{"symbol":"IPGP","url":"https://intraalpha.com/companies/IPGP","capturedAt":"2026-10-22T16:17:11.493Z","state":"ready","quote":{"symbol":"IPGP","last_price":69.56,"prev_close":74.03,"regular_close":69.56,"change":-4.47,"change_pct":-6.0381,"regular_change":-4.47,"regular_change_pct":-6.0381,"extended_change":0,"extended_change_pct":0,"bid":69.41,"ask":69.71,"bid_size":100,"ask_size":100,"volume":72246,"vwap":70.117232,"open":71.47,"high":71.875,"low":69.15,"close":69.56,"trade_count":2616,"last_trade_at":"2026-10-22T16:16:47.822904391Z","last_quote_at":"2026-10-22T16:16:53.601526347Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:17:10.90122182-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"IPGP","fetched_at":"2026-10-22T16:17:11.077902+00:00","name":"IPG Photonics Corporation","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS","country":"USA","description":"IPG Photonics is a manufacturer of fiber lasers.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3148832000,"ebitda":104386000,"pe_ratio":113.89,"peg_ratio":1.83,"book_value":50.01,"dividend_per_share":null,"dividend_yield":null,"eps":0.65,"revenue_ttm":1069340000,"gross_profit_ttm":405045000,"profit_margin":0.0258,"operating_margin_ttm":0.059,"return_on_assets_ttm":0.0097,"return_on_equity_ttm":0.013,"quarterly_earnings_growth":-0.228,"quarterly_revenue_growth":0.111,"analyst_target_price":124.14,"analyst_number":2,"beta":0.972,"fifty_two_week_high":155.82,"fifty_two_week_low":69.41,"fifty_day_ma":77.7,"two_hundred_day_ma":101.39,"shares_outstanding":42534500,"forward_pe":32.36,"price_to_sales":2.945,"price_to_book":1.543,"ev_to_revenue":2.27,"ev_to_ebitda":22.18},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:17:11.077902+00:00"},"optionObservedAt":"2026-10-22T16:04:06.014Z","bars":[{"c":71.44,"h":71.81,"l":71.44,"n":5,"o":71.81,"t":"2026-10-15T11:00:00Z","v":430,"vw":71.65188},{"c":71.01,"h":72,"l":71.01,"n":64,"o":71.76,"t":"2026-10-15T13:30:00Z","v":4297,"vw":71.417692},{"c":70.945,"h":71.19,"l":70,"n":190,"o":70.15,"t":"2026-10-15T13:35:00Z","v":7244,"vw":70.519919},{"c":71.005,"h":71.19,"l":70.865,"n":98,"o":71.005,"t":"2026-10-15T13:40:00Z","v":3528,"vw":71.050536},{"c":71.145,"h":71.465,"l":71.02,"n":75,"o":71.45,"t":"2026-10-15T13:45:00Z","v":2985,"vw":71.199734},{"c":70.59,"h":71.14,"l":70.47,"n":150,"o":71.14,"t":"2026-10-15T13:50:00Z","v":4569,"vw":70.702955},{"c":70.59,"h":70.59,"l":70.46,"n":58,"o":70.46,"t":"2026-10-15T13:55:00Z","v":5112,"vw":70.523469},{"c":70.855,"h":71.125,"l":70.62,"n":106,"o":70.62,"t":"2026-10-15T14:00:00Z","v":2812,"vw":70.838158},{"c":71.3,"h":71.3,"l":70.74,"n":144,"o":70.77,"t":"2026-10-15T14:05:00Z","v":4176,"vw":70.904046},{"c":70.3,"h":71.255,"l":70.3,"n":110,"o":71.255,"t":"2026-10-15T14:10:00Z","v":3099,"vw":71.035329},{"c":70.84,"h":70.84,"l":70.555,"n":61,"o":70.5575,"t":"2026-10-15T14:15:00Z","v":2912,"vw":70.630212},{"c":70.495,"h":70.84,"l":70.495,"n":87,"o":70.84,"t":"2026-10-15T14:20:00Z","v":2123,"vw":70.691442},{"c":70.31,"h":70.54,"l":70.27,"n":58,"o":70.445,"t":"2026-10-15T14:25:00Z","v":1982,"vw":70.412936},{"c":70.23,"h":70.35,"l":70.025,"n":103,"o":70.25,"t":"2026-10-15T14:30:00Z","v":2520,"vw":70.205417},{"c":70.66,"h":70.66,"l":70.22,"n":142,"o":70.355,"t":"2026-10-15T14:35:00Z","v":3430,"vw":70.454102},{"c":71.035,"h":71.11,"l":70.7,"n":158,"o":70.9,"t":"2026-10-15T14:40:00Z","v":4034,"vw":70.910208},{"c":70.975,"h":71,"l":70.85,"n":141,"o":70.91,"t":"2026-10-15T14:45:00Z","v":5579,"vw":70.926047},{"c":71.05,"h":71.22,"l":70.72,"n":173,"o":70.8,"t":"2026-10-15T14:50:00Z","v":7339,"vw":71.083202},{"c":71.405,"h":71.51,"l":71.08,"n":104,"o":71.08,"t":"2026-10-15T14:55:00Z","v":2564,"vw":71.285},{"c":71.52,"h":71.52,"l":71.09,"n":177,"o":71.39,"t":"2026-10-15T15:00:00Z","v":5148,"vw":71.252663},{"c":71.4,"h":71.5,"l":71.14,"n":194,"o":71.5,"t":"2026-10-15T15:05:00Z","v":6317,"vw":71.353415},{"c":71.93,"h":71.93,"l":71.505,"n":108,"o":71.505,"t":"2026-10-15T15:10:00Z","v":3939,"vw":71.737669},{"c":72.04,"h":72.32,"l":72.04,"n":35,"o":72.32,"t":"2026-10-15T15:15:00Z","v":992,"vw":72.155682},{"c":71.76,"h":71.99,"l":71.76,"n":67,"o":71.92,"t":"2026-10-15T15:20:00Z","v":1592,"vw":71.88625},{"c":71.565,"h":71.73,"l":71.565,"n":87,"o":71.73,"t":"2026-10-15T15:25:00Z","v":1270,"vw":71.651935},{"c":71.49,"h":71.62,"l":71.47,"n":75,"o":71.62,"t":"2026-10-15T15:30:00Z","v":1600,"vw":71.556667},{"c":71.49,"h":71.65,"l":71.47,"n":43,"o":71.47,"t":"2026-10-15T15:35:00Z","v":1123,"vw":71.525107},{"c":71.17,"h":71.54,"l":71.15,"n":159,"o":71.525,"t":"2026-10-15T15:40:00Z","v":3637,"vw":71.32725},{"c":71.2,"h":71.2,"l":71,"n":47,"o":71,"t":"2026-10-15T15:45:00Z","v":1873,"vw":71.172131},{"c":71.36,"h":71.475,"l":71.15,"n":91,"o":71.15,"t":"2026-10-15T15:50:00Z","v":3632,"vw":71.339149},{"c":71.36,"h":71.36,"l":71.36,"n":17,"o":71.36,"t":"2026-10-15T15:55:00Z","v":745,"vw":71.36},{"c":71.5,"h":71.86,"l":71.5,"n":134,"o":71.595,"t":"2026-10-15T16:00:00Z","v":6437,"vw":71.770295},{"c":71.77,"h":71.78,"l":71.3,"n":342,"o":71.595,"t":"2026-10-15T16:05:00Z","v":23241,"vw":71.511705},{"c":71.58,"h":71.72,"l":71.58,"n":86,"o":71.64,"t":"2026-10-15T16:10:00Z","v":7012,"vw":71.640559},{"c":71.83,"h":71.88,"l":71.515,"n":112,"o":71.59,"t":"2026-10-15T16:15:00Z","v":3461,"vw":71.694979},{"c":71.79,"h":71.89,"l":71.77,"n":214,"o":71.89,"t":"2026-10-15T16:20:00Z","v":7435,"vw":71.856372},{"c":71.57,"h":71.78,"l":71.57,"n":37,"o":71.76,"t":"2026-10-15T16:25:00Z","v":1222,"vw":71.746017},{"c":71.705,"h":71.705,"l":71.675,"n":50,"o":71.675,"t":"2026-10-15T16:30:00Z","v":854,"vw":71.69375},{"c":71.8,"h":72.105051,"l":71.74,"n":151,"o":71.74,"t":"2026-10-15T16:35:00Z","v":3841,"vw":71.906808},{"c":71.69,"h":71.85,"l":71.69,"n":44,"o":71.785,"t":"2026-10-15T16:40:00Z","v":2454,"vw":71.732777},{"c":71.7,"h":71.87,"l":71.7,"n":97,"o":71.87,"t":"2026-10-15T16:45:00Z","v":2657,"vw":71.757857},{"c":71.63,"h":71.66,"l":71.56,"n":91,"o":71.66,"t":"2026-10-15T16:50:00Z","v":2634,"vw":71.620834},{"c":71.84,"h":71.86,"l":71.6,"n":88,"o":71.6,"t":"2026-10-15T16:55:00Z","v":3718,"vw":71.707619},{"c":71.72,"h":71.865,"l":71.681,"n":75,"o":71.84,"t":"2026-10-15T17:00:00Z","v":2489,"vw":71.766289},{"c":71.805,"h":71.805,"l":71.7418,"n":33,"o":71.7418,"t":"2026-10-15T17:05:00Z","v":950,"vw":71.752369},{"c":71.91,"h":71.93,"l":71.9,"n":55,"o":71.93,"t":"2026-10-15T17:10:00Z","v":1854,"vw":71.919091},{"c":72.03,"h":72.03,"l":71.99,"n":43,"o":71.99,"t":"2026-10-15T17:15:00Z","v":680,"vw":72.01},{"c":71.97,"h":71.97,"l":71.87,"n":34,"o":71.965,"t":"2026-10-15T17:20:00Z","v":727,"vw":71.944905},{"c":71.92,"h":71.9901,"l":71.92,"n":51,"o":71.99,"t":"2026-10-15T17:25:00Z","v":1423,"vw":71.961512},{"c":72.1,"h":72.1,"l":71.975,"n":96,"o":71.975,"t":"2026-10-15T17:30:00Z","v":3571,"vw":72.063409},{"c":72.28,"h":72.33,"l":72.1,"n":85,"o":72.15,"t":"2026-10-15T17:35:00Z","v":3108,"vw":72.225518},{"c":72.37,"h":72.37,"l":72.37,"n":23,"o":72.37,"t":"2026-10-15T17:40:00Z","v":536,"vw":72.37},{"c":72.36,"h":72.42,"l":72.28,"n":94,"o":72.38,"t":"2026-10-15T17:45:00Z","v":2839,"vw":72.364552},{"c":72.46,"h":72.46,"l":72.35,"n":48,"o":72.365,"t":"2026-10-15T17:50:00Z","v":1235,"vw":72.390038},{"c":72.445,"h":72.47,"l":72.43,"n":59,"o":72.45,"t":"2026-10-15T17:55:00Z","v":2029,"vw":72.457446},{"c":72.06,"h":72.36,"l":72.06,"n":121,"o":72.36,"t":"2026-10-15T18:00:00Z","v":3296,"vw":72.23},{"c":72.235,"h":72.235,"l":72.21,"n":53,"o":72.21,"t":"2026-10-15T18:05:00Z","v":1609,"vw":72.223053},{"c":72.11,"h":72.25,"l":72.11,"n":158,"o":72.245,"t":"2026-10-15T18:10:00Z","v":3711,"vw":72.198993},{"c":72.15,"h":72.21,"l":72.13,"n":63,"o":72.13,"t":"2026-10-15T18:15:00Z","v":1474,"vw":72.181429},{"c":72.33,"h":72.41,"l":72.225,"n":187,"o":72.225,"t":"2026-10-15T18:20:00Z","v":4118,"vw":72.334815},{"c":72.455,"h":72.455,"l":72.335,"n":90,"o":72.34,"t":"2026-10-15T18:25:00Z","v":2868,"vw":72.362522},{"c":72.495,"h":72.585,"l":72.47,"n":152,"o":72.55,"t":"2026-10-15T18:30:00Z","v":3654,"vw":72.530437},{"c":72.36,"h":72.53,"l":72.36,"n":123,"o":72.45,"t":"2026-10-15T18:35:00Z","v":3409,"vw":72.398763},{"c":72.45,"h":72.45,"l":72.26,"n":112,"o":72.365,"t":"2026-10-15T18:40:00Z","v":3298,"vw":72.347888},{"c":72.36,"h":72.49,"l":72.36,"n":92,"o":72.49,"t":"2026-10-15T18:45:00Z","v":2420,"vw":72.4035},{"c":72.43,"h":72.45,"l":72.365,"n":57,"o":72.365,"t":"2026-10-15T18:50:00Z","v":1375,"vw":72.422969},{"c":72.605,"h":72.605,"l":72.53,"n":87,"o":72.53,"t":"2026-10-15T18:55:00Z","v":1531,"vw":72.56375},{"c":72.78,"h":72.86,"l":72.66,"n":161,"o":72.66,"t":"2026-10-15T19:00:00Z","v":4376,"vw":72.770763},{"c":72.86,"h":72.91,"l":72.86,"n":103,"o":72.88,"t":"2026-10-15T19:05:00Z","v":2295,"vw":72.888333},{"c":72.97,"h":73.1,"l":72.97,"n":124,"o":72.98,"t":"2026-10-15T19:10:00Z","v":3848,"vw":73.019613},{"c":73.34,"h":73.34,"l":73.06,"n":90,"o":73.07,"t":"2026-10-15T19:15:00Z","v":1814,"vw":73.166},{"c":73.53,"h":73.54,"l":73.345,"n":96,"o":73.345,"t":"2026-10-15T19:20:00Z","v":1770,"vw":73.434834},{"c":73.24,"h":73.455,"l":73.24,"n":188,"o":73.42,"t":"2026-10-15T19:25:00Z","v":4121,"vw":73.335},{"c":73.355,"h":73.355,"l":73.17,"n":112,"o":73.19,"t":"2026-10-15T19:30:00Z","v":2198,"vw":73.246052},{"c":73.42,"h":73.54,"l":73.35,"n":168,"o":73.35,"t":"2026-10-15T19:35:00Z","v":4944,"vw":73.484774},{"c":73.45,"h":73.51,"l":73.34,"n":170,"o":73.34,"t":"2026-10-15T19:40:00Z","v":3282,"vw":73.447459},{"c":73.55,"h":73.59,"l":73.48,"n":156,"o":73.495,"t":"2026-10-15T19:45:00Z","v":4547,"vw":73.560085},{"c":73.825,"h":73.825,"l":73.55,"n":515,"o":73.695,"t":"2026-10-15T19:50:00Z","v":13951,"vw":73.673327},{"c":73.69,"h":73.91,"l":73.69,"n":1484,"o":73.74,"t":"2026-10-15T19:55:00Z","v":41255,"vw":73.779371},{"c":73.76,"h":73.76,"l":73.76,"n":26,"o":73.76,"t":"2026-10-15T20:00:00Z","v":62068,"vw":73.76},{"c":74.15,"h":74.15,"l":74.15,"n":1,"o":74.15,"t":"2026-10-16T08:00:00Z","v":100,"vw":74.15},{"c":72.185,"h":72.75,"l":72.185,"n":58,"o":72.75,"t":"2026-10-16T13:30:00Z","v":2223,"vw":72.634142},{"c":71.78,"h":71.83,"l":71.37,"n":38,"o":71.57,"t":"2026-10-16T13:35:00Z","v":1083,"vw":71.551429},{"c":72.105,"h":72.11,"l":71.6,"n":60,"o":71.84,"t":"2026-10-16T13:40:00Z","v":2277,"vw":71.900769},{"c":72.3462,"h":72.3462,"l":72.3462,"n":7,"o":72.3462,"t":"2026-10-16T13:45:00Z","v":358,"vw":72.3462},{"c":71.97,"h":71.97,"l":71.63,"n":65,"o":71.75,"t":"2026-10-16T13:50:00Z","v":2154,"vw":71.736051},{"c":72.045,"h":72.045,"l":71.825,"n":33,"o":71.88,"t":"2026-10-16T13:55:00Z","v":1066,"vw":71.899386},{"c":72.55,"h":73.22,"l":72.55,"n":51,"o":72.88,"t":"2026-10-16T14:00:00Z","v":2080,"vw":72.803233},{"c":72.695,"h":72.695,"l":72.615,"n":22,"o":72.635,"t":"2026-10-16T14:05:00Z","v":503,"vw":72.648333},{"c":72.675,"h":72.695,"l":72.675,"n":42,"o":72.695,"t":"2026-10-16T14:10:00Z","v":1057,"vw":72.690789},{"c":73.15,"h":73.22,"l":73.05,"n":49,"o":73.05,"t":"2026-10-16T14:15:00Z","v":1508,"vw":73.136242},{"c":73.15,"h":73.15,"l":73.14,"n":20,"o":73.15,"t":"2026-10-16T14:20:00Z","v":1074,"vw":73.148785},{"c":73.15,"h":73.15,"l":73.15,"n":11,"o":73.15,"t":"2026-10-16T14:25:00Z","v":298,"vw":73.15},{"c":73.06,"h":73.06,"l":73.06,"n":10,"o":73.06,"t":"2026-10-16T14:30:00Z","v":259,"vw":73.06},{"c":73.19,"h":73.41,"l":72.98,"n":226,"o":73.345,"t":"2026-10-16T14:35:00Z","v":5846,"vw":73.141822},{"c":72.85,"h":73.03,"l":72.82,"n":96,"o":72.935,"t":"2026-10-16T14:40:00Z","v":2091,"vw":72.935395},{"c":72.85,"h":72.855,"l":72.85,"n":17,"o":72.855,"t":"2026-10-16T14:45:00Z","v":374,"vw":72.851667},{"c":72.85,"h":72.85,"l":72.85,"n":7,"o":72.85,"t":"2026-10-16T14:50:00Z","v":134,"vw":72.85},{"c":72.3327,"h":72.6475,"l":72.3327,"n":9,"o":72.6475,"t":"2026-10-16T14:55:00Z","v":673,"vw":72.385167},{"c":72.5,"h":72.695,"l":72.5,"n":48,"o":72.5,"t":"2026-10-16T15:00:00Z","v":2051,"vw":72.53533},{"c":71.87,"h":72.26,"l":71.87,"n":126,"o":72.23,"t":"2026-10-16T15:05:00Z","v":3657,"vw":72.05763},{"c":71.905,"h":71.91,"l":71.76,"n":76,"o":71.76,"t":"2026-10-16T15:10:00Z","v":1947,"vw":71.851916},{"c":72.03,"h":72.08,"l":71.91,"n":94,"o":72.08,"t":"2026-10-16T15:15:00Z","v":2040,"vw":71.993522},{"c":72.005,"h":72.05,"l":71.82,"n":69,"o":72.05,"t":"2026-10-16T15:20:00Z","v":1792,"vw":71.930455},{"c":72.24,"h":72.36,"l":71.81,"n":160,"o":71.81,"t":"2026-10-16T15:25:00Z","v":4237,"vw":72.193834},{"c":72.26,"h":72.26,"l":72.26,"n":34,"o":72.26,"t":"2026-10-16T15:30:00Z","v":1355,"vw":72.26},{"c":72.35,"h":72.45,"l":72.22,"n":71,"o":72.26,"t":"2026-10-16T15:35:00Z","v":1745,"vw":72.286194},{"c":72.34,"h":72.35,"l":72.34,"n":34,"o":72.35,"t":"2026-10-16T15:40:00Z","v":807,"vw":72.348571},{"c":72.405,"h":72.405,"l":72.36,"n":57,"o":72.36,"t":"2026-10-16T15:45:00Z","v":1413,"vw":72.390399},{"c":72.37,"h":72.37,"l":72.32,"n":81,"o":72.32,"t":"2026-10-16T15:50:00Z","v":3239,"vw":72.365866},{"c":72.41,"h":72.415,"l":72.36,"n":36,"o":72.37,"t":"2026-10-16T15:55:00Z","v":1346,"vw":72.38514},{"c":72.65,"h":72.66,"l":72.34,"n":181,"o":72.45,"t":"2026-10-16T16:00:00Z","v":3951,"vw":72.499514},{"c":72.54,"h":72.65,"l":72.54,"n":85,"o":72.645,"t":"2026-10-16T16:05:00Z","v":1763,"vw":72.606875},{"c":72.59,"h":72.59,"l":72.495,"n":26,"o":72.495,"t":"2026-10-16T16:10:00Z","v":563,"vw":72.51875},{"c":72.33,"h":72.65,"l":