n":12,"o":71.48,"t":"2026-10-12T12:45:00Z","v":472,"vw":71.567252},{"c":71.1,"h":71.64,"l":71,"n":15,"o":71.5,"t":"2026-10-12T13:15:00Z","v":1171,"vw":71.422528},{"c":71.75,"h":72.76,"l":71.48,"n":1214,"o":71.48,"t":"2026-10-12T13:30:00Z","v":106178,"vw":72.215762},{"c":71.335,"h":71.93,"l":71.23,"n":674,"o":71.93,"t":"2026-10-12T13:45:00Z","v":28364,"vw":71.565952},{"c":70.895,"h":71.405,"l":70.805,"n":913,"o":71.21,"t":"2026-10-12T14:00:00Z","v":38880,"vw":71.166965},{"c":71.145,"h":71.33,"l":70.82,"n":1059,"o":70.88,"t":"2026-10-12T14:15:00Z","v":39553,"vw":71.0956},{"c":71.27,"h":71.46,"l":71.095,"n":717,"o":71.15,"t":"2026-10-12T14:30:00Z","v":29401,"vw":71.244752},{"c":71.31,"h":71.46,"l":71.23,"n":711,"o":71.31,"t":"2026-10-12T14:45:00Z","v":31350,"vw":71.350115},{"c":71.36,"h":71.46,"l":71.3,"n":677,"o":71.325,"t":"2026-10-12T15:00:00Z","v":24849,"vw":71.374486},{"c":71.3,"h":71.35,"l":71.19,"n":667,"o":71.34,"t":"2026-10-12T15:15:00Z","v":32141,"vw":71.276341},{"c":71.29,"h":71.37,"l":71.255,"n":691,"o":71.34,"t":"2026-10-12T15:30:00Z","v":24261,"vw":71.323519},{"c":71.305,"h":71.4,"l":71.25,"n":732,"o":71.305,"t":"2026-10-12T15:45:00Z","v":33654,"vw":71.331074},{"c":71.425,"h":71.48,"l":71.255,"n":968,"o":71.3,"t":"2026-10-12T16:00:00Z","v":79589,"vw":71.38398},{"c":71.235,"h":71.4747,"l":71.21,"n":505,"o":71.4185,"t":"2026-10-12T16:15:00Z","v":22791,"vw":71.385316},{"c":71.25,"h":71.37,"l":71.21,"n":656,"o":71.245,"t":"2026-10-12T16:30:00Z","v":29206,"vw":71.267007},{"c":71.355,"h":71.48,"l":71.14,"n":900,"o":71.225,"t":"2026-10-12T16:45:00Z","v":43896,"vw":71.323885},{"c":71.28,"h":71.3799,"l":71.1701,"n":705,"o":71.32,"t":"2026-10-12T17:00:00Z","v":42897,"vw":71.263173},{"c":71.33,"h":71.33,"l":71.26,"n":629,"o":71.28,"t":"2026-10-12T17:15:00Z","v":28044,"vw":71.29814},{"c":71.29,"h":71.33,"l":71.18,"n":568,"o":71.33,"t":"2026-10-12T17:30:00Z","v":24158,"vw":71.255439},{"c":71.13,"h":71.3,"l":71.13,"n":735,"o":71.28,"t":"2026-10-12T17:45:00Z","v":28771,"vw":71.233767},{"c":71.19,"h":71.27,"l":71.12,"n":674,"o":71.1301,"t":"2026-10-12T18:00:00Z","v":22877,"vw":71.199085},{"c":71.17,"h":71.22,"l":71.11,"n":698,"o":71.19,"t":"2026-10-12T18:15:00Z","v":25658,"vw":71.174143},{"c":71.17,"h":71.27,"l":71.16,"n":922,"o":71.16,"t":"2026-10-12T18:30:00Z","v":36077,"vw":71.22462},{"c":71.13,"h":71.21,"l":71.13,"n":1026,"o":71.2,"t":"2026-10-12T18:45:00Z","v":33643,"vw":71.178084},{"c":71.09,"h":71.205,"l":71.09,"n":1079,"o":71.105,"t":"2026-10-12T19:00:00Z","v":39109,"vw":71.145292},{"c":70.86,"h":71.095,"l":70.86,"n":1115,"o":71.09,"t":"2026-10-12T19:15:00Z","v":51644,"vw":71.003624},{"c":70.64,"h":70.93,"l":70.6,"n":1592,"o":70.87,"t":"2026-10-12T19:30:00Z","v":67835,"vw":70.772995},{"c":70.96,"h":71.07,"l":70.602,"n":4729,"o":70.63,"t":"2026-10-12T19:45:00Z","v":256498,"vw":70.954919},{"c":70.97,"h":70.97,"l":70.93,"n":65,"o":70.95,"t":"2026-10-12T20:00:00Z","v":293223,"vw":70.969958},{"c":70.6154,"h":70.6154,"l":70.6154,"n":1,"o":70.6154,"t":"2026-10-12T21:15:00Z","v":325,"vw":70.6154},{"c":71,"h":71,"l":71,"n":1,"o":71,"t":"2026-10-12T22:30:00Z","v":100,"vw":71},{"c":71.35,"h":71.61,"l":71.11,"n":13,"o":71.41,"t":"2026-10-13T08:00:00Z","v":1154,"vw":71.460407},{"c":71,"h":71,"l":71,"n":1,"o":71,"t":"2026-10-13T11:00:00Z","v":100,"vw":71},{"c":71.17,"h":71.17,"l":71.17,"n":4,"o":71.17,"t":"2026-10-13T11:15:00Z","v":400,"vw":71.17},{"c":71.15,"h":71.15,"l":71.15,"n":1,"o":71.15,"t":"2026-10-13T11:45:00Z","v":145,"vw":71.15},{"c":71.01,"h":71.1,"l":71.0003,"n":31,"o":71.03,"t":"2026-10-13T12:00:00Z","v":1362,"vw":71.030973},{"c":70.1923,"h":70.1923,"l":70.1923,"n":1,"o":70.1923,"t":"2026-10-13T12:30:00Z","v":145,"vw":70.1923},{"c":71.17,"h":