72.33,"n":192,"o":72.65,"t":"2026-10-16T16:15:00Z","v":12007,"vw":72.534065},{"c":72.21,"h":72.23,"l":71.995,"n":34,"o":71.995,"t":"2026-10-16T16:20:00Z","v":1323,"vw":72.148628},{"c":72,"h":72.165,"l":72,"n":54,"o":72.15,"t":"2026-10-16T16:25:00Z","v":1712,"vw":72.08672},{"c":72.005,"h":72.005,"l":71.87,"n":10,"o":71.87,"t":"2026-10-16T16:30:00Z","v":288,"vw":71.9375},{"c":71.85,"h":72.015,"l":71.85,"n":8,"o":72.015,"t":"2026-10-16T16:35:00Z","v":454,"vw":71.898529},{"c":72.29,"h":72.29,"l":71.99,"n":88,"o":72.04,"t":"2026-10-16T16:40:00Z","v":2280,"vw":72.152143},{"c":72.27,"h":72.31,"l":72.09,"n":114,"o":72.31,"t":"2026-10-16T16:45:00Z","v":3228,"vw":72.16606},{"c":72.07,"h":72.2,"l":72.07,"n":30,"o":72.2,"t":"2026-10-16T16:50:00Z","v":943,"vw":72.121},{"c":72.175,"h":72.2,"l":72.08,"n":34,"o":72.2,"t":"2026-10-16T16:55:00Z","v":615,"vw":72.1575},{"c":72.15,"h":72.425,"l":72.15,"n":104,"o":72.18,"t":"2026-10-16T17:00:00Z","v":2333,"vw":72.313537},{"c":72.05,"h":72.05,"l":72.045,"n":19,"o":72.045,"t":"2026-10-16T17:05:00Z","v":479,"vw":72.0475},{"c":72.245,"h":72.29,"l":72.06,"n":44,"o":72.06,"t":"2026-10-16T17:10:00Z","v":1031,"vw":72.222693},{"c":72.005,"h":72.15,"l":71.9,"n":54,"o":72.15,"t":"2026-10-16T17:15:00Z","v":1998,"vw":72.017692},{"c":71.985,"h":71.995,"l":71.975,"n":24,"o":71.975,"t":"2026-10-16T17:20:00Z","v":815,"vw":71.983371},{"c":72.105,"h":72.19,"l":72.1,"n":71,"o":72.19,"t":"2026-10-16T17:25:00Z","v":911,"vw":72.131667},{"c":72.14,"h":72.2348,"l":72.11,"n":54,"o":72.11,"t":"2026-10-16T17:30:00Z","v":1458,"vw":72.131329},{"c":72.09,"h":72.16,"l":72.09,"n":37,"o":72.15,"t":"2026-10-16T17:35:00Z","v":1228,"vw":72.144813},{"c":72.385,"h":72.43,"l":72.06,"n":130,"o":72.06,"t":"2026-10-16T17:40:00Z","v":3918,"vw":72.213631},{"c":72.225,"h":72.59,"l":72.08,"n":105,"o":72.51,"t":"2026-10-16T17:45:00Z","v":4145,"vw":72.38392},{"c":71.98,"h":72.18,"l":71.98,"n":42,"o":72.18,"t":"2026-10-16T17:50:00Z","v":1221,"vw":72.0917},{"c":72.205,"h":72.2685,"l":72.16,"n":27,"o":72.16,"t":"2026-10-16T17:55:00Z","v":754,"vw":72.213372},{"c":71.96,"h":72.03,"l":71.89,"n":80,"o":72.03,"t":"2026-10-16T18:00:00Z","v":2603,"vw":71.951843},{"c":71.965,"h":72.1,"l":71.965,"n":61,"o":71.97,"t":"2026-10-16T18:05:00Z","v":1511,"vw":72.032963},{"c":71.825,"h":71.995,"l":71.825,"n":117,"o":71.995,"t":"2026-10-16T18:10:00Z","v":3987,"vw":71.951206},{"c":71.555,"h":71.88,"l":71.555,"n":111,"o":71.88,"t":"2026-10-16T18:15:00Z","v":4205,"vw":71.732129},{"c":71.58,"h":71.595,"l":71.32,"n":173,"o":71.495,"t":"2026-10-16T18:20:00Z","v":6027,"vw":71.468759},{"c":71.46,"h":71.58,"l":71.46,"n":33,"o":71.58,"t":"2026-10-16T18:25:00Z","v":1090,"vw":71.49625},{"c":71.56,"h":71.56,"l":71.41,"n":62,"o":71.41,"t":"2026-10-16T18:30:00Z","v":1664,"vw":71.474975},{"c":71.53,"h":71.53,"l":71.44,"n":82,"o":71.5039,"t":"2026-10-16T18:35:00Z","v":2387,"vw":71.486563},{"c":71.4921,"h":71.58,"l":71.3475,"n":160,"o":71.49,"t":"2026-10-16T18:40:00Z","v":4160,"vw":71.472782},{"c":71.82,"h":71.83,"l":71.4737,"n":120,"o":71.4906,"t":"2026-10-16T18:45:00Z","v":9205,"vw":71.595936},{"c":72.02,"h":72.2847,"l":71.765,"n":146,"o":71.78,"t":"2026-10-16T18:50:00Z","v":6441,"vw":72.051721},{"c":72.05,"h":72.1,"l":71.985,"n":77,"o":71.985,"t":"2026-10-16T18:55:00Z","v":2841,"vw":72.056049},{"c":72.325,"h":72.39,"l":72.15,"n":145,"o":72.15,"t":"2026-10-16T19:00:00Z","v":5365,"vw":72.257241},{"c":72.11,"h":72.335,"l":71.97,"n":202,"o":72.33,"t":"2026-10-16T19:05:00Z","v":7020,"vw":72.162625},{"c":72.605,"h":72.605,"l":72.08,"n":257,"o":72.23,"t":"2026-10-16T19:10:00Z","v":6805,"vw":72.275941},{"c":72.135,"h":72.42,"l":72.09,"n":173,"o":72.4,"t":"2026-10-16T19:15:00Z","v":6080,"vw":72.298568},{"c":72.2,"h":72.365,"l":72.2,"n":136,"o":72.35,"t":"2026-10-16T19:20:00Z","v":4331,"vw":72.277057},{"c":72.095,"h":72.45,"l":72.0925,"n":229,"o":72.23,"t":"2026-10-16T19:25:00Z","v":8532,"vw":72.300267},{"c":71.66,"h":72.09,"l":71.66,"n":200,"o":72.09,"t":"2026-10-16T19:30:00Z","v":7574,"vw":71.845418},{"c":71.7,"h":71.725,"l":71.63,"n":107,"o":71.72,"t":"2026-10-16T19:35:00Z","v":3078,"vw":71.7125},{"c":71.56,"h":71.845,"l":71.56,"n":228,"o":71.77,"t":"2026-10-16T19:40:00Z","v":8260,"vw":71.752844},{"c":71.375,"h":71.565,"l":71.28,"n":333,"o":71.56,"t":"2026-10-16T19:45:00Z","v":9196,"vw":71.453666},{"c":71.31,"h":71.385,"l":71.24,"n":384,"o":71.27,"t":"2026-10-16T19:50:00Z","v":13462,"vw":71.297418},{"c":71.02,"h":71.22,"l":70.93,"n":905,"o":71.22,"t":"2026-10-16T19:55:00Z","v":25561,"vw":71.041969},{"c":71.01,"h":71.01,"l":71.01,"n":46,"o":71.01,"t":"2026-10-16T20:00:00Z","v":87245,"vw":71.01},{"c":71.01,"h":71.01,"l":71.01,"n":1,"o":71.01,"t":"2026-10-16T20:40:00Z","v":340,"vw":71.01},{"c":73.21,"h":73.21,"l":72.51,"n":8,"o":72.51,"t":"2026-10-19T12:15:00Z","v":234,"vw":72.86},{"c":73.36,"h":73.36,"l":73.36,"n":1,"o":73.36,"t":"2026-10-19T13:05:00Z","v":100,"vw":73.36},{"c":73.215,"h":74.45,"l":73.14,"n":51,"o":73.14,"t":"2026-10-19T13:30:00Z","v":4912,"vw":73.30948},{"c":72.5,"h":74.66,"l":71.84,"n":32,"o":74.66,"t":"2026-10-19T13:35:00Z","v":1055,"vw":73.693784},{"c":72.77,"h":73.005,"l":72.77,"n":17,"o":73.005,"t":"2026-10-19T13:40:00Z","v":266,"vw":72.8875},{"c":72.805,"h":72.805,"l":72.39,"n":29,"o":72.39,"t":"2026-10-19T13:45:00Z","v":522,"vw":72.655131},{"c":71.83,"h":72.855,"l":71.83,"n":201,"o":72.855,"t":"2026-10-19T13:50:00Z","v":7426,"vw":72.447564},{"c":70.86,"h":71.935,"l":70.86,"n":75,"o":71.7,"t":"2026-10-19T13:55:00Z","v":2222,"vw":71.501176},{"c":71.53,"h":71.79,"l":71.53,"n":25,"o":71.79,"t":"2026-10-19T14:00:00Z","v":368,"vw":71.66},{"c":71.775,"h":71.775,"l":71.525,"n":14,"o":71.525,"t":"2026-10-19T14:05:00Z","v":431,"vw":71.608333},{"c":71.465,"h":71.465,"l":71.4,"n":33,"o":71.45,"t":"2026-10-19T14:10:00Z","v":1538,"vw":71.419278},{"c":71.93,"h":72.295,"l":71.92,"n":164,"o":72.2,"t":"2026-10-19T14:15:00Z","v":7854,"vw":72.176374},{"c":71.65,"h":71.71,"l":71.65,"n":36,"o":71.71,"t":"2026-10-19T14:20:00Z","v":1324,"vw":71.68125},{"c":72.035,"h":72.035,"l":71.7101,"n":33,"o":71.7101,"t":"2026-10-19T14:25:00Z","v":983,"vw":71.785077},{"c":71.84,"h":71.84,"l":71.68,"n":58,"o":71.7,"t":"2026-10-19T14:30:00Z","v":1291,"vw":71.765},{"c":71.935,"h":71.935,"l":71.925,"n":26,"o":71.925,"t":"2026-10-19T14:35:00Z","v":845,"vw":71.931098},{"c":72.385,"h":72.55,"l":72.28,"n":199,"o":72.28,"t":"2026-10-19T14:40:00Z","v":3339,"vw":72.435476},{"c":72.8546,"h":72.8546,"l":72.44,"n":58,"o":72.44,"t":"2026-10-19T14:45:00Z","v":1941,"vw":72.723267},{"c":72.45,"h":72.52,"l":72.45,"n":80,"o":72.52,"t":"2026-10-19T14:50:00Z","v":1149,"vw":72.483333},{"c":72.545,"h":72.545,"l":72.29,"n":13,"o":72.29,"t":"2026-10-19T14:55:00Z","v":352,"vw":72.413786},{"c":72.72,"h":72.83,"l":72.71,"n":72,"o":72.8,"t":"2026-10-19T15:05:00Z","v":1181,"vw":72.756429},{"c":73.02,"h":73.02,"l":72.735,"n":138,"o":72.735,"t":"2026-10-19T15:15:00Z","v":3773,"vw":72.820889},{"c":73.38,"h":73.38,"l":73.08,"n":70,"o":73.08,"t":"2026-10-19T15:20:00Z","v":1805,"vw":73.232222},{"c":73.33,"h":73.445,"l":73.33,"n":78,"o":73.445,"t":"2026-10-19T15:25:00Z","v":1512,"vw":73.375},{"c":73.37,"h":73.37,"l":73.37,"n":4,"o":73.37,"t":"2026-10-19T15:30:00Z","v":116,"vw":73.37},{"c":73.58,"h":73.63,"l":73.53,"n":111,"o":73.54,"t":"2026-10-19T15:35:00Z","v":1590,"vw":73.561667},{"c":73.905,"h":74.115,"l":73.615,"n":73,"o":73.615,"t":"2026-10-19T15:40:00Z","v":5439,"vw":73.852389},{"c":73.74,"h":73.77,"l":73.73,"n":53,"o":73.7301,"t":"2026-10-19T15:50:00Z","v":1931,"vw":73.744432},{"c":73.56,"h":73.66,"l":73.56,"n":57,"o":73.66,"t":"2026-10-19T15:55:00Z","v":937,"vw":73.63},{"c":73.52,"h":73.55,"l":73.52,"n":29,"o":73.55,"t":"2026-10-19T16:00:00Z","v":715,"vw":73.54},{"c":73.13,"h":73.3,"l":73.13,"n":78,"o":73.3,"t":"2026-10-19T16:05:00Z","v":1251,"vw":73.162943},{"c":73.15,"h":73.15,"l":73.15,"n":37,"o":73.15,"t":"2026-10-19T16:10:00Z","v":909,"vw":73.15},{"c":72.9,"h":73,"l":72.9,"n":62,"o":73,"t":"2026-10-19T16:15:00Z","v":1731,"vw":72.966429},{"c":72.89,"h":72.92,"l":72.88,"n":49,"o":72.895,"t":"2026-10-19T16:20:00Z","v":1529,"vw":72.903783},{"c":72.82,"h":72.93,"l":72.82,"n":11,"o":72.93,"t":"2026-10-19T16:25:00Z","v":406,"vw":72.883333},{"c":72.88,"h":72.88,"l":72.7,"n":89,"o":72.79,"t":"2026-10-19T16:30:00Z","v":1617,"vw":72.816667},{"c":72.915,"h":72.915,"l":72.89,"n":26,"o":72.91,"t":"2026-10-19T16:35:00Z","v":1285,"vw":72.899171},{"c":72.79,"h":72.975,"l":72.77,"n":97,"o":72.95,"t":"2026-10-19T16:40:00Z","v":4061,"vw":72.91662},{"c":72.61,"h":72.66,"l":72.61,"n":22,"o":72.66,"t":"2026-10-19T16:45:00Z","v":628,"vw":72.6225},{"c":72.52,"h":72.55,"l":72.52,"n":30,"o":72.55,"t":"2026-10-19T16:50:00Z","v":545,"vw":72.535},{"c":72.375,"h":72.375,"l":72.31,"n":21,"o":72.32,"t":"2026-10-19T17:00:00Z","v":834,"vw":72.325447},{"c":72.315,"h":72.315,"l":72.315,"n":13,"o":72.315,"t":"2026-10-19T17:05:00Z","v":371,"vw":72.315},{"c":72.14,"h":72.15,"l":72.14,"n":30,"o":72.15,"t":"2026-10-19T17:10:00Z","v":539,"vw":72.145},{"c":72.38,"h":72.38,"l":72.1178,"n":49,"o":72.1178,"t":"2026-10-19T17:15:00Z","v":865,"vw":72.241501},{"c":72.19,"h":72.19,"l":72.19,"n":41,"o":72.19,"t":"2026-10-19T17:20:00Z","v":670,"vw":72.19},{"c":72.16,"h":72.255,"l":72.16,"n":8,"o":72.255,"t":"2026-10-19T17:25:00Z","v":233,"vw":72.2075},{"c":72.18,"h":72.18,"l":72.15,"n":37,"o":72.15,"t":"2026-10-19T17:30:00Z","v":728,"vw":72.169655},{"c":72.03,"h":72.11,"l":72.03,"n":45,"o":72.11,"t":"2026-10-19T17:35:00Z","v":1159,"vw":72.0875},{"c":71.96,"h":71.96,"l":71.96,"n":11,"o":71.96,"t":"2026-10-19T17:40:00Z","v":260,"vw":71.96},{"c":71.68,"h":71.8,"l":71.68,"n":75,"o":71.8,"t":"2026-10-19T17:45:00Z","v":3033,"vw":71.757634},{"c":71.59,"h":71.7,"l":71.59,"n":81,"o":71.7,"t":"2026-10-19T17:50:00Z","v":1443,"vw":71.6525},{"c":71.82,"h":71.82,"l":71.5775,"n":107,"o":71.5775,"t":"2026-10-19T17:55:00Z","v":2602,"vw":71.693618},{"c":71.86,"h":71.97,"l":71.85,"n":59,"o":71.87,"t":"2026-10-19T18:00:00Z","v":2260,"vw":71.890685},{"c":71.95,"h":71.95,"l":71.905,"n":31,"o":71.905,"t":"2026-10-19T18:10:00Z","v":798,"vw":71.932727},{"c":71.94,"h":71.94,"l":71.86,"n":34,"o":71.86,"t":"2026-10-19T18:15:00Z","v":939,"vw":71.885},{"c":71.92,"h":71.98,"l":71.89,"n":63,"o":71.98,"t":"2026-10-19T18:20:00Z","v":1873,"vw":71.920909},{"c":71.77,"h":71.9199,"l":71.77,"n":127,"o":71.86,"t":"2026-10-19T18:25:00Z","v":5354,"vw":71.867661},{"c":71.67,"h":71.74,"l":71.67,"n":84,"o":71.68,"t":"2026-10-19T18:30:00Z","v":1141,"vw":71.7},{"c":71.675,"h":71.7,"l":71.54,"n":95,"o":71.625,"t":"2026-10-19T18:35:00Z","v":4114,"vw":71.640161},{"c":71.85,"h":71.915,"l":71.82,"n":33,"o":71.915,"t":"2026-10-19T18:40:00Z","v":1084,"vw":71.85875},{"c":71.895,"h":71.895,"l":71.88,"n":31,"o":71.88,"t":"2026-10-19T18:45:00Z","v":798,"vw":71.890238},{"c":71.91,"h":71.9251,"l":71.91,"n":35,"o":71.91,"t":"2026-10-19T18:50:00Z","v":1164,"vw":71.916482},{"c":71.88,"h":71.9175,"l":71.825,"n":88,"o":71.9175,"t":"2026-10-19T18:55:00Z","v":2673,"vw":71.863593},{"c":71.9,"h":71.9825,"l":71.9,"n":90,"o":71.9,"t":"2026-10-19T19:00:00Z","v":2878,"vw":71.928392},{"c":71.8,"h":71.87,"l":71.8,"n":88,"o":71.86,"t":"2026-10-19T19:05:00Z","v":2614,"vw":71.815789},{"c":71.86,"h":71.87,"l":71.7617,"n":72,"o":71.7617,"t":"2026-10-19T19:10:00Z","v":3163,"vw":71.840167},{"c":72.02,"h":72.02,"l":71.84,"n":198,"o":71.845,"t":"2026-10-19T19:15:00Z","v":5005,"vw":71.909325},{"c":72.29,"h":72.29,"l":72.03,"n":184,"o":72.03,"t":"2026-10-19T19:20:00Z","v":4400,"vw":72.162961},{"c":72.33,"h":72.4,"l":72.23,"n":137,"o":72.4,"t":"2026-10-19T19:25:00Z","v":3723,"vw":72.298556},{"c":72.34,"h":72.385,"l":72.34,"n":36,"o":72.36,"t":"2026-10-19T19:30:00Z","v":749,"vw":72.365751},{"c":72.695,"h":72.695,"l":72.47,"n":143,"o":72.47,"t":"2026-10-19T19:35:00Z","v":3389,"vw":72.590331},{"c":72.57,"h":72.71,"l":72.57,"n":286,"o":72.695,"t":"2026-10-19T19:40:00Z","v":6469,"vw":72.666877},{"c":72.55,"h":72.6199,"l":72.47,"n":172,"o":72.555,"t":"2026-10-19T19:45:00Z","v":3721,"vw":72.534993},{"c":72.31,"h":72.49,"l":72.03,"n":443,"o":72.49,"t":"2026-10-19T19:50:00Z","v":13857,"vw":72.229229},{"c":72.45,"h":72.585,"l":72.35,"n":1313,"o":72.45,"t":"2026-10-19T19:55:00Z","v":43883,"vw":72.488939},{"c":72.48,"h":72.48,"l":72.48,"n":30,"o":72.48,"t":"2026-10-19T20:00:00Z","v":86539,"vw":72.48},{"c":71.785,"h":71.785,"l":71.76,"n":13,"o":71.76,"t":"2026-10-20T13:30:00Z","v":3026,"vw":71.760857},{"c":70.5,"h":71.31,"l":70.5,"n":184,"o":71,"t":"2026-10-20T13:35:00Z","v":11310,"vw":70.988815},{"c":70.47,"h":70.47,"l":69.99,"n":91,"o":70.18,"t":"2026-10-20T13:40:00Z","v":1914,"vw":70.197363},{"c":70.39,"h":70.48,"l":70.33,"n":41,"o":70.33,"t":"2026-10-20T13:45:00Z","v":1426,"vw":70.390857},{"c":70.8,"h":70.805,"l":70.49,"n":60,"o":70.805,"t":"2026-10-20T13:50:00Z","v":4028,"vw":70.516214},{"c":71.435,"h":71.435,"l":70.82,"n":136,"o":70.82,"t":"2026-10-20T13:55:00Z","v":5982,"vw":71.153639},{"c":71.605,"h":71.65,"l":71.47,"n":64,"o":71.47,"t":"2026-10-20T14:00:00Z","v":2102,"vw":71.540769},{"c":72.17,"h":72.39,"l":71.97,"n":114,"o":71.97,"t":"2026-10-20T14:05:00Z","v":4004,"vw":72.185568},{"c":72.12,"h":72.12,"l":71.84,"n":101,"o":71.97,"t":"2026-10-20T14:10:00Z","v":3299,"vw":71.972767},{"c":72.41,"h":72.57,"l":72.17,"n":124,"o":72.28,"t":"2026-10-20T14:15:00Z","v":5816,"vw":72.41472},{"c":72.615,"h":72.62,"l":72.615,"n":26,"o":72.62,"t":"2026-10-20T14:20:00Z","v":752,"vw":72.618722},{"c":73.04,"h":73.04,"l":72.535,"n":64,"o":72.535,"t":"2026-10-20T14:25:00Z","v":1865,"vw":72.753889},{"c":72.37,"h":73.36,"l":72.37,"n":110,"o":73.23,"t":"2026-10-20T14:30:00Z","v":3145,"vw":72.957595},{"c":72.465,"h":72.59,"l":72.465,"n":25,"o":72.59,"t":"2026-10-20T14:35:00Z","v":786,"vw":72.507},{"c":72.68,"h":72.68,"l":72.46,"n":47,"o":72.46,"t":"2026-10-20T14:40:00Z","v":1235,"vw":72.615},{"c":72.57,"h":73.045,"l":72.57,"n":48,"o":72.72,"t":"2026-10-20T14:45:00Z","v":1224,"vw":72.698849},{"c":72.7775,"h":72.82,"l":72.615,"n":26,"o":72.615,"t":"2026-10-20T14:50:00Z","v":1166,"vw":72.766176},{"c":72.91,"h":73.05,"l":72.795,"n":76,"o":72.795,"t":"2026-10-20T14:55:00Z","v":2524,"vw":72.979966},{"c":72.77,"h":73.12,"l":72.77,"n":221,"o":73.005,"t":"2026-10-20T15:00:00Z","v":4710,"vw":72.97119},{"c":72.69,"h":72.7,"l":72.69,"n":50,"o":72.7,"t":"2026-10-20T15:05:00Z","v":1204,"vw":72.692857},{"c":71.99,"h":72.52,"l":71.99,"n":132,"o":72.49,"t":"2026-10-20T15:10:00Z","v":2749,"vw":72.355903},{"c":72.38,"h":72.38,"l":71.98,"n":81,"o":72.18,"t":"2026-10-20T15:15:00Z","v":3120,"vw":72.211067},{"c":72.035,"h":72.26,"l":71.97,"n":105,"o":72.26,"t":"2026-10-20T15:30:00Z","v":3064,"vw":72.093235},{"c":71.99,"h":72.2,"l":71.97,"n":77,"o":72.12,"t":"2026-10-20T15:35:00Z","v":3540,"vw":72.083726},{"c":72.39,"h":72.39,"l":72.09,"n":82,"o":72.09,"t":"2026-10-20T15:40:00Z","v":2929,"vw":72.224062},{"c":72.38,"h":72.38,"l":72.38,"n":22,"o":72.38,"t":"2026-10-20T15:50:00Z","v":752,"vw":72.38},{"c":72.44,"h":72.45,"l":72.44,"n":21,"o":72.45,"t":"2026-10-20T15:55:00Z","v":640,"vw":72.446},{"c":72.38,"h":72.56,"l":72.265,"n":116,"o":72.56,"t":"2026-10-20T16:00:00Z","v":2438,"vw":72.38979},{"c":72.17,"h":72.265,"l":72.17,"n":31,"o":72.265,"t":"2026-10-20T16:05:00Z","v":710,"vw":72.246262},{"c":72.16,"h":72.18,"l":72.13,"n":156,"o":72.13,"t":"2026-10-20T16:10:00Z","v":5343,"vw":72.168376},{"c":71.97,"h":72.06,"l":71.97,"n":94,"o":72.06,"t":"2026-10-20T16:15:00Z","v":1818,"vw":72.01},{"c":72.095,"h":72.13,"l":72.06,"n":42,"o":72.06,"t":"2026-10-20T16:20:00Z","v":1144,"vw":72.102},{"c":72.37,"h":72.37,"l":72.37,"n":32,"o":72.37,"t":"2026-10-20T16:30:00Z","v":687,"vw":72.37},{"c":72.45,"h":72.55,"l":72.345,"n":44,"o":72.345,"t":"2026-10-20T16:35:00Z","v":928,"vw":72.489167},{"c":72.39,"h":72.39,"l":72.37,"n":35,"o":72.37,"t":"2026-10-20T16:40:00Z","v":806,"vw":72.376667},{"c":72.5,"h":72.5,"l":72.3218,"n":46,"o":72.3218,"t":"2026-10-20T16:45:00Z","v":1395,"vw":72.469805},{"c":71.995,"h":72.32,"l":71.995,"n":118,"o":72.32,"t":"2026-10-20T16:50:00Z","v":2566,"vw":72.13},{"c":71.91,"h":71.91,"l":71.91,"n":17,"o":71.91,"t":"2026-10-20T16:55:00Z","v":414,"vw":71.91},{"c":72.015,"h":72.16,"l":72.01,"n":57,"o":72.01,"t":"2026-10-20T17:00:00Z","v":1183,"vw":72.037888},{"c":71.94,"h":72.0275,"l":71.9353,"n":46,"o":71.9353,"t":"2026-10-20T17:05:00Z","v":986,"vw":71.961777},{"c":72.04,"h":72.04,"l":71.93,"n":51,"o":71.93,"t":"2026-10-20T17:10:00Z","v":839,"vw":72.012108},{"c":72.05,"h":72.05,"l":71.97,"n":48,"o":71.97,"t":"2026-10-20T17:15:00Z","v":548,"vw":72.021667},{"c":72.28,"h":72.28,"l":72.05,"n":106,"o":72.05,"t":"2026-10-20T17:20:00Z","v":4088,"vw":72.183742},{"c":72.3,"h":72.3,"l":72.28,"n":50,"o":72.28,"t":"2026-10-20T17:25:00Z","v":1025,"vw":72.291667},{"c":72.45,"h":72.57,"l":72.381,"n":157,"o":72.45,"t":"2026-10-20T17:30:00Z","v":5280,"vw":72.460809},{"c":72.655,"h":72.655,"l":72.58,"n":46,"o":72.58,"t":"2026-10-20T17:40:00Z","v":1175,"vw":72.6125},{"c":72.51,"h":72.61,"l":72.45,"n":137,"o":72.59,"t":"2026-10-20T17:45:00Z","v":4974,"vw":72.546378},{"c":72.66,"h":72.66,"l":72.54,"n":54,"o":72.54,"t":"2026-10-20T17:50:00Z","v":1644,"vw":72.612857},{"c":72.66,"h":72.66,"l":72.6,"n":44,"o":72.6,"t":"2026-10-20T17:55:00Z","v":944,"vw":72.62},{"c":72.55,"h":72.69,"l":72.54,"n":126,"o":72.68,"t":"2026-10-20T18:00:00Z","v":4232,"vw":72.616475},{"c":72.4625,"h":72.55,"l":72.455,"n":76,"o":72.55,"t":"2026-10-20T18:05:00Z","v":1933,"vw":72.508697},{"c":72.455,"h":72.455,"l":72.455,"n":13,"o":72.455,"t":"2026-10-20T18:10:00Z","v":236,"vw":72.455},{"c":72.26,"h":72.455,"l":72.26,"n":83,"o":72.455,"t":"2026-10-20T18:15:00Z","v":1518,"vw":72.356429},{"c":72.33,"h":72.33,"l":72.26,"n":27,"o":72.33,"t":"2026-10-20T18:20:00Z","v":629,"vw":72.31125},{"c":72.48,"h":72.48,"l":72.26,"n":113,"o":72.3,"t":"2026-10-20T18:25:00Z","v":3426,"vw":72.4175},{"c":72.39,"h":72.39,"l":72.39,"n":39,"o":72.39,"t":"2026-10-20T18:30:00Z","v":1188,"vw":72.39},{"c":72.28,"h":72.38,"l":72.275,"n":56,"o":72.36,"t":"2026-10-20T18:35:00Z","v":1663,"vw":72.319063},{"c":72.25,"h":72.39,"l":72.25,"n":71,"o":72.39,"t":"2026-10-20T18:40:00Z","v":1628,"vw":72.347857},{"c":72.46,"h":72.46,"l":72.31,"n":70,"o":72.32,"t":"2026-10-20T18:45:00Z","v":2818,"vw":72.352857},{"c":72.37,"h":72.38,"l":72.37,"n":15,"o":72.37,"t":"2026-10-20T18:50:00Z","v":394,"vw":72.373333},{"c":72.46,"h":72.46,"l":72.385,"n":43,"o":72.3875,"t":"2026-10-20T18:55:00Z","v":690,"vw":72.410833},{"c":72.405,"h":72.49,"l":72.405,"n":38,"o":72.43,"t":"2026-10-20T19:00:00Z","v":1027,"vw":72.429282},{"c":72.68,"h":72.68,"l":72.3815,"n":271,"o":72.405,"t":"2026-10-20T19:05:00Z","v":6836,"vw":72.492037},{"c":72.67,"h":72.67,"l":72.67,"n":13,"o":72.67,"t":"2026-10-20T19:10:00Z","v":225,"vw":72.67},{"c":72.46,"h":72.58,"l":72.46,"n":193,"o":72.58,"t":"2026-10-20T19:15:00Z","v":5627,"vw":72.508318},{"c":72.43,"h":72.43,"l":72.345,"n":106,"o":72.41,"t":"2026-10-20T19:20:00Z","v":3612,"vw":72.406169},{"c":72.445,"h":72.445,"l":72.435,"n":99,"o":72.435,"t":"2026-10-20T19:25:00Z","v":1857,"vw":72.440455},{"c":72.53,"h":72.57,"l":72.37,"n":237,"o":72.37,"t":"2026-10-20T19:30:00Z","v":7435,"vw":72.504756},{"c":72.445,"h":72.58,"l":72.4,"n":206,"o":72.54,"t":"2026-10-20T19:35:00Z","v":4368,"vw":72.473965},{"c":72.62,"h":72.72,"l":72.46,"n":288,"o":72.46,"t":"2026-10-20T19:40:00Z","v":8293,"vw":72.586299},{"c":72.44,"h":72.62,"l":72.43,"n":251,"o":72.62,"t":"2026-10-20T19:45:00Z","v":8845,"vw":72.526065},{"c":72.73,"h":72.83,"l":72.49,"n":744,"o":72.5,"t":"2026-10-20T19:50:00Z","v":23513,"vw":72.62855},{"c":72.425,"h":72.73,"l":72.4,"n":1502,"o":72.73,"t":"2026-10-20T19:55:00Z","v":66050,"vw":72.482392},{"c":72.49,"h":72.49,"l":72.49,"n":25,"o":72.49,"t":"2026-10-20T20:00:00Z","v":122605,"vw":72.49},{"c":72.4,"h":72.4,"l":72.4,"n":1,"o":72.4,"t":"2026-10-20T20:50:00Z","v":100,"vw":72.4},{"c":74.6,"h":74.6,"l":73.52,"n":32,"o":73.52,"t":"2026-10-20T22:00:00Z","v":2061,"vw":73.808832},{"c":74.6,"h":74.6,"l":74.6,"n":1,"o":74.6,"t":"2026-10-20T22:05:00Z","v":100,"vw":74.6},{"c":74,"h":74,"l":74,"n":4,"o":74,"t":"2026-10-21T11:30:00Z","v":105,"vw":74},{"c":73.98,"h":74.785,"l":73.15,"n":78,"o":73.83,"t":"2026-10-21T13:30:00Z","v":5818,"vw":73.841253},{"c":73.92,"h":74.57,"l":73.5,"n":51,"o":73.8283,"t":"2026-10-21T13:35:00Z","v":5427,"vw":73.812303},{"c":73.56,"h":74.37,"l":73.51,"n":53,"o":74.32,"t":"2026-10-21T13:40:00Z","v":4796,"vw":74.194962},{"c":74.2,"h":74.2,"l":74.2,"n":5,"o":74.2,"t":"2026-10-21T13:45:00Z","v":304,"vw":74.2},{"c":74.495,"h":74.495,"l":74.025,"n":17,"o":74.025,"t":"2026-10-21T13:50:00Z","v":285,"vw":74.26},{"c":74.21,"h":74.435,"l":73.45,"n":40,"o":74.435,"t":"2026-10-21T13:55:00Z","v":3593,"vw":73.526426},{"c":73.68,"h":73.765,"l":73.68,"n":31,"o":73.765,"t":"2026-10-21T14:00:00Z","v":790,"vw":73.70104},{"c":73.35,"h":73.68,"l":73.35,"n":33,"o":73.68,"t":"2026-10-21T14:05:00Z","v":462,"vw":73.478333},{"c":73.29,"h":73.29,"l":73.26,"n":44,"o":73.26,"t":"2026-10-21T14:10:00Z","v":1609,"vw":73.266731},{"c":73.56,"h":73.56,"l":73.19,"n":98,"o":73.245,"t":"2026-10-21T14:15:00Z","v":4090,"vw":73.265714},{"c":73.72,"h":73.785,"l":73.445,"n":45,"o":73.445,"t":"2026-10-21T14:20:00Z","v":1143,"vw":73.584375},{"c":73.42,"h":73.495,"l":73.39,"n":52,"o":73.44,"t":"2026-10-21T14:25:00Z","v":2313,"vw":73.432692},{"c":73.345,"h":73.345,"l":73.34,"n":25,"o":73.34,"t":"2026-10-21T14:30:00Z","v":894,"vw":73.340842},{"c":72.98,"h":73.08,"l":72.98,"n":38,"o":73.08,"t":"2026-10-21T14:35:00Z","v":1610,"vw":73.004909},{"c":73.15,"h":73.16,"l":73.05,"n":45,"o":73.06,"t":"2026-10-21T14:40:00Z","v":1556,"vw":73.097692},{"c":73.65,"h":73.65,"l":73.26,"n":50,"o":73.26,"t":"2026-10-21T14:45:00Z","v":1238,"vw":73.45},{"c":73.9687,"h":73.9687,"l":73.555,"n":44,"o":73.7,"t":"2026-10-21T14:50:00Z","v":2856,"vw":73.890462},{"c":73.585,"h":73.585,"l":73.55,"n":36,"o":73.55,"t":"2026-10-21T14:55:00Z","v":289,"vw":73.5675},{"c":73.3,"h":73.3,"l":73.21,"n":73,"o":73.25,"t":"2026-10-21T15:00:00Z","v":1427,"vw":73.28},{"c":73.41,"h":73.415,"l":73.41,"n":11,"o":73.415,"t":"2026-10-21T15:05:00Z","v":415,"vw":73.411667},{"c":73.34,"h":73.8024,"l":73.34,"n":84,"o":73.8024,"t":"2026-10-21T15:10:00Z","v":2923,"vw":73.578628},{"c":73.5728,"h":73.5728,"l":73.5728,"n":11,"o":73.5728,"t":"2026-10-21T15:15:00Z","v":510,"vw":73.5728},{"c":73.526,"h":73.526,"l":73.32,"n":54,"o":73.32,"t":"2026-10-21T15:20:00Z","v":2207,"vw":73.395},{"c":73.6345,"h":73.6345,"l":73.6345,"n":9,"o":73.6345,"t":"2026-10-21T15:25:00Z","v":525,"vw":73.6345},{"c":73.53,"h":73.53,"l":73.53,"n":9,"o":73.53,"t":"2026-10-21T15:30:00Z","v":296,"vw":73.53},{"c":73.67,"h":73.67,"l":73.67,"n":17,"o":73.67,"t":"2026-10-21T15:35:00Z","v":257,"vw":73.67},{"c":73.655,"h":73.795,"l":73.62,"n":96,"o":73.795,"t":"2026-10-21T15:40:00Z","v":2813,"vw":73.732611},{"c":73.96,"h":73.96,"l":73.62,"n":67,"o":73.62,"t":"2026-10-21T15:45:00Z","v":2366,"vw":73.728615},{"c":73.93,"h":73.93,"l":73.7803,"n":24,"o":73.7803,"t":"2026-10-21T16:00:00Z","v":680,"vw":73.853324},{"c":73.835,"h":73.835,"l":73.78,"n":48,"o":73.78,"t":"2026-10-21T16:05:00Z","v":1184,"vw":73.801071},{"c":73.6901,"h":73.6901,"l":73.6901,"n":14,"o":73.6901,"t":"2026-10-21T16:10:00Z","v":2750,"vw":73.6901},{"c":73.9074,"h":73.99,"l":73.9074,"n":34,"o":73.99,"t":"2026-10-21T16:15:00Z","v":1060,"vw":73.925368},{"c":73.825,"h":73.9,"l":73.7,"n":124,"o":73.7004,"t":"2026-10-21T16:20:00Z","v":6261,"vw":73.743036},{"c":73.83,"h":73.9696,"l":73.83,"n":17,"o":73.9696,"t":"2026-10-21T16:25:00Z","v":1178,"vw":73.956909},{"c":73.77,"h":73.77,"l":73.67,"n":79,"o":73.7,"t":"2026-10-21T16:30:00Z","v":2118,"vw":73.703333},{"c":74.395,"h":74.395,"l":73.925,"n":118,"o":73.97,"t":"2026-10-21T16:35:00Z","v":2770,"vw":74.209286},{"c":73.95,"h":74.4,"l":73.95,"n":79,"o":74.27,"t":"2026-10-21T16:40:00Z","v":2604,"vw":74.120159},{"c":73.94,"h":74.19,"l":73.94,"n":37,"o":73.99,"t":"2026-10-21T16:45:00Z","v":1204,"vw":74.030956},{"c":73.965,"h":73.965,"l":73.72,"n":82,"o":73.87,"t":"2026-10-21T16:50:00Z","v":9633,"vw":73.858509},{"c":73.935,"h":73.935,"l":73.935,"n":17,"o":73.935,"t":"2026-10-21T17:00:00Z","v":303,"vw":73.935},{"c":74.15,"h":74.16,"l":74.11,"n":62,"o":74.16,"t":"2026-10-21T17:05:00Z","v":1334,"vw":74.139954},{"c":74.085,"h":74.18,"l":73.99,"n":146,"o":74.18,"t":"2026-10-21T17:10:00Z","v":6372,"vw":74.042565},{"c":74.095,"h":74.16,"l":74.085,"n":55,"o":74.085,"t":"2026-10-21T17:15:00Z","v":1561,"vw":74.116889},{"c":74.18,"h":74.18,"l":74.095,"n":47,"o":74.095,"t":"2026-10-21T17:20:00Z","v":1247,"vw":74.141032},{"c":73.97,"h":74.05,"l":73.97,"n":80,"o":74.05,"t":"2026-10-21T17:25:00Z","v":2088,"vw":74.011818},{"c":73.8,"h":74,"l":73.79,"n":61,"o":73.82,"t":"2026-10-21T17:30:00Z","v":1684,"vw":73.843337},{"c":73.77,"h":73.905,"l":73.77,"n":81,"o":73.9,"t":"2026-10-21T17:35:00Z","v":1111,"vw":73.876457},{"c":73.87,"h":73.87,"l":73.865,"n":11,"o":73.865,"t":"2026-10-21T17:40:00Z","v":298,"vw":73.8675},{"c":73.87,"h":73.88,"l":73.76,"n":17,"o":73.88,"t":"2026-10-21T17:45:00Z","v":1026,"vw":73.820803},{"c":74.05,"h":74.07,"l":73.88,"n":133,"o":73.88,"t":"2026-10-21T17:50:00Z","v":2584,"vw":74.028462},{"c":74,"h":74.12,"l":73.97,"n":122,"o":74.07,"t":"2026-10-21T17:55:00Z","v":2889,"vw":74.071286},{"c":73.97,"h":74,"l":73.97,"n":69,"o":74,"t":"2026-10-21T18:00:00Z","v":1445,"vw":73.978},{"c":74.14,"h":74.14,"l":74.13,"n":87,"o":74.14,"t":"2026-10-21T18:05:00Z","v":1941,"vw":74.135477},{"c":74.18,"h":74.185,"l":74.12,"n":76,"o":74.185,"t":"2026-10-21T18:10:00Z","v":1142,"vw":74.16625},{"c":74.18,"h":74.18,"l":74.18,"n":31,"o":74.18,"t":"2026-10-21T18:15:00Z","v":679,"vw":74.18},{"c":74.15,"h":74.15,"l":74.07,"n":109,"o":74.11,"t":"2026-10-21T18:20:00Z","v":1516,"vw":74.100658},{"c":74.21,"h":74.21,"l":74.05,"n":46,"o":74.05,"t":"2026-10-21T18:25:00Z","v":1040,"vw":74.15},{"c":74.36,"h":74.4899,"l":74.35,"n":112,"o":74.35,"t":"2026-10-21T18:30:00Z","v":4542,"vw":74.434307},{"c":74.365,"h":74.365,"l":74.365,"n":33,"o":74.365,"t":"2026-10-21T18:35:00Z","v":426,"vw":74.365},{"c":74.365,"h":74.365,"l":74.365,"n":48,"o":74.365,"t":"2026-10-21T18:40:00Z","v":713,"vw":74.365},{"c":74.28,"h":74.395,"l":74.19,"n":185,"o":74.365,"t":"2026-10-21T18:45:00Z","v":4747,"vw":74.261471},{"c":74.035,"h":74.035,"l":73.94,"n":42,"o":73.94,"t":"2026-10-21T18:50:00Z","v":569,"vw":73.989327},{"c":73.825,"h":73.88,"l":73.825,"n":80,"o":73.88,"t":"2026-10-21T18:55:00Z","v":1546,"vw":73.855059},{"c":73.51,"h":73.7975,"l":73.51,"n":138,"o":73.7975,"t":"2026-10-21T19:00:00Z","v":3266,"vw":73.571705},{"c":73.58,"h":73.58,"l":72.99,"n":79,"o":73.38,"t":"2026