71.17,"l":71.17,"n":1,"o":71.17,"t":"2026-10-13T13:15:00Z","v":100,"vw":71.17},{"c":72.85,"h":72.9,"l":70.885,"n":1116,"o":71.22,"t":"2026-10-13T13:30:00Z","v":132566,"vw":71.767395},{"c":72.91,"h":73.04,"l":72.62,"n":1048,"o":72.8,"t":"2026-10-13T13:45:00Z","v":69794,"vw":72.841379},{"c":72.29,"h":72.965,"l":72.165,"n":1220,"o":72.85,"t":"2026-10-13T14:00:00Z","v":58491,"vw":72.650654},{"c":72.13,"h":72.41,"l":71.9406,"n":756,"o":72.25,"t":"2026-10-13T14:15:00Z","v":24936,"vw":72.207391},{"c":71.62,"h":72.12,"l":71.62,"n":728,"o":72.12,"t":"2026-10-13T14:30:00Z","v":21469,"vw":71.961405},{"c":71.76,"h":72.17,"l":71.58,"n":939,"o":71.685,"t":"2026-10-13T14:45:00Z","v":75486,"vw":71.802918},{"c":72.125,"h":72.13,"l":71.6972,"n":792,"o":71.75,"t":"2026-10-13T15:00:00Z","v":28805,"vw":71.867452},{"c":72.155,"h":72.26,"l":72.07,"n":694,"o":72.12,"t":"2026-10-13T15:15:00Z","v":25525,"vw":72.154151},{"c":71.98,"h":72.235,"l":71.96,"n":702,"o":72.22,"t":"2026-10-13T15:30:00Z","v":18288,"vw":72.121765},{"c":71.88,"h":72.0299,"l":71.78,"n":529,"o":72.0299,"t":"2026-10-13T15:45:00Z","v":20039,"vw":71.842444},{"c":72.17,"h":72.185,"l":71.9,"n":1044,"o":71.93,"t":"2026-10-13T16:00:00Z","v":46539,"vw":72.069156},{"c":72.055,"h":72.38,"l":72.02,"n":1709,"o":72.145,"t":"2026-10-13T16:15:00Z","v":79194,"vw":72.184767},{"c":71.895,"h":72.12,"l":71.77,"n":729,"o":72.065,"t":"2026-10-13T16:30:00Z","v":25294,"vw":71.946898},{"c":71.9701,"h":72.005,"l":71.797,"n":747,"o":71.895,"t":"2026-10-13T16:45:00Z","v":26806,"vw":71.863404},{"c":71.93,"h":72.045,"l":71.89,"n":626,"o":71.98,"t":"2026-10-13T17:00:00Z","v":18869,"vw":71.954648},{"c":71.97,"h":72,"l":71.82,"n":644,"o":71.92,"t":"2026-10-13T17:15:00Z","v":18588,"vw":71.92273},{"c":72.19,"h":72.19,"l":71.99,"n":877,"o":71.99,"t":"2026-10-13T17:30:00Z","v":27389,"vw":72.084712},{"c":72.31,"h":72.33,"l":72.16,"n":988,"o":72.195,"t":"2026-10-13T17:45:00Z","v":43087,"vw":72.247064},{"c":72.33,"h":72.47,"l":72.27,"n":965,"o":72.3,"t":"2026-10-13T18:00:00Z","v":36559,"vw":72.357475},{"c":72.12,"h":72.35,"l":72.09,"n":985,"o":72.35,"t":"2026-10-13T18:15:00Z","v":44747,"vw":72.214826},{"c":72.26,"h":72.26,"l":72.08,"n":983,"o":72.12,"t":"2026-10-13T18:30:00Z","v":53656,"vw":72.174252},{"c":72.47,"h":72.5,"l":72.21,"n":934,"o":72.25,"t":"2026-10-13T18:45:00Z","v":33687,"vw":72.357105},{"c":72.32,"h":72.515,"l":72.29,"n":1342,"o":72.46,"t":"2026-10-13T19:00:00Z","v":61906,"vw":72.385732},{"c":72.27,"h":72.49,"l":72.195,"n":1797,"o":72.315,"t":"2026-10-13T19:15:00Z","v":72882,"vw":72.359661},{"c":72.365,"h":72.4,"l":72.2,"n":1954,"o":72.255,"t":"2026-10-13T19:30:00Z","v":87016,"vw":72.335185},{"c":72.3,"h":72.37,"l":72.19,"n":5997,"o":72.37,"t":"2026-10-13T19:45:00Z","v":346550,"vw":72.251426},{"c":72.31,"h":72.31,"l":72.31,"n":91,"o":72.31,"t":"2026-10-13T20:00:00Z","v":516745,"vw":72.31},{"c":72.2,"h":72.2,"l":72.2,"n":1,"o":72.2,"t":"2026-10-13T20:30:00Z","v":195,"vw":72.2},{"c":72.1,"h":72.1,"l":72.1,"n":1,"o":72.1,"t":"2026-10-13T23:15:00Z","v":200,"vw":72.1},{"c":72.1,"h":72.1,"l":72.1,"n":9,"o":72.1,"t":"2026-10-13T23:30:00Z","v":108,"vw":72.1},{"c":72.01,"h":72.12,"l":72.01,"n":5,"o":72.12,"t":"2026-10-14T12:30:00Z","v":484,"vw":72.04},{"c":71.5673,"h":71.5673,"l":71.5673,"n":1,"o":71.5673,"t":"2026-10-14T13:00:00Z","v":250,"vw":71.5673},{"c":71.8,"h":71.8,"l":71.8,"n":1,"o":71.8,"t":"2026-10-14T13:15:00Z","v":100,"vw":71.8},{"c":73.85,"h":74.35,"l":72.03,"n":1910,"o":72.08,"t":"2026-10-14T13:30:00Z","v":147120,"vw":73.433668},{"c":74.5,"h":74.75,"l":73.53,"n":2088,"o":73.8,"t":"2026-10-14T13:45:00Z","v":113674,"vw":74.237852},{"c":74.305,"h":74.55,"l":73.5,"n":1888,"o":74.41,"t":"2026-10-14T14:00:00Z","v":102230,"vw":73.951228},{"c":74.08,"h":74.48,"l":74.06,"n":1872,"o":74.31,"t":"2026-10-14T14:15:00Z","v":105559,"vw":74.28959},{"c":74.15,"h":74.62,"l":74,"n":1942,"o":74.065,"t":"2026-10-14T14:30:00Z","v":124633,"vw":74.287567},{"c":74.24,"h":74.41,"l":73.815,"n":1526,"o":74.15,"t":"2026-10-14T14:45:00Z","v":90867,"vw":74.082476},{"c":73.87,"h":74.31,"l":73.845,"n":1462,"o":74.28,"t":"2026-10-14T15:00:00Z","v":79634,"vw":74.159417},{"c":74.1,"h":74.25,"l":73.88,"n":1473,"o":73.89,"t":"2026-10-14T15:15:00Z","v":73468,"vw":74.097117},{"c":73.89,"h":74.08,"l":73.79,"n":1309,"o":74.08,"t":"2026-10-14T15:30:00Z","v":51727,"vw":73.957183},{"c":73.825,"h":74.19,"l":73.67,"n":1525,"o":73.93,"t":"2026-10-14T15:45:00Z","v":76009,"vw":73.966858},{"c":73.945,"h":74.1,"l":73.77,"n":1120,"o":73.825,"t":"2026-10-14T16:00:00Z","v":74046,"vw":73.962374},{"c":74.13,"h":74.19,"l":73.8487,"n":1605,"o":73.935,"t":"2026-10-14T16:15:00Z","v":77646,"vw":74.007857},{"c":73.81,"h":74.14,"l":73.655,"n":1452,"o":74.14,"t":"2026-10-14T16:30:00Z","v":58166,"vw":73.854369},{"c":73.735,"h":74.15,"l":73.61,"n":1704,"o":73.815,"t":"2026-10-14T16:45:00Z","v":103097,"vw":73.857437},{"c":73.795,"h":73.87,"l":73.66,"n":1404,"o":73.71,"t":"2026-10-14T17:00:00Z","v":66262,"vw":73.755754},{"c":73.685,"h":73.95,"l":73.685,"n":1220,"o":73.805,"t":"2026-10-14T17:15:00Z","v":65060,"vw":73.809121},{"c":73.75,"h":74.01,"l":73.64,"n":1234,"o":73.685,"t":"2026-10-14T17:30:00Z","v":57890,"vw":73.845289},{"c":74.31,"h":74.32,"l":73.76,"n":1433,"o":73.77,"t":"2026-10-14T17:45:00Z","v":67871,"vw":74.000631},{"c":74.375,"h":74.38,"l":74.195,"n":1433,"o":74.31,"t":"2026-10-14T18:00:00Z","v":62502,"vw":74.277688},{"c":74.29,"h":74.47,"l":74.25,"n":1533,"o":74.4,"t":"2026-10-14T18:15:00Z","v":65702,"vw":74.364072},{"c":74.52,"h":74.595,"l":74.22,"n":1573,"o":74.28,"t":"2026-10-14T18:30:00Z","v":72326,"vw":74.371395},{"c":74.395,"h":74.7,"l":74.3578,"n":1983,"o":74.53,"t":"2026-10-14T18:45:00Z","v":110281,"vw":74.532243},{"c":74.5,"h":74.5,"l":74.23,"n":1770,"o":74.39,"t":"2026-10-14T19:00:00Z","v":76540,"vw":74.404988},{"c":74.83,"h":74.899,"l":74.5,"n":2400,"o":74.5,"t":"2026-10-14T19:15:00Z","v":124846,"vw":74.786371},{"c":74.75,"h":74.925,"l":74.66,"n":2627,"o":74.82,"t":"2026-10-14T19:30:00Z","v":156788,"vw":74.764309},{"c":75.26,"h":75.31,"l":74.77,"n":7946,"o":74.77,"t":"2026-10-14T19:45:00Z","v":586088,"vw":75.049604},{"c":75.11,"h":75.23,"l":75.05,"n":70,"o":75.23,"t":"2026-10-14T20:00:00Z","v":570004,"vw":75.229744},{"c":74.5209,"h":74.87,"l":74.5209,"n":5,"o":74.87,"t":"2026-10-14T20:15:00Z","v":420,"vw":74.671839},{"c":75.174,"h":75.174,"l":75.174,"n":1,"o":75.174,"t":"2026-10-14T20:30:00Z","v":600,"vw":75.174},{"c":74.52,"h":74.52,"l":74.52,"n":1,"o":74.52,"t":"2026-10-14T20:45:00Z","v":130,"vw":74.52},{"c":74.9,"h":74.9,"l":74.9,"n":2,"o":74.9,"t":"2026-10-14T22:30:00Z","v":1025,"vw":74.9},{"c":74.96,"h":74.96,"l":74.96,"n":3,"o":74.96,"t":"2026-10-14T22:45:00Z","v":189,"vw":74.96},{"c":75,"h":75,"l":75,"n":2,"o":75,"t":"2026-10-14T23:45:00Z","v":150,"vw":75},{"c":75.4,"h":75.4,"l":74.95,"n":29,"o":74.95,"t":"2026-10-15T08:00:00Z","v":1107,"vw":75.195222},{"c":75.23,"h":75.23,"l":75.23,"n":1,"o":75.23,"t":"2026-10-15T09:15:00Z","v":180,"vw":75.23},{"c":74.08,"h":74.08,"l":74.08,"n":2,"o":74.08,"t":"2026-10-15T10:00:00Z","v":186,"vw":74.08},{"c":74.75,"h":74.75,"l":74.75,"n":1,"o":74.75,"t":"2026-10-15T12:00:00Z","v":100,"vw":74.75},{"c":75,"h":75,"l":75,"n":5,"o":75,"t":"2026-10-15T13:15:00Z","v":706,"vw":75},{"c":75.95,"h":77.09,"l":74.7855,"n":2475,"o":75.08,"t":"2026-10-15T13:30:00Z","v":174322,"vw":76.022221},{"c":76.81,"h":76.86,"l":75.77,"n":2522,"o":76.06,"t":"2026-10-15T13:45:00Z","v":191450,