-10-21T19:05:00Z","v":2685,"vw":73.248235},{"c":73.38,"h":73.38,"l":73.38,"n":47,"o":73.38,"t":"2026-10-21T19:10:00Z","v":506,"vw":73.38},{"c":73.785,"h":73.795,"l":73.58,"n":154,"o":73.58,"t":"2026-10-21T19:15:00Z","v":3794,"vw":73.717804},{"c":73.7401,"h":73.78,"l":73.7,"n":106,"o":73.775,"t":"2026-10-21T19:20:00Z","v":4044,"vw":73.764247},{"c":74.055,"h":74.055,"l":73.86,"n":129,"o":73.86,"t":"2026-10-21T19:25:00Z","v":2165,"vw":73.904931},{"c":74.065,"h":74.11,"l":74.065,"n":100,"o":74.1,"t":"2026-10-21T19:30:00Z","v":1616,"vw":74.09},{"c":74.23,"h":74.34,"l":74.23,"n":123,"o":74.23,"t":"2026-10-21T19:35:00Z","v":2626,"vw":74.252376},{"c":74.185,"h":74.225,"l":74.08,"n":189,"o":74.225,"t":"2026-10-21T19:40:00Z","v":5870,"vw":74.140984},{"c":74.11,"h":74.23,"l":74.11,"n":125,"o":74.21,"t":"2026-10-21T19:45:00Z","v":2979,"vw":74.143617},{"c":74.16,"h":74.34,"l":74.09,"n":279,"o":74.195,"t":"2026-10-21T19:50:00Z","v":7211,"vw":74.173502},{"c":73.99,"h":74.24,"l":73.91,"n":1096,"o":74.19,"t":"2026-10-21T19:55:00Z","v":33555,"vw":74.054366},{"c":74.03,"h":74.03,"l":74.03,"n":34,"o":74.03,"t":"2026-10-21T20:00:00Z","v":69560,"vw":74.03},{"c":70.345,"h":71.875,"l":70.01,"n":61,"o":71.47,"t":"2026-10-22T13:30:00Z","v":3639,"vw":71.331301},{"c":71,"h":71,"l":70.735,"n":18,"o":70.735,"t":"2026-10-22T13:35:00Z","v":734,"vw":70.779167},{"c":70.5606,"h":70.5606,"l":70.5606,"n":6,"o":70.5606,"t":"2026-10-22T13:40:00Z","v":2066,"vw":70.5606},{"c":70.495,"h":70.8199,"l":69.79,"n":90,"o":69.79,"t":"2026-10-22T13:45:00Z","v":3570,"vw":70.296048},{"c":70.97,"h":70.97,"l":70.36,"n":17,"o":70.36,"t":"2026-10-22T13:50:00Z","v":629,"vw":70.721265},{"c":70.96,"h":70.96,"l":70.96,"n":7,"o":70.96,"t":"2026-10-22T13:55:00Z","v":151,"vw":70.96},{"c":71.21,"h":71.21,"l":71.06,"n":47,"o":71.06,"t":"2026-10-22T14:00:00Z","v":3970,"vw":71.069272},{"c":70.705,"h":70.705,"l":70.52,"n":42,"o":70.53,"t":"2026-10-22T14:05:00Z","v":1113,"vw":70.615},{"c":70.406,"h":70.53,"l":70.406,"n":13,"o":70.53,"t":"2026-10-22T14:10:00Z","v":480,"vw":70.443462},{"c":70.076,"h":70.22,"l":70.076,"n":47,"o":70.22,"t":"2026-10-22T14:15:00Z","v":801,"vw":70.179349},{"c":70,"h":70.75,"l":70,"n":113,"o":70.605,"t":"2026-10-22T14:20:00Z","v":3035,"vw":70.148508},{"c":69.61,"h":69.96,"l":69.61,"n":68,"o":69.91,"t":"2026-10-22T14:25:00Z","v":2692,"vw":69.80606},{"c":69.9,"h":69.9,"l":69.2587,"n":80,"o":69.6,"t":"2026-10-22T14:30:00Z","v":1585,"vw":69.523888},{"c":70.18,"h":70.18,"l":69.69,"n":52,"o":69.9,"t":"2026-10-22T14:35:00Z","v":4791,"vw":69.915813},{"c":69.9,"h":69.9,"l":69.9,"n":33,"o":69.9,"t":"2026-10-22T14:40:00Z","v":558,"vw":69.9},{"c":69.9,"h":70.02,"l":69.75,"n":43,"o":70.02,"t":"2026-10-22T14:45:00Z","v":944,"vw":69.858884},{"c":70.085,"h":70.085,"l":70.05,"n":37,"o":70.05,"t":"2026-10-22T14:50:00Z","v":1029,"vw":70.07625},{"c":70.19,"h":70.21,"l":69.9,"n":48,"o":70.085,"t":"2026-10-22T14:55:00Z","v":1220,"vw":70.109468},{"c":69.69,"h":69.96,"l":69.69,"n":115,"o":69.9,"t":"2026-10-22T15:00:00Z","v":3573,"vw":69.85291},{"c":69.42,"h":69.43,"l":69.42,"n":59,"o":69.43,"t":"2026-10-22T15:10:00Z","v":998,"vw":69.423443},{"c":69.6412,"h":69.855,"l":69.51,"n":122,"o":69.51,"t":"2026-10-22T15:15:00Z","v":4345,"vw":69.717084},{"c":69.85,"h":69.9,"l":69.85,"n":9,"o":69.9,"t":"2026-10-22T15:20:00Z","v":331,"vw":69.875},{"c":69.8351,"h":69.84,"l":69.82,"n":24,"o":69.82,"t":"2026-10-22T15:25:00Z","v":773,"vw":69.832423},{"c":69.795,"h":69.825,"l":69.79,"n":48,"o":69.825,"t":"2026-10-22T15:30:00Z","v":748,"vw":69.802418},{"c":69.78,"h":70,"l":69.78,"n":63,"o":70,"t":"2026-10-22T15:35:00Z","v":1518,"vw":69.869444},{"c":69.515,"h":69.8,"l":69.47,"n":159,"o":69.61,"t":"2026-10-22T15:40:00Z","v":4306,"vw":69.629622},{"c":69.22,"h":69.465,"l":69.15,"n":111,"o":69.45,"t":"2026-10-22T15:45:00Z","v":5116,"vw":69.373263},{"c":69.535,"h":69.62,"l":69.53,"n":32,"o":69.53,"t":"2026-10-22T15:50:00Z","v":825,"vw":69.561667},{"c":69.59,"h":69.7,"l":69.5,"n":53,"o":69.5,"t":"2026-10-22T15:55:00Z","v":1475,"vw":69.6},{"c":69.4,"h":69.67,"l":69.4,"n":52,"o":69.67,"t":"2026-10-22T16:00:00Z","v":1051,"vw":69.587601},{"c":69.585,"h":69.745,"l":69.555,"n":51,"o":69.555,"t":"2026-10-22T16:05:00Z","v":2324,"vw":69.686541},{"c":69.7,"h":69.7,"l":69.57,"n":32,"o":69.57,"t":"2026-10-22T16:10:00Z","v":773,"vw":69.638454},{"c":69.56,"h":69.56,"l":69.56,"n":8,"o":69.56,"t":"2026-10-22T16:15:00Z","v":401,"vw":69.56}],"history":[{"c":74.76,"h":75.4627,"l":73.77,"n":5682,"o":75.25,"t":"2024-10-21T04:00:00Z","v":187992,"vw":74.416965},{"c":74.63,"h":75.155,"l":74.005,"n":6930,"o":74.15,"t":"2024-10-22T04:00:00Z","v":172782,"vw":74.631179},{"c":74.76,"h":75.3,"l":73.675,"n":7609,"o":74.55,"t":"2024-10-23T04:00:00Z","v":294409,"vw":74.387167},{"c":75.92,"h":76.265,"l":74.94,"n":8494,"o":75.19,"t":"2024-10-24T04:00:00Z","v":280392,"vw":75.793283},{"c":76.82,"h":77.65,"l":76.195,"n":8046,"o":76.33,"t":"2024-10-25T04:00:00Z","v":299022,"vw":77.048516},{"c":79.27,"h":79.45,"l":76.99,"n":14025,"o":77.06,"t":"2024-10-28T04:00:00Z","v":643614,"vw":78.663045},{"c":85.05,"h":88.5011,"l":81.65,"n":13865,"o":81.65,"t":"2024-10-29T04:00:00Z","v":466273,"vw":85.800976},{"c":83.31,"h":85.515,"l":82.94,"n":9060,"o":83.7,"t":"2024-10-30T04:00:00Z","v":336250,"vw":83.589209},{"c":80.96,"h":83.2,"l":80.11,"n":10256,"o":83.1,"t":"2024-10-31T04:00:00Z","v":386307,"vw":81.056647},{"c":82.29,"h":83.6,"l":81.25,"n":10483,"o":81.25,"t":"2024-11-01T04:00:00Z","v":350595,"vw":82.606319},{"c":80.57,"h":82.88,"l":80.51,"n":8812,"o":82.1,"t":"2024-11-04T05:00:00Z","v":222386,"vw":81.10851},{"c":81.63,"h":81.65,"l":79.76,"n":6637,"o":80.08,"t":"2024-11-05T05:00:00Z","v":183853,"vw":81.272262},{"c":85.6,"h":86.42,"l":85.19,"n":8175,"o":85.84,"t":"2024-11-06T05:00:00Z","v":204001,"vw":85.729421},{"c":85.75,"h":86.575,"l":85.2101,"n":7947,"o":85.74,"t":"2024-11-07T05:00:00Z","v":175982,"vw":85.857882},{"c":83.86,"h":85.59,"l":83.82,"n":6484,"o":85.35,"t":"2024-11-08T05:00:00Z","v":200815,"vw":84.20494},{"c":81.93,"h":84.6,"l":81.74,"n":6099,"o":84.6,"t":"2024-11-11T05:00:00Z","v":134965,"vw":82.231323},{"c":78.33,"h":81.405,"l":78.27,"n":6439,"o":81.31,"t":"2024-11-12T05:00:00Z","v":201977,"vw":79.04755},{"c":76.39,"h":78.88,"l":76.34,"n":6403,"o":78.24,"t":"2024-11-13T05:00:00Z","v":224090,"vw":77.09739},{"c":75.06,"h":76.82,"l":74.81,"n":7411,"o":76.82,"t":"2024-11-14T05:00:00Z","v":504753,"vw":75.414891},{"c":73.45,"h":75.23,"l":73.35,"n":6331,"o":75.09,"t":"2024-11-15T05:00:00Z","v":173568,"vw":73.717822},{"c":72.99,"h":74.24,"l":72.78,"n":6719,"o":73.41,"t":"2024-11-18T05:00:00Z","v":163871,"vw":73.100037},{"c":72.74,"h":73.31,"l":71.67,"n":6872,"o":72.45,"t":"2024-11-19T05:00:00Z","v":150125,"vw":72.582095},{"c":73.52,"h":73.57,"l":71.37,"n":9354,"o":72.35,"t":"2024-11-20T05:00:00Z","v":254097,"vw":72.826066},{"c":74.81,"h":75.6,"l":73.195,"n":7336,"o":73.99,"t":"2024-11-21T05:00:00Z","v":192958,"vw":74.816768},{"c":77.79,"h":78.05,"l":75.15,"n":8172,"o":75.37,"t":"2024-11-22T05:00:00Z","v":218242,"vw":77.347601},{"c":78.92,"h":81.47,"l":78.39,"n":9976,"o":78.82,"t":"2024-11-25T05:00:00Z","v":405433,"vw":79.341955},{"c":77.12,"h":78.28,"l":76.84,"n":7727,"o":78.27,"t":"2024-11-26T05:00:00Z","v":409960,"vw":77.302052},{"c":77.3,"h":78.53,"l":75.39,"n":6769,"o":77.3,"t":"2024-11-27T05:00:00Z","v":180830,"vw":76.792736},{"c":78.04,"h":78.68,"l":77.035,"n":3910,"o":77.63,"t":"2024-11-29T05:00:00Z","v":117990,"vw":78.008839},{"c":79.71,"h":80.33,"l":77.315,"n":7925,"o":77.98,"t":"2024-12-02T05:00:00Z","v":219935,"vw":79.598161},{"c":77.81,"h":79.68,"l":77.4,"n":6853,"o":79.26,"t":"2024-12-03T05:00:00Z","v":219618,"vw":78.083823},{"c":75.36,"h":77.915,"l":75.24,"n":8012,"o":77.13,"t":"2024-12-04T05:00:00Z","v":179274,"vw":75.890836},{"c":75.19,"h":76.19,"l":73.75,"n":8026,"o":75.65,"t":"2024-12-05T05:00:00Z","v":242534,"vw":75.076015},{"c":76.67,"h":77.31,"l":75.74,"n":5975,"o":75.74,"t":"2024-12-06T05:00:00Z","v":176627,"vw":76.659861},{"c":81.31,"h":82.19,"l":75.07,"n":11081,"o":77.12,"t":"2024-12-09T05:00:00Z","v":306515,"vw":80.933055},{"c":78.53,"h":81.15,"l":78.265,"n":9080,"o":81.05,"t":"2024-12-10T05:00:00Z","v":229948,"vw":78.924871},{"c":77.73,"h":79.55,"l":77.07,"n":7284,"o":79.55,"t":"2024-12-11T05:00:00Z","v":211912,"vw":77.85304},{"c":78.12,"h":79,"l":77.19,"n":8379,"o":77.2,"t":"2024-12-12T05:00:00Z","v":222170,"vw":78.210044},{"c":77.63,"h":78.08,"l":76.8529,"n":8023,"o":78.08,"t":"2024-12-13T05:00:00Z","v":222917,"vw":77.565909},{"c":78.19,"h":79.6199,"l":76.44,"n":9665,"o":77.22,"t":"2024-12-16T05:00:00Z","v":294535,"vw":78.112015},{"c":76.34,"h":78.55,"l":75.96,"n":8325,"o":77.79,"t":"2024-12-17T05:00:00Z","v":235188,"vw":76.548098},{"c":74.01,"h":78.49,"l":73.32,"n":7268,"o":77.03,"t":"2024-12-18T05:00:00Z","v":272191,"vw":75.071694},{"c":74.45,"h":75.35,"l":72.81,"n":10391,"o":74.59,"t":"2024-12-19T05:00:00Z","v":345598,"vw":74.246433},{"c":73.84,"h":76,"l":73.42,"n":13903,"o":74.04,"t":"2024-12-20T05:00:00Z","v":1561497,"vw":73.931317},{"c":74.84,"h":77.06,"l":74.06,"n":8630,"o":74.16,"t":"2024-12-23T05:00:00Z","v":260287,"vw":74.834791},{"c":76.33,"h":76.47,"l":74.01,"n":4048,"o":74.64,"t":"2024-12-24T05:00:00Z","v":124723,"vw":76.019271},{"c":76.41,"h":76.91,"l":74.91,"n":9077,"o":75.62,"t":"2024-12-26T05:00:00Z","v":399916,"vw":76.028455},{"c":73.42,"h":76.35,"l":73.06,"n":6292,"o":76.22,"t":"2024-12-27T05:00:00Z","v":163420,"vw":73.693171},{"c":72.25,"h":72.925,"l":71.0937,"n":5808,"o":72.8,"t":"2024-12-30T05:00:00Z","v":213365,"vw":72.333652},{"c":72.72,"h":73.215,"l":71.5615,"n":5203,"o":72.67,"t":"2024-12-31T05:00:00Z","v":162362,"vw":72.658919},{"c":72.67,"h":74.135,"l":72.15,"n":6391,"o":73.15,"t":"2025-01-02T05:00:00Z","v":151653,"vw":72.746892},{"c":72.76,"h":73.0925,"l":71.94,"n":8098,"o":72.7,"t":"2025-01-03T05:00:00Z","v":312472,"vw":72.704996},{"c":76.01,"h":77.09,"l":72.955,"n":9699,"o":73.16,"t":"2025-01-06T05:00:00Z","v":564617,"vw":75.923882},{"c":74.81,"h":76.895,"l":74.16,"n":7963,"o":76.76,"t":"2025-01-07T05:00:00Z","v":249573,"vw":75.314853},{"c":73.93,"h":74.31,"l":72.58,"n":7623,"o":73.98,"t":"2025-01-08T05:00:00Z","v":191337,"vw":73.883826},{"c":72.2,"h":72.69,"l":71.41,"n":6041,"o":72.69,"t":"2025-01-10T05:00:00Z","v":136163,"vw":72.1198},{"c":72.31,"h":72.68,"l":71.105,"n":6111,"o":71.55,"t":"2025-01-13T05:00:00Z","v":168623,"vw":72.111819},{"c":72.88,"h":73.45,"l":72.21,"n":5443,"o":72.41,"t":"2025-01-14T05:00:00Z","v":158627,"vw":72.875377},{"c":73.47,"h":75.1,"l":72.63,"n":6004,"o":74.47,"t":"2025-01-15T05:00:00Z","v":178417,"vw":73.477526},{"c":72.8,"h":74.105,"l":72.73,"n":6771,"o":73.54,"t":"2025-01-16T05:00:00Z","v":205404,"vw":73.043742},{"c":74.4,"h":74.78,"l":73.21,"n":5844,"o":74.19,"t":"2025-01-17T05:00:00Z","v":172874,"vw":74.279894},{"c":76.9,"h":77.16,"l":74.45,"n":6420,"o":74.92,"t":"2025-01-21T05:00:00Z","v":156313,"vw":76.460146},{"c":77.8,"h":78.32,"l":77,"n":6123,"o":77.05,"t":"2025-01-22T05:00:00Z","v":156089,"vw":77.658309},{"c":77.07,"h":77.12,"l":75.59,"n":6022,"o":76.96,"t":"2025-01-23T05:00:00Z","v":156638,"vw":76.712357},{"c":74.06,"h":76.48,"l":73.68,"n":6466,"o":76.42,"t":"2025-01-24T05:00:00Z","v":164100,"vw":74.318928},{"c":70.62,"h":73.27,"l":69.83,"n":9138,"o":72.89,"t":"2025-01-27T05:00:00Z","v":232621,"vw":70.900255},{"c":71.18,"h":71.2,"l":68.73,"n":7396,"o":70.54,"t":"2025-01-28T05:00:00Z","v":142601,"vw":70.516633},{"c":72.04,"h":72.21,"l":71,"n":7016,"o":71.55,"t":"2025-01-29T05:00:00Z","v":127463,"vw":71.775712},{"c":73.53,"h":73.87,"l":72.06,"n":7012,"o":73.17,"t":"2025-01-30T05:00:00Z","v":171931,"vw":73.396465},{"c":73.33,"h":75,"l":72.97,"n":7840,"o":73.88,"t":"2025-01-31T05:00:00Z","v":168517,"vw":73.589493},{"c":70.17,"h":71.84,"l":69.22,"n":7119,"o":71.32,"t":"2025-02-03T05:00:00Z","v":163685,"vw":70.662463},{"c":70.93,"h":71.13,"l":69.71,"n":6616,"o":69.89,"t":"2025-02-04T05:00:00Z","v":134320,"vw":70.806677},{"c":71.72,"h":71.85,"l":70.77,"n":5164,"o":71.15,"t":"2025-02-05T05:00:00Z","v":125908,"vw":71.612788},{"c":70.82,"h":72.23,"l":69.97,"n":8248,"o":72.11,"t":"2025-02-06T05:00:00Z","v":184323,"vw":70.702755},{"c":68.91,"h":71.14,"l":68.195,"n":8494,"o":71.09,"t":"2025-02-07T05:00:00Z","v":203327,"vw":69.098367},{"c":67.4,"h":70.53,"l":67.17,"n":18072,"o":69.51,"t":"2025-02-10T05:00:00Z","v":607065,"vw":67.881914},{"c":63.72,"h":72.19,"l":61.635,"n":19490,"o":69.77,"t":"2025-02-11T05:00:00Z","v":724065,"vw":63.502943},{"c":62.97,"h":63.385,"l":60.72,"n":12060,"o":61.85,"t":"2025-02-12T05:00:00Z","v":382515,"vw":62.259266},{"c":62.88,"h":64.43,"l":61.385,"n":11893,"o":63.86,"t":"2025-02-13T05:00:00Z","v":292164,"vw":62.672805},{"c":63.53,"h":63.62,"l":62.66,"n":8582,"o":63.27,"t":"2025-02-14T05:00:00Z","v":271336,"vw":63.249521},{"c":63.98,"h":64.245,"l":62.66,"n":8215,"o":63.24,"t":"2025-02-18T05:00:00Z","v":270044,"vw":63.659447},{"c":64.83,"h":65.875,"l":62.765,"n":8980,"o":63.32,"t":"2025-02-19T05:00:00Z","v":270385,"vw":64.650883},{"c":64.6,"h":65.45,"l":63.96,"n":7180,"o":65.18,"t":"2025-02-20T05:00:00Z","v":162303,"vw":64.519148},{"c":63.17,"h":64.7,"l":62.425,"n":6866,"o":64.7,"t":"2025-02-21T05:00:00Z","v":184627,"vw":63.177704},{"c":62.89,"h":63.66,"l":62.237,"n":7930,"o":63.44,"t":"2025-02-24T05:00:00Z","v":248000,"vw":63.018771},{"c":60.44,"h":62.96,"l":60.02,"n":9953,"o":62.88,"t":"2025-02-25T05:00:00Z","v":284652,"vw":60.664162},{"c":59.58,"h":60.795,"l":59.47,"n":9143,"o":60.71,"t":"2025-02-26T05:00:00Z","v":312308,"vw":59.995602},{"c":57.86,"h":59.5,"l":57.76,"n":10844,"o":59.25,"t":"2025-02-27T05:00:00Z","v":329516,"vw":58.436046},{"c":58.19,"h":58.48,"l":56.71,"n":10667,"o":57.84,"t":"2025-02-28T05:00:00Z","v":479317,"vw":57.965822},{"c":58.27,"h":58.785,"l":57.42,"n":13595,"o":58.75,"t":"2025-03-03T05:00:00Z","v":637876,"vw":57.994405},{"c":60.37,"h":62.88,"l":57.3919,"n":17385,"o":57.53,"t":"2025-03-04T05:00:00Z","v":970640,"vw":60.609371},{"c":63.42,"h":63.51,"l":59.755,"n":12937,"o":60.45,"t":"2025-03-05T05:00:00Z","v":652439,"vw":62.189067},{"c":62.58,"h":64.07,"l":62.06,"n":16123,"o":62.38,"t":"2025-03-06T05:00:00Z","v":1012096,"vw":62.938445},{"c":63.04,"h":65.46,"l":61.82,"n":16288,"o":62.55,"t":"2025-03-07T05:00:00Z","v":1010803,"vw":62.99018},{"c":61.51,"h":63.39,"l":60.92,"n":12086,"o":61.32,"t":"2025-03-10T04:00:00Z","v":488479,"vw":62.128425},{"c":58.78,"h":61.95,"l":57.51,"n":12048,"o":61.95,"t":"2025-03-11T04:00:00Z","v":476839,"vw":58.849973},{"c":59.73,"h":60.16,"l":58.57,"n":12211,"o":59.52,"t":"2025-03-12T04:00:00Z","v":371438,"vw":59.633889},{"c":59.51,"h":60.94,"l":58.74,"n":9353,"o":59.7,"t":"2025-03-13T04:00:00Z","v":369492,"vw":59.618287},{"c":62.25,"h":62.355,"l":59.78,"n":8418,"o":60.47,"t":"2025-03-14T04:00:00Z","v":328330,"vw":61.870191},{"c":63.32,"h":64.01,"l":61.58,"n":9605,"o":61.68,"t":"2025-03-17T04:00:00Z","v":282278,"vw":63.163733},{"c":66.1,"h":66.345,"l":62.6901,"n":11062,"o":63.37,"t":"2025-03-18T04:00:00Z","v":388416,"vw":65.555603},{"c":66.26,"h":67.27,"l":64.05,"n":10611,"o":65.91,"t":"2025-03-19T04:00:00Z","v":327402,"vw":66.357462},{"c":65.35,"h":66.855,"l":65.0001,"n":9128,"o":65.49,"t":"2025-03-20T04:00:00Z","v":294843,"vw":65.753131},{"c":64.06,"h":65.49,"l":63.63,"n":9958,"o":63.98,"t":"2025-03-21T04:00:00Z","v":795670,"vw":64.112785},{"c":67.62,"h":68.13,"l":65.23,"n":12948,"o":65.23,"t":"2025-03-24T04:00:00Z","v":373514,"vw":67.363209},{"c":66.41,"h":68.015,"l":66.06,"n":9497,"o":66.23,"t":"2025-03-25T04:00:00Z","v":348925,"vw":66.706778},{"c":66.61,"h":67.13,"l":64.995,"n":9477,"o":66.45,"t":"2025-03-26T04:00:00Z","v":492511,"vw":66.275542},{"c":65.69,"h":66.25,"l":64.07,"n":8610,"o":65.72,"t":"2025-03-27T04:00:00Z","v":278326,"vw":65.736275},{"c":65.13,"h":65.75,"l":64.04,"n":9286,"o":65.05,"t":"2025-03-28T04:00:00Z","v":356234,"vw":64.890503},{"c":63.14,"h":64.355,"l":62.555,"n":9606,"o":64.2,"t":"2025-03-31T04:00:00Z","v":271579,"vw":63.251468},{"c":63.11,"h":64.71,"l":62.27,"n":8618,"o":64.43,"t":"2025-04-01T04:00:00Z","v":284849,"vw":63.329158},{"c":63.48,"h":63.77,"l":61.66,"n":7493,"o":62.04,"t":"2025-04-02T04:00:00Z","v":178680,"vw":63.187863},{"c":55.09,"h":60.44,"l":54.95,"n":9163,"o":60,"t":"2025-04-03T04:00:00Z","v":274746,"vw":56.289221},{"c":52.12,"h":53.05,"l":49.55,"n":15053,"o":52.15,"t":"2025-04-04T04:00:00Z","v":457006,"vw":52.147922},{"c":52.04,"h":55.1775,"l":48.88,"n":17267,"o":50.05,"t":"2025-04-07T04:00:00Z","v":574104,"vw":51.674268},{"c":49.68,"h":54.26,"l":48.9853,"n":11885,"o":54.26,"t":"2025-04-08T04:00:00Z","v":374895,"vw":50.819452},{"c":57.47,"h":58.69,"l":48.59,"n":13028,"o":49.31,"t":"2025-04-09T04:00:00Z","v":561240,"vw":56.120111},{"c":52.88,"h":55.35,"l":51.465,"n":11570,"o":55.35,"t":"2025-04-10T04:00:00Z","v":325997,"vw":52.882252},{"c":53.77,"h":54.23,"l":51.77,"n":10587,"o":52.41,"t":"2025-04-11T04:00:00Z","v":337295,"vw":53.580473},{"c":54.5,"h":56.33,"l":53.95,"n":8799,"o":55.43,"t":"2025-04-14T04:00:00Z","v":285943,"vw":54.809007},{"c":53.4,"h":55.1,"l":52.8462,"n":9653,"o":54.24,"t":"2025-04-15T04:00:00Z","v":302676,"vw":53.61899},{"c":51.83,"h":52.95,"l":50.12,"n":10991,"o":52.34,"t":"2025-04-16T04:00:00Z","v":336895,"vw":51.45388},{"c":53.3,"h":53.33,"l":51.94,"n":8148,"o":52.19,"t":"2025-04-17T04:00:00Z","v":392498,"vw":53.016503},{"c":51.98,"h":53.35,"l":51.06,"n":9228,"o":52.35,"t":"2025-04-21T04:00:00Z","v":317911,"vw":51.860159},{"c":53.53,"h":53.86,"l":52.45,"n":9249,"o":53,"t":"2025-04-22T04:00:00Z","v":328351,"vw":53.274649},{"c":55.09,"h":58.67,"l":54.9215,"n":7779,"o":56.58,"t":"2025-04-23T04:00:00Z","v":241364,"vw":55.736963},{"c":57.94,"h":58.12,"l":55.84,"n":6772,"o":55.84,"t":"2025-04-24T04:00:00Z","v":180127,"vw":57.695283},{"c":58.15,"h":58.415,"l":56.73,"n":7524,"o":57.05,"t":"2025-04-25T04:00:00Z","v":215197,"vw":57.882694},{"c":58.85,"h":60.385,"l":57.885,"n":9273,"o":58.07,"t":"2025-04-28T04:00:00Z","v":321787,"vw":58.725383},{"c":59.19,"h":59.44,"l":57.8,"n":8005,"o":58.21,"t":"2025-04-29T04:00:00Z","v":250353,"vw":59.027759},{"c":59.89,"h":60.15,"l":57.245,"n":10142,"o":57.77,"t":"2025-04-30T04:00:00Z","v":331070,"vw":59.413345},{"c":61.8,"h":62.27,"l":60.525,"n":9579,"o":60.6,"t":"2025-05-01T04:00:00Z","v":286911,"vw":61.773495},{"c":63.8,"h":64.58,"l":62.47,"n":7427,"o":62.74,"t":"2025-05-02T04:00:00Z","v":197136,"vw":63.781649},{"c":63.13,"h":64.205,"l":62.33,"n":10369,"o":62.88,"t":"2025-05-05T04:00:00Z","v":413266,"vw":63.340333},{"c":54.91,"h":56.68,"l":51.77,"n":21105,"o":56.65,"t":"2025-05-06T04:00:00Z","v":890626,"vw":55.016757},{"c":57.88,"h":58.23,"l":53.98,"n":17734,"o":54.74,"t":"2025-05-07T04:00:00Z","v":832650,"vw":57.451707},{"c":58.73,"h":60.18,"l":58.085,"n":13231,"o":59.19,"t":"2025-05-08T04:00:00Z","v":403495,"vw":59.077438},{"c":60.15,"h":60.755,"l":59.04,"n":9067,"o":59.04,"t":"2025-05-09T04:00:00Z","v":323367,"vw":60.155838},{"c":64.81,"h":65.085,"l":63.35,"n":9668,"o":64.1,"t":"2025-05-12T04:00:00Z","v":264651,"vw":64.633732},{"c":65.59,"h":65.76,"l":64.635,"n":8367,"o":65.05,"t":"2025-05-13T04:00:00Z","v":228630,"vw":65.375678},{"c":65.35,"h":66,"l":64.84,"n":7495,"o":65.65,"t":"2025-05-14T04:00:00Z","v":216595,"vw":65.378548},{"c":65.4,"h":65.55,"l":64.2,"n":6614,"o":65.2,"t":"2025-05-15T04:00:00Z","v":192925,"vw":65.125186},{"c":66.49,"h":66.55,"l":64.69,"n":8137,"o":65.18,"t":"2025-05-16T04:00:00Z","v":275752,"vw":66.259936},{"c":65.51,"h":65.67,"l":64.4,"n":10292,"o":64.92,"t":"2025-05-19T04:00:00Z","v":285728,"vw":65.399087},{"c":66.49,"h":66.65,"l":65.02,"n":7183,"o":65.02,"t":"2025-05-20T04:00:00Z","v":198469,"vw":66.240965},{"c":65.45,"h":66.18,"l":63.97,"n":11121,"o":65.93,"t":"2025-05-21T04:00:00Z","v":525725,"vw":65.322163},{"c":65.49,"h":65.76,"l":63.94,"n":10882,"o":64.74,"t":"2025-05-22T04:00:00Z","v":392433,"vw":65.360252},{"c":64.6,"h":64.84,"l":63.325,"n":8987,"o":63.54,"t":"2025-05-23T04:00:00Z","v":318454,"vw":64.471046},{"c":66.96,"h":67.12,"l":65.14,"n":8542,"o":66.19,"t":"2025-05-27T04:00:00Z","v":255845,"vw":66.685099},{"c":66.78,"h":67.135,"l":65.95,"n":9967,"o":66.99,"t":"2025-05-28T04:00:00Z","v":326708,"vw":66.757823},{"c":67.04,"h":68.26,"l":65.94,"n":9736,"o":67.64,"t":"2025-05-29T04:00:00Z","v":351396,"vw":67.174038},{"c":66.26,"h":66.55,"l":64.93,"n":11222,"o":66.21,"t":"2025-05-30T04:00:00Z","v":556753,"vw":65.982028},{"c":66.46,"h":66.78,"l":65.91,"n":10612,"o":66.12,"t":"2025-06-02T04:00:00Z","v":321396,"vw":66.399284},{"c":68.97,"h":69.195,"l":65.44,"n":7164,"o":66.51,"t":"2025-06-03T04:00:00Z","v":203431,"vw":68.602207},{"c":68.23,"h":69.72,"l":68.095,"n":7320,"o":69.63,"t":"2025-06-04T04:00:00Z","v":210506,"vw":68.629251},{"c":68.44,"h":69.4222,"l":67.73,"n":7247,"o":68.34,"t":"2025-06-05T04:00:00Z","v":200575,"vw":68.645208},{"c":68.94,"h":70.49,"l":68.695,"n":8709,"o":69.6,"t":"2025-06-06T04:00:00Z","v":284008,"vw":69.269886},{"c":69.26,"h":70.75,"l":69.07,"n":9468,"o":69.74,"t":"2025-06-09T04:00:00Z","v":280617,"vw":69.847831},{"c":68.11,"h":69.72,"l":68.03,"n":7867,"o":69.72,"t":"2025-06-10T04:00:00Z","v":191999,"vw":68.423244},{"c":67.97,"h":68.77,"l":67.22,"n":7520,"o":68.77,"t":"2025-06-11T04:00:00Z","v":190930,"vw":67.991427},{"c":68.19,"h":68.67,"l":67.18,"n":6218,"o":67.18,"t":"2025-06-12T04:00:00Z","v":151980,"vw":68.166132},{"c":65.91,"h":67.31,"l":65.57,"n":7151,"o":66.85,"t":"2025-06-13T04:00:00Z","v":161275,"vw":66.137406},{"c":68.1,"h":68.35,"l":66.6,"n":7338,"o":66.99,"t":"2025-06-16T04:00:00Z","v":182295,"vw":67.975046},{"c":66.81,"h":68.45,"l":66.77,"n":7294,"o":67.2,"t":"2025-06-17T04:00:00Z","v":202034,"vw":67.094883},{"c":66.74,"h":67.68,"l":66.55,"n":8803,"o":66.76,"t":"2025-06-18T04:00:00Z","v":239928,"vw":66.854458},{"c":66.01,"h":67.63,"l":65.25,"n":7414,"o":67.63,"t":"2025-06-20T04:00:00Z","v":673291,"vw":66.071025},{"c":67.43,"h":67.595,"l":65.64,"n":7370,"o":65.74,"t":"2025-06-23T04:00:00Z","v":200518,"vw":67.28446},{"c":68.48,"h":69.08,"l":67.27,"n":6875,"o":68.2,"t":"2025-06-24T04:00:00Z","v":196658,"vw":68.51379},{"c":67.79,"h":68.87,"l":66.7038,"n":8765,"o":68.87,"t":"2025-06-25T04:00:00Z","v":259574,"vw":67.682596},{"c":68.84,"h":68.94,"l":67.83,"n":6950,"o":68.36,"t":"2025-06-26T04:00:00Z","v":156570,"vw":68.675501},{"c":68.52,"h":69.37,"l":67.44,"n":6164,"o":69.13,"t":"2025-06-27T04:00:00Z","v":323618,"vw":68.457065},{"c":68.65,"h":69.26,"l":67.45,"n":6228,"o":69.12,"t":"2025-06-30T04:00:00Z","v":158848,"vw":68.606371},{"c":71.05,"h":71.945,"l":66.8167,"n":9560,"o":67.85,"t":"2025-07-01T04:00:00Z","v":387259,"vw":70.730063},{"c":73.38,"h":73.42,"l":69.0301,"n":7085,"o":70.96,"t":"2025-07-02T04:00:00Z","v":191426,"vw":72.89798},{"c":73.63,"h":74.4,"l":73.56,"n":4785,"o":73.88,"t":"2025-07-03T04:00:00Z","v":139283,"vw":73.817164},{"c":71.35,"h":73.25,"l":71.015,"n":7394,"o":72.69,"t":"2025-07-07T04:00:00Z","v":172294,"vw":71.703449},{"c":73,"h":74.01,"l":71.7,"n":8272,"o":71.7,"t":"2025-07-08T04:00:00Z","v":294568,"vw":73.050211},{"c":73.83,"h":74.4,"l":72,"n":5667,"o":73.86,"t":"2025-07-09T04:00:00Z","v":167117,"vw":73.538136},{"c":75.04,"h":75.47,"l":73.815,"n":6531,"o":74.14,"t":"2025-07-10T04:00:00Z","v":183508,"vw":74.993372},{"c":74.15,"h":74.655,"l":73.46,"n":5174,"o":74.27,"t":"2025-07-11T04:00:00Z","v":168531,"vw":74.021751},{"c":74.21,"h":74.4,"l":72.96,"n":6687,"o":73.66,"t":"2025-07-14T04:00:00Z","v":180644,"vw":73.893288},{"c":73.33,"h":75.035,"l":73.11,"n":5446,"o":75,"t":"2025-07-15T04:00:00Z","v":185260,"vw":73.727655},{"c":73.63,"h":73.67,"l":71.59,"n":5735,"o":73.65,"t":"2025-07-16T04:00:00Z","v":156569,"vw":73.209681},{"c":74.44,"h":74.79,"l":73.46,"n":6523,"o":73.8,"t":"2025-07-17T04:00:00Z","v":219643,"vw":74.211397},{"c":74.63,"h":75.555,"l":74.09,"n":5810,"o":75.11,"t":"2025-07-18T04:00:00Z","v":183701,"vw":74.564631},{"c":74.43,"h":75.6,"l":74.08,"n":6159,"o":75.1,"t":"2025-07-21T04:00:00Z","v":157392,"vw":74.632562},{"c":75.46,"h":75.625,"l":72.8,"n":6417,"o":74.28,"t":"2025-07-22T04:00:00Z","v":203867,"vw":74.738284},{"c":76.88,"h":77.46,"l":76.03,"n":6583,"o":76.21,"t":"2025-07-23T04:00:00Z","v":173456,"vw":76.890285},{"c":75.6,"h":76.52,"l":75.14,"n":6365,"o":76.52,"t":"2025-07-24T04:00:00Z","v":151557,"vw":75.76201},{"c":78.03,"h":78.33,"l":75.52,"n":8413,"o":76.08,"t":"2025-07-25T04:00:00Z","v":234495,"vw":77.378275},{"c":79.61,"h":79.945,"l":78.255,"n":8245,"o":78.55,"t":"2025-07-28T04:00:00Z","v":245311,"vw":79.506244},{"c":78.64,"h":81.09,"l":78.37,"n":6834,"o":80.39,"t":"2025-07-29T04:00:00Z","v":257899,"vw":78.858542},{"c":77.04,"h":79.08,"l":75.88,"n":7355,"o":78.71,"t":"2025-07-30T04:00:00Z","v":197797,"vw":77.520413},{"c":74.89,"h":77.74,"l":74.59,"n":8211,"o":76.82,"t":"2025-07-31T04:00:00Z","v":253077,"vw":75.433367},{"c":75.22,"h":75.565,"l":71.78,"n":8278,"o":73.02,"t":"2025-08-01T04:00:00Z","v":216777,"vw":74.443424},{"c":77.46,"h":77.8,"l":75.54,"n":8708,"o":76.18,"t":"2025-08-04T04:00:00Z","v":253160,"vw":77.32076},{"c":74.63,"h":84.42,"l":74.46,"n":12922,"o":81,"t":"2025-08-05T04:00:00Z","v":417492,"vw":76.849503},{"c":72.14,"h":74.63,"l":71.35,"n":8471,"o":74.63,"t":"2025-08-06T04:00:00Z","v":268168,"vw":72.301281},{"c":74.73,"h":75.424,"l":72.75,"n":9233,"o":74.53,"t":"2025-08-07T04:00:00Z","v":332510,"vw":74.690069},{"c":75.26,"h":76.61,"l":74.68,"n":8747,"o":75.27,"t":"2025-08-08T04:00:00Z","v":254586,"vw":75.718545},{"c":75.46,"h":76.15,"l":74.83,"n":8263,"o":75.27,"t":"2025-08-11T04:00:00Z","v":296974,"vw":75.450966},{"c":78.26,"h":78.53,"l":75.645,"n":5921,"o":76.13,"t":"2025-08-12T04:00:00Z","v":156363,"vw":77.806367},{"c":80.34,"h":80.49,"l":78.44,"n":6870,"o":78.7,"t":"2025-08-13T04:00:00Z","v":225087,"vw":79.967826},{"c":79.46,"h":79.8,"l":78.02,"n":8509,"o":78.93,"t":"2025-08-14T04:00:00Z","v":187777,"vw":79.188277},{"c":78.67,"h":79.87,"l":78.41,"n":6584,"o":79.34,"t":"2025-08-15T04:00:00Z","v":167699,"vw":78.746686},{"c":78.87,"h":79.18,"l":78.005,"n":6797,"o":78.68,"t":"2025-08-18T04:00:00Z","v":181058,"vw":78.798754},{"c":77.07,"h":78.92,"l":76.625,"n":5434,"o":78.84,"t":"2025-08-19T04:00:00Z","v":145472,"vw":77.203502},{"c":75.72,"h":76.77,"l":74.36,"n":5644,"o":76.77,"t":"2025-08-20T04:00:00Z","v":182808,"vw":75.411078},{"c":78.62,"h":78.69,"l":74.7301,"n":7953,"o":74.95,"t":"2025-08-21T04:00:00Z","v":285349,"vw":77.627229},{"c":82.16,"h":83.17,"l":79.32,"n":8574,"o":79.32,"t":"2025-08-22T04:00:00Z","v":198916,"vw":82.113572},{"c":81.71,"h":82.76,"l":81,"n":5167,"o":81.78,"t":"2025-08-25T04:00:00Z","v":161512,"vw":81.820447},{"c":83.15,"h":83.33,"l":81.68,"n":8710,"o":81.68,"t":"2025-08-26T04:00:00Z","v":336502,"vw":83.016223},{"c":83.