"vw":76.358068},{"c":77.455,"h":77.6,"l":76.8,"n":2309,"o":76.8,"t":"2026-10-15T14:00:00Z","v":121833,"vw":77.304499},{"c":76.84,"h":77.6,"l":76.19,"n":2624,"o":77.455,"t":"2026-10-15T14:15:00Z","v":176940,"vw":76.714627},{"c":76.71,"h":76.85,"l":76.4,"n":2048,"o":76.84,"t":"2026-10-15T14:30:00Z","v":155559,"vw":76.680214},{"c":77.2275,"h":77.255,"l":76.35,"n":2356,"o":76.71,"t":"2026-10-15T14:45:00Z","v":213382,"vw":76.967229},{"c":77.34,"h":77.42,"l":77.14,"n":2230,"o":77.2275,"t":"2026-10-15T15:00:00Z","v":167268,"vw":77.264732},{"c":77.045,"h":77.335,"l":76.95,"n":1952,"o":77.335,"t":"2026-10-15T15:15:00Z","v":93402,"vw":77.108458},{"c":77.03,"h":77.35,"l":76.97,"n":1455,"o":77.045,"t":"2026-10-15T15:30:00Z","v":79269,"vw":77.167917},{"c":76.995,"h":77.22,"l":76.93,"n":1423,"o":77.04,"t":"2026-10-15T15:45:00Z","v":72256,"vw":77.088946},{"c":76.59,"h":77.05,"l":76.49,"n":1607,"o":76.99,"t":"2026-10-15T16:00:00Z","v":121132,"vw":76.686866},{"c":76.65,"h":76.69,"l":76.54,"n":1089,"o":76.62,"t":"2026-10-15T16:15:00Z","v":40912,"vw":76.592647},{"c":76.71,"h":76.75,"l":76.495,"n":1421,"o":76.685,"t":"2026-10-15T16:30:00Z","v":52808,"vw":76.624144},{"c":76.63,"h":76.71,"l":76.575,"n":896,"o":76.71,"t":"2026-10-15T16:45:00Z","v":27613,"vw":76.6393},{"c":76.7,"h":76.93,"l":76.665,"n":404,"o":76.93,"t":"2026-10-15T18:00:00Z","v":23338,"vw":76.774166},{"c":76.345,"h":76.7,"l":76.345,"n":1406,"o":76.7,"t":"2026-10-15T18:15:00Z","v":60169,"vw":76.536326},{"c":76.41,"h":76.48,"l":76.24,"n":1497,"o":76.29,"t":"2026-10-15T18:30:00Z","v":75978,"vw":76.370208},{"c":76.77,"h":76.77,"l":76.245,"n":1470,"o":76.415,"t":"2026-10-15T18:45:00Z","v":67511,"vw":76.41977},{"c":76.78,"h":76.84,"l":76.54,"n":1637,"o":76.76,"t":"2026-10-15T19:00:00Z","v":85220,"vw":76.716014},{"c":76.74,"h":76.87,"l":76.69,"n":1556,"o":76.79,"t":"2026-10-15T19:15:00Z","v":75861,"vw":76.757511},{"c":77.22,"h":77.25,"l":76.64,"n":2341,"o":76.69,"t":"2026-10-15T19:30:00Z","v":141060,"vw":76.995041},{"c":77.59,"h":77.6,"l":76.94,"n":7500,"o":77.2,"t":"2026-10-15T19:45:00Z","v":486272,"vw":77.394376},{"c":77.52,"h":77.52,"l":77.52,"n":69,"o":77.52,"t":"2026-10-15T20:00:00Z","v":1692028,"vw":77.52}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.005,"strike":78.39814814814815,"iv":0.13714166666666644,"gamma":0.13884814814814816,"theta":-0.02591851851851837,"vega":0.007199074074074073,"rho":0.00019962372533539945,"breakevenPct":1.1365047968504944},{"delta":0.15,"premium":0.2928106798627218,"strike":81.30369205595133,"iv":0.8816618732859008,"gamma":0.06666632916276083,"theta":-0.4324060706735333,"vega":0.009331295125943832,"rho":0.0002980249887918107,"breakevenPct":5.258646460028456},{"delta":0.2,"premium":0.5389537845721325,"strike":81.99705291428769,"iv":1.2395656935733457,"gamma":0.05631548250239742,"theta":-0.7141550904761209,"vega":0.011229229203441164,"rho":0.00039921276160614515,"breakevenPct":6.47059687675418},{"delta":0.25,"premium":1.0416545889606719,"strike":82.95553255040127,"iv":1.816390503436725,"gamma":0.04377248987656962,"theta":-1.1881573841461073,"vega":0.012739429811719999,"rho":0.0004897600121571149,"breakevenPct":8.355504565740395},{"delta":0.3,"premium":0.4295595054095827,"strike":78.82457496136013,"iv":0.5703315301391036,"gamma":0.1508903400309119,"theta":-0.39888292117465224,"vega":0.013968392581143739,"rho":0.000603771592656593,"breakevenPct":2.2370155660084},{"delta":0.35,"premium":0.48365533230293667,"strike":78.43817619783617,"iv":0.5217225656877899,"gamma":0.17619945904173107,"theta":-0.3856294435857805,"vega":0.014779829984544048,"rho":0.0007065979089661883,"breakevenPct":1.8083482070937942},{"delta":0.4,"premium":0.5377511591962907,"strike":78.05177743431221,"iv":0.47311360123647606,"gamma":0.20150857805255024,"theta":-0.3723759659969088,"vega":0.015591267387944358,"rho":0.0008094242252757838,"breakevenPct":1.3796808481791878},{"delta":0.45,"premium":0.6489865513928915,"strike":77.79202689721421,"iv":0.47317195004803075,"gamma":0.2044008645533141,"theta":-0.3805411143131604,"vega":0.015907973102785782,"rho":0.0009113426953184362,"breakevenPct":1.188097843920426},{"delta":0.5,"premium":0.7690634005763688,"strike":77.55187319884726,"iv":0.48076080691642653,"gamma":0.20382449567723343,"theta":-0.39202046109510086,"vega":0.016148126801152737,"rho":0.0010131206903036172,"breakevenPct":1.0331999476569103},{"delta":0.55,"premium":0.9126398779247203,"strike":77.30061037639878,"iv":0.4873448626653103,"gamma":0.19871525940996948,"theta":-0.39286500508647,"vega":0.015960732451678533,"rho":0.0011142944729994146,"breakevenPct":0.894285673791932},{"delta":0.6,"premium":1.0626907426246184,"strike":77.04628687690743,"iv":0.49365208545269584,"gamma":0.19235717192268567,"theta":-0.39077955239064094,"vega":0.015655544252288912,"rho":0.0012153017890440554,"breakevenPct":0.7597750509959391},{"delta":0.65,"premium":1.1974382577458464,"strike":76.8163448585541,"iv":0.4773894925909295,"gamma":0.18451495285136954,"theta":-0.3573971710821733,"vega":0.014608262236192186,"rho":0.0013163956070692167,"breakevenPct":0.6369751242259561},{"delta":0.7,"premium":1.3287808711270768,"strike":76.59182757072294,"iv":0.45610525370453525,"gamma":0.17634252357431524,"theta":-0.3170514144589134,"vega":0.013395868881903908,"rho":0.001417508671256303,"breakevenPct":0.5167807557404893},{"delta":0.75,"premium":1.460123484508307,"strike":76.36731028289178,"iv":0.434821014818141,"gamma":0.16817009429726087,"theta":-0.2767056578356533,"vega":0.012183475527615626,"rho":0.0015186217354433895,"breakevenPct":0.39658638725502215},{"delta":0.8,"premium":1.5914660978895376,"strike":76.14279299506062,"iv":0.41353677593174676,"gamma":0.15999766502020654,"theta":-0.2363599012123933,"vega":0.010971082173327346,"rho":0.001619734799630476,"breakevenPct":0.27639201876955505},{"delta":0.85,"premium":3.062195121951218,"strike":74.66829268292683,"iv":0.6811678048780485,"gamma":0.10814585365853663,"theta":-0.3140848780487804,"vega":0.009445365853658539,"rho":0.0016854029912441214,"breakevenPct":0.2715270960759157},{"delta":0.9,"premium":4.116964285714285,"strike":73.60714285714286,"iv":0.8283375000000001,"gamma":0.05173392857142857,"theta":-0.3293357142857143,"vega":0.006921428571428571,"rho":0.001761093196854516,"breakevenPct":0.26329610791685243}],"put":[{"delta":0.1,"premium":1.065,"strike":57.50460447827305,"iv":5.012421484029072,"gamma":0.008731446889769014,"theta":-1.8058398756400713,"vega":0.007037435315450306,"rho":-0.00023592565679197438,"breakevenPct":27.193492675086357},{"delta":0.15,"premium":0.9792645834230393,"strike":65.83926751455226,"iv":3.2144592481023317,"gamma":0.03128200590063632,"theta":-1.439357077003169,"vega":0.009313249407294662,"rho":-0.00033644612380356637,"breakevenPct":16.33126556871874},{"delta":0.2,"premium":0.4442069196524683,"strike":74.01849294798775,"iv":1.0515492051538202,"gamma":0.08254807206078249,"theta":-0.5613596868217676,"vega":0.011354991007924429,"rho":-0.00042287123320614814,"breakevenPct":5.089930304005048},{"delta":0.25,"premium":0.3581105743424584,"strike":76.05367686527107,"iv":0.5627736983360171,"gamma":0.1384713902308105,"theta":-0.35989393451422436,"vega":0.012777133655394525,"rho":-0.0005254565152440958,"breakevenPct":2.3535006566968266},{"delta":0.3,"premium":0.5486634460547504,"strike":76.3220611916264,"iv":0.627642190016103,"gamma":0.13382834138486313,"theta":-0.43536360708534616,"vega":0.01366280193236715,"rho":-0.0006351666084761003,"breakevenPct":2.2530988834214827},{"delta":0.35,"premium":0.7392163177670423,"strike":76.59044551798175,"iv":0.6925106816961889,"gamma":0.12918529253891572,"theta":-0.5108332796564681,"vega":0.014548470209339776,"rho":-0.0007448767017081048,"breakevenPct":2.1526971101461387},{"delta":0.4,"premium":0.9297691894793345,"strike":76.8588298443371,"iv":0.7573791733762748,"gamma":0.12454224369296833,"theta":-0.5863029522275899,"vega":0.0154341384863124,"rho":-0.0008545867949401095,"breakevenPct":2.0522953368707944},{"delta":0.45,"premium":1.087154340836013,"strike":77.19051446945338,"iv":0.7710387459807074,"gamma":0.12632942122186497,"theta":-0.6133498392282958,"vega":0.016014308681672026,"rho":-0.000963646103071425,"breakevenPct":1.8274508144770847},{"delta":0.5,"premium":1.2683071553228624,"strike":77.60034904013962,"iv":0.7592345549738221,"gamma":0.12966771378708553,"theta":-0.6091769633507853,"vega":0.016179930191972076,"rho":-0.0010735032496692518,"breakevenPct":1.532453708956719},{"delta":0.55,"premium":1.6307042253521131,"strike":78.02816901408451,"iv":0.839994366197183,"gamma":0.11591549295774647,"theta":-0.6688704225352111,"vega":0.016046478873239435,"rho":-0.001187886497843478,"breakevenPct":1.448058838064507},{"delta":0.6,"premium":1.7581354795439303,"strike":78.36351441985245,"iv":0.7851653923541247,"gamma":0.11967136150234742,"theta":-0.6030421193829645,"vega":0.015409322602280348,"rho":-0.0012961341449097196,"breakevenPct":1.179851728188185},{"delta":0.65,"premium":1.885566733735748,"strike":78.69885982562039,"iv":0.7303364185110663,"gamma":0.12342723004694836,"theta":-0.5372138162307176,"vega":0.01477216633132126,"rho":-0.0014043817919759613,"breakevenPct":0.9116446183118627},{"delta":0.7,"premium":2.0707787201233616,"strike":79.07864302235929,"iv":0.6887401696222051,"gamma":0.12467270624518119,"theta":-0.4770422513492676,"vega":0.014054510408635314,"rho":-0.0015140899396245682,"breakevenPct":0.660649764917527},{"delta":0.75,"premium":2.7646877409406327,"strike":79.84965304548959,"iv":0.7636437933693139,"gamma":0.10381688511950654,"theta":-0.466672166538165,"vega":0.012628141865844256,"rho":-0.0016366562198512535,"breakevenPct":0.5611902676096951},{"delta":0.8,"premium":3.4585967617579034,"strike":80.62066306861989,"iv":0.8385474171164226,"gamma":0.08296106399383191,"theta":-0.45630208172706244,"vega":0.011201773323053199,"rho":-0.0017592225000779387,"breakevenPct":0.4617307703018633},{"delta":0.85,"premium":5.299460916442053,"strike":82.4743935309973,"iv":1.1199363881401627,"gamma":0.05611266846361179,"theta":-0.5301256064690032,"vega":0.009419676549865232,"rho":-0.0019119467026350164,"breakevenPct":0.44513336615678667},{"delta":0.9,"premium":0.8722371967655018,"strike":78.43126684636118,"iv":0.11252398921832962,"gamma":0.12390242587601075,"theta":0.015831266846360714,"vega":0.0072633423180593,"rho":-0.0018981114417409549,"breakevenPct":0}]},"raw":{"call":[{"delta":0.1,"premium":0.005,"strike":78.39814814814815,"iv":0.13714166666666644,"gamma":0.13884814814814816,"theta":-0.02591851851851837,"vega":0.007199074074074073,"rho":0.00019962372533539945,"breakevenPct":1.1365047968504944},{"delta":0.15,"premium":0.2928106798627218,"strike":81.30369205595133,"iv":0.8816618732859008,"gamma":0.06666632916276083,"theta":-0.4324060706735333,"vega":0.009331295125943832,"rho":0.0002980249887918107,"breakevenPct":5.258646460028456},{"delta":0.2,"premium":0.5389537845721325,"strike":81.99705291428769,"iv":1.2395656935733457,"gamma":0.05631548250239742,"theta":-0.7141550904761209,"vega":0.011229229203441164,"rho":0.00039921276160614515,"breakevenPct":6.47059687675418},{"delta":0.25,"premium":1.0416545889606719,"strike":82.95553255