63,"h":83.72,"l":81.9,"n":5698,"o":82.79,"t":"2025-08-27T04:00:00Z","v":182008,"vw":83.289362},{"c":84.98,"h":85.29,"l":83.185,"n":8353,"o":84,"t":"2025-08-28T04:00:00Z","v":315382,"vw":84.80793},{"c":81.82,"h":85,"l":81.425,"n":7095,"o":84.49,"t":"2025-08-29T04:00:00Z","v":211270,"vw":82.437996},{"c":80.17,"h":80.35,"l":78.5,"n":6372,"o":79.56,"t":"2025-09-02T04:00:00Z","v":271284,"vw":79.858749},{"c":81.12,"h":81.35,"l":79.72,"n":6021,"o":80.3,"t":"2025-09-03T04:00:00Z","v":255314,"vw":80.885424},{"c":82.34,"h":83.26,"l":80.57,"n":7547,"o":81.12,"t":"2025-09-04T04:00:00Z","v":252008,"vw":82.387356},{"c":84.27,"h":84.305,"l":82.4252,"n":7175,"o":83.13,"t":"2025-09-05T04:00:00Z","v":213029,"vw":83.785668},{"c":82.88,"h":84.5,"l":81.96,"n":7587,"o":84.47,"t":"2025-09-08T04:00:00Z","v":255134,"vw":82.819334},{"c":81.93,"h":82.63,"l":81.21,"n":7283,"o":82.63,"t":"2025-09-09T04:00:00Z","v":192381,"vw":81.965242},{"c":81.58,"h":83.2,"l":81.495,"n":7964,"o":81.94,"t":"2025-09-10T04:00:00Z","v":176524,"vw":81.884107},{"c":82.6,"h":83.3466,"l":81.4,"n":6014,"o":81.86,"t":"2025-09-11T04:00:00Z","v":140311,"vw":82.615809},{"c":79.94,"h":82.59,"l":79.87,"n":5839,"o":82.59,"t":"2025-09-12T04:00:00Z","v":236134,"vw":80.324434},{"c":80.34,"h":81.355,"l":80.01,"n":8562,"o":80.24,"t":"2025-09-15T04:00:00Z","v":344220,"vw":80.534604},{"c":81.72,"h":82.11,"l":79.695,"n":8973,"o":80.34,"t":"2025-09-16T04:00:00Z","v":259707,"vw":81.251759},{"c":81.02,"h":82.84,"l":80.355,"n":7006,"o":81.57,"t":"2025-09-17T04:00:00Z","v":187709,"vw":81.114919},{"c":82.68,"h":83.17,"l":81.55,"n":7580,"o":82.64,"t":"2025-09-18T04:00:00Z","v":216700,"vw":82.636517},{"c":81.4,"h":82.91,"l":80.08,"n":9061,"o":82.91,"t":"2025-09-19T04:00:00Z","v":800411,"vw":81.485574},{"c":81.36,"h":82.52,"l":80.12,"n":7856,"o":80.95,"t":"2025-09-22T04:00:00Z","v":271090,"vw":81.810082},{"c":81.81,"h":83.2,"l":81.26,"n":8714,"o":81.76,"t":"2025-09-23T04:00:00Z","v":233518,"vw":81.869585},{"c":79.24,"h":82.0365,"l":79.05,"n":6292,"o":81.81,"t":"2025-09-24T04:00:00Z","v":175115,"vw":79.821876},{"c":79.28,"h":79.595,"l":76.485,"n":8749,"o":78.26,"t":"2025-09-25T04:00:00Z","v":279717,"vw":78.763721},{"c":80.45,"h":80.63,"l":78.24,"n":6969,"o":79.57,"t":"2025-09-26T04:00:00Z","v":171966,"vw":80.178732},{"c":78.87,"h":81.59,"l":78.75,"n":5886,"o":81.59,"t":"2025-09-29T04:00:00Z","v":161849,"vw":79.133217},{"c":79.19,"h":79.45,"l":77.96,"n":6012,"o":78.87,"t":"2025-09-30T04:00:00Z","v":126601,"vw":78.905185},{"c":79.52,"h":80.075,"l":78.03,"n":6714,"o":79.13,"t":"2025-10-01T04:00:00Z","v":174133,"vw":79.487874},{"c":81.25,"h":81.32,"l":79.11,"n":6497,"o":80.1,"t":"2025-10-02T04:00:00Z","v":175636,"vw":80.790623},{"c":84.66,"h":84.72,"l":81.095,"n":8998,"o":82.01,"t":"2025-10-03T04:00:00Z","v":321995,"vw":84.146145},{"c":88.19,"h":88.785,"l":84.16,"n":8293,"o":84.95,"t":"2025-10-06T04:00:00Z","v":277796,"vw":87.72061},{"c":85.12,"h":90.295,"l":82.74,"n":9652,"o":89.2,"t":"2025-10-07T04:00:00Z","v":317447,"vw":85.628294},{"c":87.77,"h":88.2262,"l":84.815,"n":7220,"o":85.12,"t":"2025-10-08T04:00:00Z","v":181256,"vw":87.576626},{"c":86.67,"h":88,"l":85.165,"n":6459,"o":87.78,"t":"2025-10-09T04:00:00Z","v":163935,"vw":86.493322},{"c":80.68,"h":90,"l":80.1,"n":7793,"o":86.97,"t":"2025-10-10T04:00:00Z","v":299918,"vw":81.77164},{"c":83.22,"h":84.38,"l":81.405,"n":7398,"o":83.02,"t":"2025-10-13T04:00:00Z","v":252333,"vw":83.147402},{"c":83.2,"h":84.275,"l":80.28,"n":6095,"o":81.74,"t":"2025-10-14T04:00:00Z","v":171969,"vw":82.862601},{"c":86.22,"h":86.45,"l":83.48,"n":6244,"o":84.99,"t":"2025-10-15T04:00:00Z","v":174198,"vw":85.661443},{"c":86.42,"h":87.4,"l":85.4401,"n":6135,"o":87.27,"t":"2025-10-16T04:00:00Z","v":137493,"vw":86.42942},{"c":84.81,"h":86.18,"l":84.1037,"n":5667,"o":86,"t":"2025-10-17T04:00:00Z","v":156762,"vw":84.760269},{"c":87.2,"h":88.89,"l":85.67,"n":6321,"o":85.7,"t":"2025-10-20T04:00:00Z","v":243510,"vw":87.752156},{"c":88.06,"h":88.355,"l":86.6333,"n":6229,"o":87.2,"t":"2025-10-21T04:00:00Z","v":186606,"vw":87.962847},{"c":85.42,"h":87.8,"l":84.52,"n":6700,"o":86.92,"t":"2025-10-22T04:00:00Z","v":195208,"vw":85.421379},{"c":86.66,"h":87.24,"l":84.62,"n":4944,"o":85.16,"t":"2025-10-23T04:00:00Z","v":137912,"vw":86.639469},{"c":86.62,"h":88.8,"l":86.505,"n":4772,"o":87.97,"t":"2025-10-24T04:00:00Z","v":111799,"vw":86.902837},{"c":87.12,"h":88.32,"l":86.7,"n":6215,"o":87.24,"t":"2025-10-27T04:00:00Z","v":199201,"vw":87.260987},{"c":87.01,"h":87.845,"l":85.43,"n":8696,"o":87.04,"t":"2025-10-28T04:00:00Z","v":177431,"vw":86.942917},{"c":86.37,"h":88.3,"l":84.38,"n":8090,"o":87.31,"t":"2025-10-29T04:00:00Z","v":246491,"vw":85.873078},{"c":84.11,"h":86.655,"l":83.795,"n":6421,"o":85.52,"t":"2025-10-30T04:00:00Z","v":176244,"vw":84.409812},{"c":85.12,"h":85.96,"l":81.76,"n":7516,"o":84.34,"t":"2025-10-31T04:00:00Z","v":248721,"vw":84.983606},{"c":85.9,"h":86.27,"l":83.195,"n":10637,"o":84.93,"t":"2025-11-03T05:00:00Z","v":310931,"vw":85.442565},{"c":84,"h":86.95,"l":80.4,"n":10669,"o":83.43,"t":"2025-11-04T05:00:00Z","v":370143,"vw":84.316391},{"c":88.95,"h":90.92,"l":87.09,"n":12273,"o":90,"t":"2025-11-05T05:00:00Z","v":472713,"vw":88.973384},{"c":89.75,"h":92.21,"l":88.65,"n":11634,"o":89.94,"t":"2025-11-06T05:00:00Z","v":362735,"vw":90.450227},{"c":87.94,"h":89.08,"l":85.68,"n":9107,"o":88.81,"t":"2025-11-07T05:00:00Z","v":273783,"vw":87.74551},{"c":86.57,"h":90.202,"l":86.5,"n":6683,"o":89.72,"t":"2025-11-10T05:00:00Z","v":238327,"vw":87.460645},{"c":86.5,"h":87.14,"l":85.2,"n":6042,"o":86.31,"t":"2025-11-11T05:00:00Z","v":223409,"vw":86.376092},{"c":85.16,"h":87.78,"l":84.975,"n":5082,"o":86.9,"t":"2025-11-12T05:00:00Z","v":153523,"vw":85.534838},{"c":81.67,"h":85.15,"l":81.29,"n":10016,"o":84.93,"t":"2025-11-13T05:00:00Z","v":394594,"vw":82.655029},{"c":79.69,"h":81.485,"l":79.2,"n":6765,"o":79.44,"t":"2025-11-14T05:00:00Z","v":217503,"vw":79.945225},{"c":76.5,"h":79.65,"l":76.15,"n":8186,"o":79.06,"t":"2025-11-17T05:00:00Z","v":257567,"vw":77.38912},{"c":75.79,"h":77.05,"l":74.9,"n":6840,"o":75.64,"t":"2025-11-18T05:00:00Z","v":279431,"vw":76.031604},{"c":75.84,"h":77.135,"l":75.57,"n":7349,"o":75.69,"t":"2025-11-19T05:00:00Z","v":221549,"vw":76.087034},{"c":72.46,"h":78.19,"l":71.97,"n":8599,"o":77.06,"t":"2025-11-20T05:00:00Z","v":283334,"vw":73.375939},{"c":74.96,"h":75.69,"l":72.05,"n":8063,"o":72.65,"t":"2025-11-21T05:00:00Z","v":296349,"vw":74.663197},{"c":76.59,"h":77.04,"l":74.8437,"n":8172,"o":75.28,"t":"2025-11-24T05:00:00Z","v":324124,"vw":76.442677},{"c":77.61,"h":78.09,"l":76.02,"n":7139,"o":76.6,"t":"2025-11-25T05:00:00Z","v":366122,"vw":77.56462},{"c":78.51,"h":79.565,"l":76.58,"n":6277,"o":77.5,"t":"2025-11-26T05:00:00Z","v":205066,"vw":78.585805},{"c":79.64,"h":79.88,"l":78.38,"n":3722,"o":78.93,"t":"2025-11-28T05:00:00Z","v":95928,"vw":79.46356},{"c":79.38,"h":79.9956,"l":78.56,"n":5530,"o":78.56,"t":"2025-12-01T05:00:00Z","v":227242,"vw":79.372909},{"c":81.36,"h":81.91,"l":79.46,"n":7061,"o":79.78,"t":"2025-12-02T05:00:00Z","v":208343,"vw":81.05256},{"c":82.6,"h":82.62,"l":80.835,"n":5564,"o":81.47,"t":"2025-12-03T05:00:00Z","v":172069,"vw":82.211375},{"c":82.86,"h":84,"l":81,"n":5777,"o":82.6,"t":"2025-12-04T05:00:00Z","v":164035,"vw":82.896155},{"c":81.92,"h":83.645,"l":81.91,"n":6778,"o":82.86,"t":"2025-12-05T05:00:00Z","v":220677,"vw":82.432707},{"c":81.45,"h":84.78,"l":81,"n":7728,"o":82.52,"t":"2025-12-08T05:00:00Z","v":229506,"vw":82.015783},{"c":84.4,"h":85.305,"l":81.08,"n":9403,"o":81.08,"t":"2025-12-09T05:00:00Z","v":381993,"vw":84.229524},{"c":85.49,"h":85.795,"l":83.95,"n":6617,"o":84.58,"t":"2025-12-10T05:00:00Z","v":231586,"vw":85.188613},{"c":82.5,"h":85.085,"l":82.2,"n":7403,"o":84.9,"t":"2025-12-11T05:00:00Z","v":224463,"vw":82.748471},{"c":77.12,"h":82.65,"l":77.07,"n":8078,"o":82.65,"t":"2025-12-12T05:00:00Z","v":236156,"vw":78.467426},{"c":77.78,"h":78.635,"l":77.03,"n":8398,"o":78.17,"t":"2025-12-15T05:00:00Z","v":374715,"vw":77.714706},{"c":77.02,"h":78.9,"l":75.93,"n":9024,"o":77.78,"t":"2025-12-16T05:00:00Z","v":374165,"vw":77.073026},{"c":74.77,"h":78.175,"l":74.42,"n":6934,"o":77.02,"t":"2025-12-17T05:00:00Z","v":268239,"vw":75.337808},{"c":75.17,"h":76.78,"l":74.69,"n":8036,"o":76.36,"t":"2025-12-18T05:00:00Z","v":370728,"vw":75.52318},{"c":75.86,"h":76.716,"l":75.23,"n":8226,"o":75.27,"t":"2025-12-19T05:00:00Z","v":783033,"vw":75.832682},{"c":75.2,"h":76.7,"l":74.68,"n":7878,"o":76.43,"t":"2025-12-22T05:00:00Z","v":322708,"vw":75.401154},{"c":74.51,"h":75.88,"l":73.89,"n":7125,"o":75.15,"t":"2025-12-23T05:00:00Z","v":227296,"vw":74.535547},{"c":74.69,"h":75.3,"l":74,"n":3617,"o":74.55,"t":"2025-12-24T05:00:00Z","v":116347,"vw":74.735719},{"c":75.18,"h":75.75,"l":74.25,"n":5459,"o":74.92,"t":"2025-12-26T05:00:00Z","v":253579,"vw":75.110707},{"c":72.92,"h":75.57,"l":72.39,"n":6409,"o":74.59,"t":"2025-12-29T05:00:00Z","v":293578,"vw":73.002582},{"c":72.83,"h":73.5,"l":72.05,"n":6663,"o":72.91,"t":"2025-12-30T05:00:00Z","v":238467,"vw":72.809402},{"c":71.6,"h":73.38,"l":71.38,"n":5955,"o":72.83,"t":"2025-12-31T05:00:00Z","v":214166,"vw":71.946097},{"c":74.84,"h":75.63,"l":72.6,"n":9286,"o":72.87,"t":"2026-01-02T05:00:00Z","v":427667,"vw":74.821025},{"c":76.85,"h":77.25,"l":75.17,"n":9584,"o":75.51,"t":"2026-01-05T05:00:00Z","v":464852,"vw":76.63706},{"c":79.47,"h":80.03,"l":77.14,"n":8292,"o":77.14,"t":"2026-01-06T05:00:00Z","v":437279,"vw":79.312136},{"c":76.67,"h":79.99,"l":76.32,"n":7214,"o":79.51,"t":"2026-01-07T05:00:00Z","v":215265,"vw":77.003664},{"c":75.75,"h":76.29,"l":74.41,"n":7173,"o":76.01,"t":"2026-01-08T05:00:00Z","v":264489,"vw":75.627223},{"c":76.14,"h":77.09,"l":74.11,"n":8084,"o":76.44,"t":"2026-01-09T05:00:00Z","v":366543,"vw":75.544134},{"c":76.12,"h":76.79,"l":75.5,"n":7990,"o":76.09,"t":"2026-01-12T05:00:00Z","v":216691,"vw":76.199552},{"c":76.77,"h":78,"l":76.21,"n":7069,"o":76.6,"t":"2026-01-13T05:00:00Z","v":278048,"vw":76.810086},{"c":77.54,"h":78.9,"l":76.31,"n":7677,"o":77.25,"t":"2026-01-14T05:00:00Z","v":276771,"vw":77.569648},{"c":80.03,"h":81.44,"l":78.9,"n":8556,"o":78.9,"t":"2026-01-15T05:00:00Z","v":306220,"vw":80.295022},{"c":81.75,"h":81.935,"l":78.86,"n":7941,"o":80.09,"t":"2026-01-16T05:00:00Z","v":388958,"vw":80.570106},{"c":78.76,"h":81.57,"l":78.65,"n":7875,"o":79.61,"t":"2026-01-20T05:00:00Z","v":316102,"vw":79.738403},{"c":85.45,"h":85.785,"l":79.68,"n":9595,"o":80.29,"t":"2026-01-21T05:00:00Z","v":403239,"vw":83.822873},{"c":86.51,"h":87.965,"l":84.53,"n":9485,"o":86.96,"t":"2026-01-22T05:00:00Z","v":364334,"vw":86.200039},{"c":86.44,"h":88.375,"l":84.875,"n":10664,"o":86.24,"t":"2026-01-23T05:00:00Z","v":494146,"vw":86.05689},{"c":87.97,"h":88.06,"l":85.815,"n":11048,"o":86.35,"t":"2026-01-26T05:00:00Z","v":420509,"vw":87.315519},{"c":90.63,"h":90.97,"l":87.97,"n":9083,"o":88.56,"t":"2026-01-27T05:00:00Z","v":325601,"vw":90.430698},{"c":92.44,"h":93.18,"l":89.93,"n":10719,"o":90.66,"t":"2026-01-28T05:00:00Z","v":435933,"vw":92.209717},{"c":92.77,"h":94.47,"l":89.5,"n":14250,"o":92.83,"t":"2026-01-29T05:00:00Z","v":525546,"vw":91.854269},{"c":92.41,"h":94.92,"l":91.55,"n":12931,"o":92.25,"t":"2026-01-30T05:00:00Z","v":644126,"vw":92.779057},{"c":94.55,"h":95.76,"l":90.99,"n":15018,"o":91.11,"t":"2026-02-02T05:00:00Z","v":1150552,"vw":93.126558},{"c":98.92,"h":102.06,"l":95.245,"n":15286,"o":96.09,"t":"2026-02-03T05:00:00Z","v":712943,"vw":99.127191},{"c":99.89,"h":103.265,"l":96.5,"n":17442,"o":99.84,"t":"2026-02-04T05:00:00Z","v":768171,"vw":99.193307},{"c":99.3,"h":100.6,"l":96,"n":11261,"o":97.63,"t":"2026-02-05T05:00:00Z","v":426209,"vw":99.358236},{"c":109.61,"h":110,"l":101.26,"n":13881,"o":101.26,"t":"2026-02-06T05:00:00Z","v":529517,"vw":107.742574},{"c":111.34,"h":112.23,"l":108.75,"n":10817,"o":109.06,"t":"2026-02-09T05:00:00Z","v":476709,"vw":111.077059},{"c":110.68,"h":114.65,"l":109.58,"n":12266,"o":111.52,"t":"2026-02-10T05:00:00Z","v":575052,"vw":111.820851},{"c":110.9,"h":115,"l":108.27,"n":18086,"o":113.08,"t":"2026-02-11T05:00:00Z","v":865171,"vw":110.891557},{"c":150.25,"h":154.2095,"l":115.87,"n":46510,"o":116.7,"t":"2026-02-12T05:00:00Z","v":2484386,"vw":142.724614},{"c":153.91,"h":155.82,"l":139.0956,"n":29887,"o":147.57,"t":"2026-02-13T05:00:00Z","v":1334824,"vw":151.627315},{"c":134.86,"h":150.1,"l":124.44,"n":30871,"o":150.01,"t":"2026-02-17T05:00:00Z","v":1467486,"vw":132.894329},{"c":138.28,"h":140.2589,"l":132,"n":18393,"o":134.65,"t":"2026-02-18T05:00:00Z","v":599196,"vw":137.803373},{"c":130.03,"h":138,"l":128.37,"n":17895,"o":137.9,"t":"2026-02-19T05:00:00Z","v":653210,"vw":130.702833},{"c":133.62,"h":133.7699,"l":126.86,"n":11321,"o":128.49,"t":"2026-02-20T05:00:00Z","v":417991,"vw":132.554145},{"c":134.58,"h":135.05,"l":130.6092,"n":12238,"o":132.51,"t":"2026-02-23T05:00:00Z","v":456705,"vw":133.842411},{"c":131.7,"h":142.0199,"l":131.14,"n":19696,"o":135.41,"t":"2026-02-24T05:00:00Z","v":844735,"vw":133.410419},{"c":138.85,"h":141.4299,"l":130.12,"n":11474,"o":133.85,"t":"2026-02-25T05:00:00Z","v":420536,"vw":138.991731},{"c":129.47,"h":138.83,"l":124.71,"n":17414,"o":138.16,"t":"2026-02-26T05:00:00Z","v":743931,"vw":128.446558},{"c":131.57,"h":131.635,"l":123.7,"n":13032,"o":128.24,"t":"2026-02-27T05:00:00Z","v":555775,"vw":129.927335},{"c":135.14,"h":135.35,"l":129.2,"n":11799,"o":130.47,"t":"2026-03-02T05:00:00Z","v":526570,"vw":133.173435},{"c":131.67,"h":136.29,"l":123.9025,"n":15939,"o":127.97,"t":"2026-03-03T05:00:00Z","v":745882,"vw":131.864052},{"c":129.27,"h":133.03,"l":126.67,"n":10671,"o":131.96,"t":"2026-03-04T05:00:00Z","v":439188,"vw":128.929801},{"c":126.77,"h":132.4899,"l":125.02,"n":10994,"o":126.8,"t":"2026-03-05T05:00:00Z","v":470151,"vw":127.477357},{"c":120.7,"h":127.02,"l":120.3325,"n":9634,"o":122.02,"t":"2026-03-06T05:00:00Z","v":362595,"vw":122.857057},{"c":121.89,"h":122.35,"l":116.73,"n":10120,"o":119.39,"t":"2026-03-09T04:00:00Z","v":277655,"vw":120.761029},{"c":116.47,"h":123.15,"l":114.95,"n":15844,"o":121.37,"t":"2026-03-10T04:00:00Z","v":1036028,"vw":119.375459},{"c":120.53,"h":120.68,"l":114.27,"n":11147,"o":116.61,"t":"2026-03-11T04:00:00Z","v":442065,"vw":119.200972},{"c":109.615,"h":118.24,"l":105.84,"n":15275,"o":117.46,"t":"2026-03-12T04:00:00Z","v":1040628,"vw":109.861391},{"c":110.95,"h":115.61,"l":109.88,"n":10515,"o":110.76,"t":"2026-03-13T04:00:00Z","v":316462,"vw":111.136332},{"c":114.68,"h":117.79,"l":112.86,"n":10808,"o":112.86,"t":"2026-03-16T04:00:00Z","v":373178,"vw":115.626746},{"c":115.5,"h":116.84,"l":112.49,"n":10167,"o":115.1,"t":"2026-03-17T04:00:00Z","v":339910,"vw":115.671366},{"c":116.61,"h":120.15,"l":114.18,"n":11173,"o":115.85,"t":"2026-03-18T04:00:00Z","v":403853,"vw":117.231803},{"c":122.78,"h":123.455,"l":112.0001,"n":12555,"o":113.85,"t":"2026-03-19T04:00:00Z","v":418183,"vw":121.101099},{"c":115.36,"h":122.7794,"l":114.59,"n":11246,"o":122.17,"t":"2026-03-20T04:00:00Z","v":744346,"vw":115.950933},{"c":119.15,"h":121.3008,"l":117.37,"n":10337,"o":117.83,"t":"2026-03-23T04:00:00Z","v":488363,"vw":119.342651},{"c":125.7,"h":127,"l":116,"n":10858,"o":117.53,"t":"2026-03-24T04:00:00Z","v":374801,"vw":125.221149},{"c":127.01,"h":131.1999,"l":125.6344,"n":10398,"o":129.63,"t":"2026-03-25T04:00:00Z","v":406072,"vw":127.815553},{"c":118.7,"h":124.385,"l":118.3175,"n":9872,"o":122.76,"t":"2026-03-26T04:00:00Z","v":339589,"vw":120.161992},{"c":115.7,"h":120.3,"l":114.29,"n":9895,"o":117.63,"t":"2026-03-27T04:00:00Z","v":307586,"vw":116.252711},{"c":107.69,"h":118.645,"l":106.26,"n":9477,"o":117.58,"t":"2026-03-30T04:00:00Z","v":258296,"vw":108.647178},{"c":114.59,"h":114.74,"l":109.32,"n":8109,"o":109.32,"t":"2026-03-31T04:00:00Z","v":274173,"vw":113.664003},{"c":115.49,"h":118.865,"l":115.05,"n":8860,"o":116.66,"t":"2026-04-01T04:00:00Z","v":316488,"vw":116.943588},{"c":113.94,"h":117.14,"l":111.1401,"n":8560,"o":112.11,"t":"2026-04-02T04:00:00Z","v":261376,"vw":113.686198},{"c":110.4,"h":117.18,"l":108.486,"n":10369,"o":114.29,"t":"2026-04-06T04:00:00Z","v":399218,"vw":110.755016},{"c":113.11,"h":113.365,"l":108.75,"n":11089,"o":109.65,"t":"2026-04-07T04:00:00Z","v":314295,"vw":112.176995},{"c":120.29,"h":122.95,"l":118.925,"n":10744,"o":120.12,"t":"2026-04-08T04:00:00Z","v":346156,"vw":120.613709},{"c":124.38,"h":126.01,"l":120.58,"n":11836,"o":120.81,"t":"2026-04-09T04:00:00Z","v":461124,"vw":124.213895},{"c":127.32,"h":128.15,"l":123.0006,"n":11117,"o":125.81,"t":"2026-04-10T04:00:00Z","v":287743,"vw":127.046615},{"c":127.32,"h":129.145,"l":125.75,"n":7889,"o":126.97,"t":"2026-04-13T04:00:00Z","v":300024,"vw":127.504916},{"c":124.65,"h":129.15,"l":122.31,"n":10706,"o":129.15,"t":"2026-04-14T04:00:00Z","v":375043,"vw":125.085787},{"c":121.32,"h":125.7999,"l":120.43,"n":9314,"o":123.82,"t":"2026-04-15T04:00:00Z","v":352903,"vw":121.994011},{"c":120.71,"h":122.5399,"l":117.72,"n":12948,"o":121.02,"t":"2026-04-16T04:00:00Z","v":497301,"vw":119.598834},{"c":125.02,"h":128.63,"l":122.39,"n":11969,"o":123.1,"t":"2026-04-17T04:00:00Z","v":467395,"vw":125.764383},{"c":125.88,"h":126.925,"l":123.0001,"n":10233,"o":124.62,"t":"2026-04-20T04:00:00Z","v":349120,"vw":125.638627},{"c":123.86,"h":129.82,"l":123.49,"n":11345,"o":126.73,"t":"2026-04-21T04:00:00Z","v":309589,"vw":125.346327},{"c":124.51,"h":130,"l":120.18,"n":12625,"o":126.54,"t":"2026-04-22T04:00:00Z","v":446508,"vw":123.885019},{"c":123.56,"h":127.5,"l":121.63,"n":10354,"o":124.77,"t":"2026-04-23T04:00:00Z","v":388827,"vw":124.448323},{"c":124.55,"h":130.01,"l":122.01,"n":15721,"o":125.78,"t":"2026-04-24T04:00:00Z","v":945396,"vw":126.691755},{"c":116.67,"h":125.55,"l":111.7001,"n":14273,"o":125.55,"t":"2026-04-27T04:00:00Z","v":533692,"vw":116.664713},{"c":112.36,"h":115.65,"l":110.11,"n":11498,"o":111.44,"t":"2026-04-28T04:00:00Z","v":420880,"vw":111.838559},{"c":113.26,"h":115.263,"l":112.1301,"n":8764,"o":113.16,"t":"2026-04-29T04:00:00Z","v":331201,"vw":113.980922},{"c":118.92,"h":120.44,"l":114.795,"n":10870,"o":115.47,"t":"2026-04-30T04:00:00Z","v":388652,"vw":118.671167},{"c":122.87,"h":123.08,"l":116.4755,"n":12698,"o":118.18,"t":"2026-05-01T04:00:00Z","v":473188,"vw":121.148918},{"c":122.33,"h":126.95,"l":120.74,"n":18988,"o":124.215,"t":"2026-05-04T04:00:00Z","v":778891,"vw":123.141794},{"c":90.84,"h":97.17,"l":86,"n":48561,"o":92.7,"t":"2026-05-05T04:00:00Z","v":3092007,"vw":90.808057},{"c":101.94,"h":102.2,"l":92.52,"n":25359,"o":92.53,"t":"2026-05-06T04:00:00Z","v":1123769,"vw":99.278402},{"c":101.53,"h":104.23,"l":98,"n":20228,"o":102.25,"t":"2026-05-07T04:00:00Z","v":896370,"vw":101.833935},{"c":104.49,"h":106.2744,"l":102.92,"n":12592,"o":105,"t":"2026-05-08T04:00:00Z","v":441417,"vw":104.411102},{"c":103.48,"h":106.44,"l":102.0001,"n":13445,"o":104.49,"t":"2026-05-11T04:00:00Z","v":464803,"vw":104.031193},{"c":102.61,"h":103.09,"l":98.0101,"n":10646,"o":101.84,"t":"2026-05-12T04:00:00Z","v":398363,"vw":101.128064},{"c":106.6,"h":109,"l":102.9,"n":13147,"o":104.76,"t":"2026-05-13T04:00:00Z","v":383361,"vw":106.889671},{"c":105.1,"h":107.81,"l":104.265,"n":12912,"o":106.7,"t":"2026-05-14T04:00:00Z","v":428703,"vw":105.615921},{"c":102.76,"h":103.08,"l":99.52,"n":11644,"o":102.32,"t":"2026-05-15T04:00:00Z","v":390182,"vw":102.095797},{"c":106.35,"h":106.66,"l":101.54,"n":13794,"o":104.02,"t":"2026-05-18T04:00:00Z","v":600146,"vw":104.484445},{"c":113.33,"h":113.78,"l":103.775,"n":15725,"o":105.84,"t":"2026-05-19T04:00:00Z","v":628169,"vw":111.034201},{"c":120.91,"h":124,"l":114.9,"n":18049,"o":114.9,"t":"2026-05-20T04:00:00Z","v":851157,"vw":120.758843},{"c":120.52,"h":122.86,"l":119,"n":13593,"o":120.06,"t":"2026-05-21T04:00:00Z","v":585492,"vw":120.898445},{"c":119,"h":122.56,"l":117.7901,"n":12826,"o":121.75,"t":"2026-05-22T04:00:00Z","v":498688,"vw":119.73646},{"c":119.82,"h":121.6,"l":117.145,"n":12244,"o":121.5,"t":"2026-05-26T04:00:00Z","v":577311,"vw":120.049708},{"c":116.99,"h":121.555,"l":115.055,"n":10950,"o":120.71,"t":"2026-05-27T04:00:00Z","v":331640,"vw":116.859291},{"c":117.35,"h":120.63,"l":116.19,"n":10600,"o":117.72,"t":"2026-05-28T04:00:00Z","v":331409,"vw":117.670473},{"c":114.52,"h":119.19,"l":112.4601,"n":10562,"o":117.96,"t":"2026-05-29T04:00:00Z","v":553587,"vw":114.83333},{"c":115.16,"h":117.39,"l":111.99,"n":15857,"o":114.08,"t":"2026-06-01T04:00:00Z","v":598094,"vw":115.129002},{"c":121.96,"h":123.295,"l":115.77,"n":20531,"o":117.2,"t":"2026-06-02T04:00:00Z","v":1051305,"vw":121.536238},{"c":121.62,"h":135,"l":120.88,"n":30729,"o":127.27,"t":"2026-06-03T04:00:00Z","v":1410395,"vw":127.805554},{"c":122.51,"h":126.4275,"l":115.4128,"n":17310,"o":117.56,"t":"2026-06-04T04:00:00Z","v":736905,"vw":122.4538},{"c":107.37,"h":118.17,"l":106.26,"n":14611,"o":118.17,"t":"2026-06-05T04:00:00Z","v":430338,"vw":110.113924},{"c":111.27,"h":112.795,"l":108.29,"n":10624,"o":110.82,"t":"2026-06-08T04:00:00Z","v":316710,"vw":111.168351},{"c":106.37,"h":115.57,"l":100.567,"n":13834,"o":114.52,"t":"2026-06-09T04:00:00Z","v":476636,"vw":106.329401},{"c":104.07,"h":109,"l":101.445,"n":11379,"o":104.74,"t":"2026-06-10T04:00:00Z","v":391274,"vw":103.954013},{"c":111.19,"h":111.6699,"l":106.45,"n":10350,"o":107.39,"t":"2026-06-11T04:00:00Z","v":329863,"vw":109.588092},{"c":114.65,"h":115.9699,"l":109.29,"n":9034,"o":111.23,"t":"2026-06-12T04:00:00Z","v":237011,"vw":114.55258},{"c":120.01,"h":120.68,"l":117.43,"n":9810,"o":118.48,"t":"2026-06-15T04:00:00Z","v":389111,"vw":119.231001},{"c":115.28,"h":121.7299,"l":114.98,"n":10234,"o":120.595,"t":"2026-06-16T04:00:00Z","v":335800,"vw":116.74139},{"c":113.64,"h":118.6815,"l":112.7401,"n":8440,"o":117.09,"t":"2026-06-17T04:00:00Z","v":275112,"vw":114.836301},{"c":118.01,"h":119.19,"l":114.17,"n":9332,"o":118.47,"t":"2026-06-18T04:00:00Z","v":756929,"vw":117.688974},{"c":118,"h":120,"l":116.35,"n":10743,"o":119.9,"t":"2026-06-22T04:00:00Z","v":274593,"vw":118.100045},{"c":107.65,"h":112.835,"l":107.27,"n":10244,"o":111.03,"t":"2026-06-23T04:00:00Z","v":304884,"vw":108.829978},{"c":107.72,"h":109.99,"l":105.49,"n":9672,"o":108.11,"t":"2026-06-24T04:00:00Z","v":306869,"vw":107.242746},{"c":110.23,"h":112.25,"l":107.07,"n":12176,"o":111.54,"t":"2026-06-25T04:00:00Z","v":362856,"vw":109.57839},{"c":107.19,"h":108.5434,"l":104.754,"n":11687,"o":106.71,"t":"2026-06-26T04:00:00Z","v":719207,"vw":107.123902},{"c":110.89,"h":111.16,"l":99.55,"n":14104,"o":107.07,"t":"2026-06-29T04:00:00Z","v":784645,"vw":106.798655},{"c":117.32,"h":119.85,"l":111.14,"n":13031,"o":111.14,"t":"2026-06-30T04:00:00Z","v":417251,"vw":117.050164},{"c":114.41,"h":116.42,"l":111.025,"n":10581,"o":113.265,"t":"2026-07-01T04:00:00Z","v":278788,"vw":114.222626},{"c":105.27,"h":115.16,"l":104.66,"n":9195,"o":114.98,"t":"2026-07-02T04:00:00Z","v":276147,"vw":107.089698},{"c":104.7,"h":109.8,"l":103.91,"n":9930,"o":107.29,"t":"2026-07-06T04:00:00Z","v":321416,"vw":105.837005},{"c":96.6,"h":101.2798,"l":94.66,"n":13291,"o":99.965,"t":"2026-07-07T04:00:00Z","v":468123,"vw":96.294707},{"c":102.28,"h":102.5,"l":95.12,"n":9641,"o":95.86,"t":"2026-07-08T04:00:00Z","v":388071,"vw":99.846416},{"c":108.03,"h":109.22,"l":104.49,"n":12100,"o":107.4,"t":"2026-07-09T04:00:00Z","v":462433,"vw":107.830179},{"c":107.73,"h":109.3049,"l":106.51,"n":9806,"o":106.88,"t":"2026-07-10T04:00:00Z","v":303528,"vw":107.949187},{"c":104.73,"h":106.88,"l":104.26,"n":8405,"o":105.45,"t":"2026-07-13T04:00:00Z","v":257029,"vw":105.094777},{"c":106.48,"h":109.33,"l":104.72,"n":8290,"o":107.97,"t":"2026-07-14T04:00:00Z","v":269820,"vw":106.692585},{"c":107.91,"h":109.15,"l":103.64,"n":10671,"o":109.15,"t":"2026-07-15T04:00:00Z","v":303167,"vw":106.769531},{"c":103.36,"h":105.48,"l":102.625,"n":12061,"o":104.25,"t":"2026-07-16T04:00:00Z","v":334322,"vw":103.606131},{"c":104.33,"h":105.745,"l":97.15,"n":12227,"o":101.32,"t":"2026-07-17T04:00:00Z","v":431766,"vw":104.027308},{"c":97.9,"h":105.865,"l":97.32,"n":11932,"o":105,"t":"2026-07-20T04:00:00Z","v":338335,"vw":99.024199},{"c":102.79,"h":103.6799,"l":99.47,"n":9405,"o":102.33,"t":"2026-07-21T04:00:00Z","v":334505,"vw":102.474648},{"c":97.84,"h":103.53,"l":97.79,"n":9542,"o":100.95,"t":"2026-07-22T04:00:00Z","v":287322,"vw":99.098124},{"c":96.46,"h":99.91,"l":93.51,"n":11153,"o":96.37,"t":"2026-07-23T04:00:00Z","v":346000,"vw":95.970157},{"c":91.7,"h":96.31,"l":90.63,"n":11097,"o":96.31,"t":"2026-07-24T04:00:00Z","v":423185,"vw":92.270546},{"c":89.7,"h":93.045,"l":87,"n":11333,"o":93.045,"t":"2026-07-27T04:00:00Z","v":328116,"vw":89.309939},{"c":84.02,"h":87.2,"l":81.24,"n":12690,"o":86.84,"t":"2026-07-28T04:00:00Z","v":417358,"vw":83.575538},{"c":80.21,"h":84.065,"l":79.69,"n":14351,"o":83.16,"t":"2026-07-29T04:00:00Z","v":518316,"vw":81.247711},{"c":84.9,"h":85.09,"l":82.65,"n":12605,"o":83.5,"t":"2026-07-30T04:00:00Z","v":327234,"vw":84.207386},{"c":85.06,"h":88.73,"l":83.635,"n":11318,"o":88.6,"t":"2026-07-31T04:00:00Z","v":408946,"vw":85.461868},{"c":87.2,"h":88.73,"l":83.0002,"n":13485,"o":83.59,"t":"2026-08-03T04:00:00Z","v":391986,"vw":87.001805},{"c":94.07,"h":95.55,"l":85.94,"n":20690,"o":93.99,"t":"2026-08-04T04:00:00Z","v":830263,"vw":92.213974},{"c":91.75,"h":99.9488,"l":91.35,"n":14380,"o":95.74,"t":"2026-08-05T04:00:00Z","v":598792,"vw":93.818781},{"c":86.7,"h":92.71,"l":86.37,"n":16873,"o":89.96,"t":"2026-08-06T04:00:00Z","v":593517,"vw":87.996219},{"c":90.23,"h":92.13,"l":87.66,"n":11114,"o":89.47,"t":"2026-08-07T04:00:00Z","v":353935,"vw":90.14591},{"c":84.89,"h":92.48,"l":84.675,"n":12765,"o":91.63,"t":"2026-08-10T04:00:00Z","v":380111,"vw":86.133119},{"c":85.8,"h":87.31,"l":85.325,"n":9392,"o":86.93,"t":"2026-08-11T04:00:00Z","v":338256,"vw":85.938468},{"c":87.31,"h":89.78,"l":85.96,"n":11661,"o":89.43,"t":"2026-08-12T04:00:00Z","v":413377,"vw":87.055053},{"c":83.94,"h":88.79,"l":83.773,"n":11356,"o":86.51,"t":"2026-08-13T04:00:00Z","v":454701,"vw":85.023164},{"c":85.79,"h":86.775,"l":83.27,"n":11125,"o":83.9,"t":"2026-08-14T04:00:00Z","v":412233,"vw":85.483909},{"c":88.1,"h":89.1,"l":85.307,"n":13893,"o":86.49,"t":"2026-08-17T04:00:00Z","v":658555,"vw":87.644207},{"c":81.31,"h":85.48,"l":80.735,"n":17501,"o":84.89,"t":"2026-08-18T04:00:00Z","v":934914,"vw":82.498258},{"c":76.57,"h":83,"l":76.02,"n":17475,"o":83,"t":"2026-08-19T04:00:00Z","v":697423,"vw":77.632202},{"c":74.42,"h":77.05,"l":74.27,"n":13874,"o":77.05,"t":"2026-08-20T04:00:00Z","v":519480,"vw":75.071355},{"c":73.26,"h":75.625,"l":72.5,"n":14482,"o":75.25,"t":"2026-08-21T04:00:00Z","v":744703,"vw":73.393742},{"c":70.74,"h":72.735,"l":69.41,"n":17170,"o":72.27,"t":"2026-08-24T04:00:00Z","v":762976,"vw":