040127,"iv":1.816390503436725,"gamma":0.04377248987656962,"theta":-1.1881573841461073,"vega":0.012739429811719999,"rho":0.0004897600121571149,"breakevenPct":8.355504565740395},{"delta":0.3,"premium":0.4295595054095827,"strike":78.82457496136013,"iv":0.5703315301391036,"gamma":0.1508903400309119,"theta":-0.39888292117465224,"vega":0.013968392581143739,"rho":0.000603771592656593,"breakevenPct":2.2370155660084},{"delta":0.35,"premium":0.48365533230293667,"strike":78.43817619783617,"iv":0.5217225656877899,"gamma":0.17619945904173107,"theta":-0.3856294435857805,"vega":0.014779829984544048,"rho":0.0007065979089661883,"breakevenPct":1.8083482070937942},{"delta":0.4,"premium":0.5377511591962907,"strike":78.05177743431221,"iv":0.47311360123647606,"gamma":0.20150857805255024,"theta":-0.3723759659969088,"vega":0.015591267387944358,"rho":0.0008094242252757838,"breakevenPct":1.3796808481791878},{"delta":0.45,"premium":0.6489865513928915,"strike":77.79202689721421,"iv":0.47317195004803075,"gamma":0.2044008645533141,"theta":-0.3805411143131604,"vega":0.015907973102785782,"rho":0.0009113426953184362,"breakevenPct":1.188097843920426},{"delta":0.5,"premium":0.7690634005763688,"strike":77.55187319884726,"iv":0.48076080691642653,"gamma":0.20382449567723343,"theta":-0.39202046109510086,"vega":0.016148126801152737,"rho":0.0010131206903036172,"breakevenPct":1.0331999476569103},{"delta":0.55,"premium":0.9126398779247203,"strike":77.30061037639878,"iv":0.4873448626653103,"gamma":0.19871525940996948,"theta":-0.39286500508647,"vega":0.015960732451678533,"rho":0.0011142944729994146,"breakevenPct":0.894285673791932},{"delta":0.6,"premium":1.0626907426246184,"strike":77.04628687690743,"iv":0.49365208545269584,"gamma":0.19235717192268567,"theta":-0.39077955239064094,"vega":0.015655544252288912,"rho":0.0012153017890440554,"breakevenPct":0.7597750509959391},{"delta":0.65,"premium":1.1974382577458464,"strike":76.8163448585541,"iv":0.4773894925909295,"gamma":0.18451495285136954,"theta":-0.3573971710821733,"vega":0.014608262236192186,"rho":0.0013163956070692167,"breakevenPct":0.6369751242259561},{"delta":0.7,"premium":1.3287808711270768,"strike":76.59182757072294,"iv":0.45610525370453525,"gamma":0.17634252357431524,"theta":-0.3170514144589134,"vega":0.013395868881903908,"rho":0.001417508671256303,"breakevenPct":0.5167807557404893},{"delta":0.75,"premium":1.460123484508307,"strike":76.36731028289178,"iv":0.434821014818141,"gamma":0.16817009429726087,"theta":-0.2767056578356533,"vega":0.012183475527615626,"rho":0.0015186217354433895,"breakevenPct":0.39658638725502215},{"delta":0.8,"premium":1.5914660978895376,"strike":76.14279299506062,"iv":0.41353677593174676,"gamma":0.15999766502020654,"theta":-0.2363599012123933,"vega":0.010971082173327346,"rho":0.001619734799630476,"breakevenPct":0.27639201876955505},{"delta":0.85,"premium":3.062195121951218,"strike":74.66829268292683,"iv":0.6811678048780485,"gamma":0.10814585365853663,"theta":-0.3140848780487804,"vega":0.009445365853658539,"rho":0.0016854029912441214,"breakevenPct":0.2715270960759157},{"delta":0.9,"premium":4.116964285714285,"strike":73.60714285714286,"iv":0.8283375000000001,"gamma":0.05173392857142857,"theta":-0.3293357142857143,"vega":0.006921428571428571,"rho":0.001761093196854516,"breakevenPct":0.26329610791685243}],"put":[{"delta":0.1,"premium":1.065,"strike":57.50460447827305,"iv":5.012421484029072,"gamma":0.008731446889769014,"theta":-1.8058398756400713,"vega":0.007037435315450306,"rho":-0.00023592565679197438,"breakevenPct":27.193492675086357},{"delta":0.15,"premium":0.9792645834230393,"strike":65.83926751455226,"iv":3.2144592481023317,"gamma":0.03128200590063632,"theta":-1.439357077003169,"vega":0.009313249407294662,"rho":-0.00033644612380356637,"breakevenPct":16.33126556871874},{"delta":0.2,"premium":0.4442069196524683,"strike":74.01849294798775,"iv":1.0515492051538202,"gamma":0.08254807206078249,"theta":-0.5613596868217676,"vega":0.011354991007924429,"rho":-0.00042287123320614814,"breakevenPct":5.089930304005048},{"delta":0.25,"premium":0.3581105743424584,"strike":76.05367686527107,"iv":0.5627736983360171,"gamma":0.1384713902308105,"theta":-0.35989393451422436,"vega":0.012777133655394525,"rho":-0.0005254565152440958,"breakevenPct":2.3535006566968266},{"delta":0.3,"premium":0.5486634460547504,"strike":76.3220611916264,"iv":0.627642190016103,"gamma":0.13382834138486313,"theta":-0.43536360708534616,"vega":0.01366280193236715,"rho":-0.0006351666084761003,"breakevenPct":2.2530988834214827},{"delta":0.35,"premium":0.7392163177670423,"strike":76.59044551798175,"iv":0.6925106816961889,"gamma":0.12918529253891572,"theta":-0.5108332796564681,"vega":0.014548470209339776,"rho":-0.0007448767017081048,"breakevenPct":2.1526971101461387},{"delta":0.4,"premium":0.9297691894793345,"strike":76.8588298443371,"iv":0.7573791733762748,"gamma":0.12454224369296833,"theta":-0.5863029522275899,"vega":0.0154341384863124,"rho":-0.0008545867949401095,"breakevenPct":2.0522953368707944},{"delta":0.45,"premium":1.087154340836013,"strike":77.19051446945338,"iv":0.7710387459807074,"gamma":0.12632942122186497,"theta":-0.6133498392282958,"vega":0.016014308681672026,"rho":-0.000963646103071425,"breakevenPct":1.8274508144770847},{"delta":0.5,"premium":1.2683071553228624,"strike":77.60034904013962,"iv":0.7592345549738221,"gamma":0.12966771378708553,"theta":-0.6091769633507853,"vega":0.016179930191972076,"rho":-0.0010735032496692518,"breakevenPct":1.532453708956719},{"delta":0.55,"premium":1.6307042253521131,"strike":78.02816901408451,"iv":0.839994366197183,"gamma":0.11591549295774647,"theta":-0.6688704225352111,"vega":0.016046478873239435,"rho":-0.001187886497843478,"breakevenPct":1.448058838064507},{"delta":0.6,"premium":1.7581354795439303,"strike":78.36351441985245,"iv":0.7851653923541247,"gamma":0.11967136150234742,"theta":-0.6030421193829645,"vega":0.015409322602280348,"rho":-0.0012961341449097196,"breakevenPct":1.179851728188185},{"delta":0.65,"premium":1.885566733735748,"strike":78.69885982562039,"iv":0.7303364185110663,"gamma":0.12342723004694836,"theta":-0.5372138162307176,"vega":0.01477216633132126,"rho":-0.0014043817919759613,"breakevenPct":0.9116446183118627},{"delta":0.7,"premium":2.0707787201233616,"strike":79.07864302235929,"iv":0.6887401696222051,"gamma":0.12467270624518119,"theta":-0.4770422513492676,"vega":0.014054510408635314,"rho":-0.0015140899396245682,"breakevenPct":0.660649764917527},{"delta":0.75,"premium":2.7646877409406327,"strike":79.84965304548959,"iv":0.7636437933693139,"gamma":0.10381688511950654,"theta":-0.466672166538165,"vega":0.012628141865844256,"rho":-0.0016366562198512535,"breakevenPct":0.5611902676096951},{"delta":0.8,"premium":3.4585967617579034,"strike":80.62066306861989,"iv":0.8385474171164226,"gamma":0.08296106399383191,"theta":-0.45630208172706244,"vega":0.011201773323053199,"rho":-0.0017592225000779387,"breakevenPct":0.4617307703018633},{"delta":0.85,"premium":5.299460916442053,"strike":82.4743935309973,"iv":1.1199363881401627,"gamma":0.05611266846361179,"theta":-0.5301256064690032,"vega":0.009419676549865232,"rho":-0.0019119467026350164,"breakevenPct":0.44513336615678667},{"delta":0.9,"premium":0.8722371967655018,"strike":78.43126684636118,"iv":0.11252398921832962,"gamma":0.12390242587601075,"theta":0.015831266846360714,"vega":0.0072633423180593,"rho":-0.0018981114417409549,"breakevenPct":0}]}},"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"}}