70.715758},{"c":71.73,"h":73.5749,"l":70.36,"n":14723,"o":73.18,"t":"2026-08-25T04:00:00Z","v":778279,"vw":71.328262},{"c":74.21,"h":75.26,"l":71.08,"n":15533,"o":71.84,"t":"2026-08-26T04:00:00Z","v":1062830,"vw":73.380146},{"c":77.25,"h":77.42,"l":73.5,"n":13597,"o":75.34,"t":"2026-08-27T04:00:00Z","v":560142,"vw":76.371117},{"c":76.53,"h":80.34,"l":75.456,"n":15418,"o":78.67,"t":"2026-08-28T04:00:00Z","v":673654,"vw":77.011934},{"c":76.08,"h":77.32,"l":75.53,"n":12021,"o":76.44,"t":"2026-08-31T04:00:00Z","v":623698,"vw":76.370281},{"c":75.2,"h":75.98,"l":72.97,"n":14253,"o":74.69,"t":"2026-09-01T04:00:00Z","v":683034,"vw":74.708045},{"c":76.48,"h":77.03,"l":73.95,"n":8750,"o":75.21,"t":"2026-09-02T04:00:00Z","v":393880,"vw":76.217289},{"c":76.46,"h":77.86,"l":75.18,"n":11223,"o":76.48,"t":"2026-09-03T04:00:00Z","v":360058,"vw":76.758196},{"c":78,"h":78.71,"l":76.47,"n":10048,"o":77.15,"t":"2026-09-04T04:00:00Z","v":350107,"vw":77.928238},{"c":79.56,"h":80.64,"l":78.36,"n":11764,"o":79.21,"t":"2026-09-08T04:00:00Z","v":334140,"vw":79.710182},{"c":80.29,"h":81.12,"l":78.545,"n":13301,"o":78.545,"t":"2026-09-09T04:00:00Z","v":392941,"vw":79.986957},{"c":78.33,"h":79.89,"l":77.8,"n":10373,"o":78.35,"t":"2026-09-10T04:00:00Z","v":382141,"vw":78.414092},{"c":79.99,"h":81.82,"l":79.38,"n":9895,"o":80.07,"t":"2026-09-11T04:00:00Z","v":305866,"vw":80.579845},{"c":74.9,"h":78.4849,"l":74.89,"n":11651,"o":76.17,"t":"2026-09-14T04:00:00Z","v":325416,"vw":75.773746},{"c":75.14,"h":76.545,"l":74.51,"n":12449,"o":75.7,"t":"2026-09-15T04:00:00Z","v":402234,"vw":75.176988},{"c":76.96,"h":78.63,"l":76.06,"n":14849,"o":76.4,"t":"2026-09-16T04:00:00Z","v":395061,"vw":77.193364},{"c":76.12,"h":80.18,"l":76.01,"n":9711,"o":79.3,"t":"2026-09-17T04:00:00Z","v":357855,"vw":76.768457},{"c":76.55,"h":77.79,"l":76.2,"n":13581,"o":76.64,"t":"2026-09-18T04:00:00Z","v":939314,"vw":76.616435},{"c":77.75,"h":79.105,"l":77,"n":10622,"o":78.46,"t":"2026-09-21T04:00:00Z","v":332131,"vw":77.95402},{"c":78.2,"h":78.635,"l":76.91,"n":8459,"o":77.27,"t":"2026-09-22T04:00:00Z","v":268630,"vw":78.120395},{"c":77.18,"h":79.845,"l":76.59,"n":10334,"o":78.27,"t":"2026-09-23T04:00:00Z","v":494975,"vw":77.809192},{"c":77.42,"h":77.69,"l":74.56,"n":10998,"o":75.05,"t":"2026-09-24T04:00:00Z","v":450615,"vw":76.654041},{"c":78.12,"h":79.289,"l":77.24,"n":9157,"o":78.42,"t":"2026-09-25T04:00:00Z","v":373380,"vw":78.223045},{"c":77.23,"h":78.39,"l":75.57,"n":8757,"o":77.55,"t":"2026-09-28T04:00:00Z","v":323807,"vw":76.812785},{"c":78.52,"h":78.7425,"l":76.95,"n":7336,"o":78.12,"t":"2026-09-29T04:00:00Z","v":274322,"vw":78.076282},{"c":78.28,"h":79.79,"l":77.41,"n":9114,"o":78.67,"t":"2026-09-30T04:00:00Z","v":608012,"vw":78.309564},{"c":83.66,"h":84.09,"l":77.71,"n":10884,"o":78.46,"t":"2026-10-01T04:00:00Z","v":442229,"vw":82.807075},{"c":84.05,"h":86.42,"l":83.87,"n":11373,"o":85.44,"t":"2026-10-02T04:00:00Z","v":651892,"vw":84.659904},{"c":83.6,"h":84.889,"l":83.4,"n":9233,"o":83.98,"t":"2026-10-05T04:00:00Z","v":473869,"vw":83.856315},{"c":83.69,"h":84.7556,"l":82.5,"n":8613,"o":84.3,"t":"2026-10-06T04:00:00Z","v":537998,"vw":83.566307},{"c":80.89,"h":82.35,"l":78.735,"n":9453,"o":81.72,"t":"2026-10-07T04:00:00Z","v":379670,"vw":80.27786},{"c":77.74,"h":80.36,"l":77.11,"n":8464,"o":79.53,"t":"2026-10-08T04:00:00Z","v":302136,"vw":78.075255},{"c":78.27,"h":80.35,"l":76.6388,"n":7537,"o":79.4,"t":"2026-10-09T04:00:00Z","v":245820,"vw":78.26349},{"c":76.05,"h":77.8721,"l":75.91,"n":7014,"o":77.52,"t":"2026-10-12T04:00:00Z","v":269627,"vw":76.239395},{"c":75.85,"h":75.99,"l":72.75,"n":7476,"o":75.05,"t":"2026-10-13T04:00:00Z","v":326303,"vw":74.917825},{"c":73.67,"h":74.7,"l":72.58,"n":8520,"o":73.9,"t":"2026-10-14T04:00:00Z","v":334368,"vw":73.637465},{"c":73.76,"h":73.91,"l":70,"n":12019,"o":71.76,"t":"2026-10-15T04:00:00Z","v":391943,"vw":72.333697},{"c":71.01,"h":73.41,"l":70.93,"n":9311,"o":72.75,"t":"2026-10-16T04:00:00Z","v":357705,"vw":71.666117},{"c":72.48,"h":74.66,"l":70.86,"n":9088,"o":73.14,"t":"2026-10-19T04:00:00Z","v":312129,"vw":72.44456},{"c":72.49,"h":73.36,"l":69.99,"n":11018,"o":71.76,"t":"2026-10-20T04:00:00Z","v":428258,"vw":72.346848},{"c":74.03,"h":74.785,"l":72.98,"n":8926,"o":73.83,"t":"2026-10-21T04:00:00Z","v":289831,"vw":73.922449},{"c":69.56,"h":71.875,"l":69.15,"n":2616,"o":71.47,"t":"2026-10-22T04:00:00Z","v":72246,"vw":70.117232}],"volatilityBars":[{"c":77.79,"h":77.79,"l":77.79,"n":4,"o":77.79,"t":"2026-09-21T11:00:00Z","v":187,"vw":77.79},{"c":78.9749,"h":78.9749,"l":78.9749,"n":2,"o":78.9749,"t":"2026-09-21T12:00:00Z","v":101,"vw":78.9749},{"c":78.04,"h":78.55,"l":77,"n":136,"o":78.46,"t":"2026-09-21T13:30:00Z","v":7750,"vw":78.260068},{"c":77.94,"h":78.56,"l":77.39,"n":232,"o":78.56,"t":"2026-09-21T13:45:00Z","v":4393,"vw":77.841284},{"c":77.895,"h":78.4,"l":77.38,"n":353,"o":77.94,"t":"2026-09-21T14:00:00Z","v":11803,"vw":78.006114},{"c":78.69,"h":78.7,"l":77.9372,"n":246,"o":78.19,"t":"2026-09-21T14:15:00Z","v":14358,"vw":78.183324},{"c":78.3,"h":78.58,"l":78.07,"n":304,"o":78.415,"t":"2026-09-21T14:30:00Z","v":8646,"vw":78.281485},{"c":78.24,"h":78.27,"l":77.99,"n":163,"o":78.11,"t":"2026-09-21T14:45:00Z","v":4608,"vw":78.088967},{"c":78.79,"h":78.79,"l":78.31,"n":328,"o":78.32,"t":"2026-09-21T15:00:00Z","v":7125,"vw":78.6778},{"c":79.05,"h":79.05,"l":78.74,"n":199,"o":78.775,"t":"2026-09-21T15:15:00Z","v":3846,"vw":78.935691},{"c":78.85,"h":79.105,"l":78.84,"n":300,"o":79.1,"t":"2026-09-21T15:30:00Z","v":8883,"vw":79.017037},{"c":78.655,"h":78.955,"l":78.64,"n":169,"o":78.93,"t":"2026-09-21T15:45:00Z","v":4084,"vw":78.848757},{"c":78.03,"h":78.5,"l":78.03,"n":300,"o":78.44,"t":"2026-09-21T16:00:00Z","v":12709,"vw":78.337013},{"c":78.24,"h":78.34,"l":78.09,"n":312,"o":78.14,"t":"2026-09-21T16:15:00Z","v":9505,"vw":78.191265},{"c":78.27,"h":78.39,"l":78.24,"n":152,"o":78.32,"t":"2026-09-21T16:30:00Z","v":3351,"vw":78.312887},{"c":78.37,"h":78.4,"l":78.21,"n":113,"o":78.21,"t":"2026-09-21T16:45:00Z","v":2629,"vw":78.311167},{"c":78.18,"h":78.3,"l":78.175,"n":183,"o":78.3,"t":"2026-09-21T17:00:00Z","v":5054,"vw":78.246113},{"c":78.11,"h":78.245,"l":78.07,"n":168,"o":78.22,"t":"2026-09-21T17:15:00Z","v":3118,"vw":78.172734},{"c":77.835,"h":78.04,"l":77.82,"n":290,"o":78.04,"t":"2026-09-21T17:30:00Z","v":5083,"vw":77.931103},{"c":77.62,"h":77.82,"l":77.62,"n":129,"o":77.82,"t":"2026-09-21T17:45:00Z","v":2495,"vw":77.732308},{"c":77.51,"h":77.635,"l":77.4075,"n":218,"o":77.635,"t":"2026-09-21T18:00:00Z","v":7727,"vw":77.604168},{"c":77.545,"h":77.57,"l":77.485,"n":65,"o":77.485,"t":"2026-09-21T18:15:00Z","v":1693,"vw":77.52674},{"c":77.495,"h":77.61,"l":77.42,"n":248,"o":77.56,"t":"2026-09-21T18:30:00Z","v":6770,"vw":77.542403},{"c":77.92,"h":77.925,"l":77.5,"n":465,"o":77.51,"t":"2026-09-21T18:45:00Z","v":8324,"vw":77.727183},{"c":77.74,"h":78,"l":77.71,"n":455,"o":77.94,"t":"2026-09-21T19:00:00Z","v":8788,"vw":77.822459},{"c":77.65,"h":77.81,"l":77.65,"n":316,"o":77.72,"t":"2026-09-21T19:15:00Z","v":7938,"vw":77.717492},{"c":77.71,"h":77.78,"l":77.65,"n":431,"o":77.65,"t":"2026-09-21T19:30:00Z","v":8780,"vw":77.721278},{"c":77.7,"h":77.9812,"l":77.49,"n":1604,"o":77.75,"t":"2026-09-21T19:45:00Z","v":50352,"vw":77.751584},{"c":77.75,"h":77.75,"l":77.75,"n":36,"o":77.75,"t":"2026-09-21T20:00:00Z","v":88075,"vw":77.75},{"c":77.5,"h":77.5,"l":77.5,"n":17,"o":77.5,"t":"2026-09-22T08:00:00Z","v":597,"vw":77.5},{"c":78.13,"h":78.13,"l":78.13,"n":2,"o":78.13,"t":"2026-09-22T11:00:00Z","v":214,"vw":78.13},{"c":77.498,"h":77.61,"l":77.27,"n":68,"o":77.27,"t":"2026-09-22T13:30:00Z","v":4804,"vw":77.331578},{"c":78.5,"h":78.5,"l":77.1602,"n":102,"o":77.1602,"t":"2026-09-22T13:45:00Z","v":3129,"vw":77.969211},{"c":78.605,"h":78.605,"l":78.17,"n":76,"o":78.17,"t":"2026-09-22T14:00:00Z","v":3588,"vw":78.27265},{"c":78.15,"h":78.635,"l":77.83,"n":274,"o":78.57,"t":"2026-09-22T14:15:00Z","v":12018,"vw":78.26024},{"c":77.54,"h":78.17,"l":77.45,"n":247,"o":78.155,"t":"2026-09-22T14:30:00Z","v":6831,"vw":77.9118},{"c":77.195,"h":77.33,"l":76.91,"n":211,"o":77.33,"t":"2026-09-22T14:45:00Z","v":5831,"vw":77.070539},{"c":77.5,"h":77.5,"l":77.27,"n":60,"o":77.27,"t":"2026-09-22T15:00:00Z","v":893,"vw":77.35625},{"c":77.705,"h":77.78,"l":77.59,"n":152,"o":77.63,"t":"2026-09-22T15:15:00Z","v":3434,"vw":77.676786},{"c":77.46,"h":77.48,"l":77.4,"n":106,"o":77.48,"t":"2026-09-22T15:30:00Z","v":1916,"vw":77.440695},{"c":77.97,"h":77.97,"l":77.5,"n":186,"o":77.5,"t":"2026-09-22T15:45:00Z","v":4400,"vw":77.689325},{"c":78.055,"h":78.13,"l":78,"n":92,"o":78.0346,"t":"2026-09-22T16:00:00Z","v":2712,"vw":78.057918},{"c":77.62,"h":78.065,"l":77.62,"n":148,"o":78.065,"t":"2026-09-22T16:15:00Z","v":3602,"vw":77.913821},{"c":77.9645,"h":78,"l":77.715,"n":153,"o":77.715,"t":"2026-09-22T16:30:00Z","v":3829,"vw":77.865565},{"c":77.9,"h":78.16,"l":77.9,"n":283,"o":78,"t":"2026-09-22T16:45:00Z","v":5823,"vw":78.041723},{"c":78.0399,"h":78.0399,"l":77.84,"n":116,"o":77.91,"t":"2026-09-22T17:00:00Z","v":2642,"vw":77.912398},{"c":78.27,"h":78.27,"l":77.82,"n":308,"o":77.98,"t":"2026-09-22T17:15:00Z","v":11541,"vw":77.895942},{"c":78.325,"h":78.39,"l":78.27,"n":83,"o":78.33,"t":"2026-09-22T17:30:00Z","v":2181,"vw":78.327548},{"c":78.4,"h":78.54,"l":78.2273,"n":257,"o":78.32,"t":"2026-09-22T17:45:00Z","v":6109,"vw":78.376553},{"c":78.21,"h":78.43,"l":78.1725,"n":213,"o":78.39,"t":"2026-09-22T18:00:00Z","v":3371,"vw":78.315292},{"c":78.345,"h":78.345,"l":78.21,"n":167,"o":78.26,"t":"2026-09-22T18:15:00Z","v":3028,"vw":78.3},{"c":78.17,"h":78.42,"l":78.17,"n":178,"o":78.37,"t":"2026-09-22T18:30:00Z","v":3269,"vw":78.281667},{"c":78.2767,"h":78.29,"l":78.145,"n":202,"o":78.17,"t":"2026-09-22T18:45:00Z","v":5485,"vw":78.200547},{"c":78.32,"h":78.37,"l":78.23,"n":246,"o":78.3,"t":"2026-09-22T19:00:00Z","v":4467,"vw":78.286994},{"c":78.19,"h":78.3969,"l":78.19,"n":350,"o":78.315,"t":"2026-09-22T19:15:00Z","v":7333,"vw":78.286126},{"c":78.4118,"h":78.56,"l":78.13,"n":533,"o":78.17,"t":"2026-09-22T19:30:00Z","v":12152,"vw":78.348572},{"c":78.16,"h":78.5,"l":78.025,"n":1418,"o":78.5,"t":"2026-09-22T19:45:00Z","v":42642,"vw":78.232306},{"c":78.2,"h":78.2,"l":78.2,"n":27,"o":78.2,"t":"2026-09-22T20:00:00Z","v":81636,"vw":78.2},{"c":77.825,"h":78.43,"l":77.825,"n":60,"o":78.27,"t":"2026-09-23T13:30:00Z","v":2903,"vw":78.196598},{"c":77.5876,"h":77.91,"l":76.59,"n":247,"o":77.91,"t":"2026-09-23T13:45:00Z","v":8197,"vw":77.152439},{"c":77.59,"h":77.97,"l":77.41,"n":185,"o":77.41,"t":"2026-09-23T14:00:00Z","v":3769,"vw":77.738552},{"c":77.89,"h":78.0599,"l":77.54,"n":221,"o":77.805,"t":"2026-09-23T14:15:00Z","v":5349,"vw":77.765935},{"c":78.27,"h":78.57,"l":77.87,"n":108,"o":78.01,"t":"2026-09-23T14:30:00Z","v":3163,"vw":78.079722},{"c":79.39,"h":79.39,"l":78.53,"n":186,"o":78.53,"t":"2026-09-23T14:45:00Z","v":4099,"vw":78.944775},{"c":79.845,"h":79.845,"l":79.36,"n":217,"o":79.42,"t":"2026-09-23T15:00:00Z","v":8953,"vw":79.53167},{"c":79.43,"h":79.75,"l":79.3,"n":236,"o":79.7,"t":"2026-09-23T15:15:00Z","v":5680,"vw":79.51723},{"c":79.24,"h":79.27,"l":79.11,"n":110,"o":79.27,"t":"2026-09-23T15:30:00Z","v":2674,"vw":79.21},{"c":78.84,"h":79.37,"l":78.84,"n":100,"o":79.305,"t":"2026-09-23T15:45:00Z","v":3095,"vw":79.04623},{"c":78.4699,"h":78.81,"l":78.25,"n":226,"o":78.81,"t":"2026-09-23T16:00:00Z","v":11125,"vw":78.583577},{"c":78.3126,"h":78.55,"l":78.3126,"n":187,"o":78.46,"t":"2026-09-23T16:15:00Z","v":9586,"vw":78.478108},{"c":78.52,"h":78.5949,"l":78.44,"n":60,"o":78.44,"t":"2026-09-23T16:30:00Z","v":2082,"vw":78.545659},{"c":78.35,"h":78.555,"l":78.35,"n":202,"o":78.555,"t":"2026-09-23T16:45:00Z","v":4679,"vw":78.442425},{"c":78.13,"h":78.34,"l":78.03,"n":179,"o":78.34,"t":"2026-09-23T17:00:00Z","v":3914,"vw":78.194785},{"c":78.32,"h":78.39,"l":78.13,"n":165,"o":78.13,"t":"2026-09-23T17:15:00Z","v":4758,"vw":78.293394},{"c":78.57,"h":78.59,"l":78.21,"n":243,"o":78.22,"t":"2026-09-23T17:30:00Z","v":7810,"vw":78.381094},{"c":78.7599,"h":78.7599,"l":78.57,"n":70,"o":78.57,"t":"2026-09-23T17:45:00Z","v":2052,"vw":78.71825},{"c":78.5,"h":78.8,"l":78.5,"n":302,"o":78.775,"t":"2026-09-23T18:00:00Z","v":10415,"vw":78.688154},{"c":78.54,"h":78.63,"l":78.54,"n":101,"o":78.58,"t":"2026-09-23T18:15:00Z","v":2526,"vw":78.602594},{"c":77.98,"h":78.56,"l":77.98,"n":276,"o":78.56,"t":"2026-09-23T18:30:00Z","v":10524,"vw":78.359267},{"c":77.985,"h":78.03,"l":77.9,"n":198,"o":77.995,"t":"2026-09-23T18:45:00Z","v":7272,"vw":77.997201},{"c":77.865,"h":78.02,"l":77.79,"n":420,"o":77.92,"t":"2026-09-23T19:00:00Z","v":12854,"vw":77.925316},{"c":77.865,"h":77.88,"l":77.78,"n":226,"o":77.79,"t":"2026-09-23T19:15:00Z","v":6114,"vw":77.84792},{"c":77.345,"h":78.07,"l":77.345,"n":1263,"o":77.82,"t":"2026-09-23T19:30:00Z","v":172360,"vw":77.90032},{"c":77.15,"h":77.52,"l":76.97,"n":1968,"o":77.31,"t":"2026-09-23T19:45:00Z","v":86509,"vw":77.227223},{"c":77.18,"h":77.18,"l":77.18,"n":38,"o":77.18,"t":"2026-09-23T20:00:00Z","v":61202,"vw":77.18},{"c":77.17,"h":77.17,"l":77.17,"n":1,"o":77.17,"t":"2026-09-23T22:15:00Z","v":100,"vw":77.17},{"c":74.89,"h":74.89,"l":74.89,"n":2,"o":74.89,"t":"2026-09-24T09:45:00Z","v":119,"vw":74.89},{"c":75.84,"h":75.84,"l":75.3,"n":5,"o":75.3,"t":"2026-09-24T11:15:00Z","v":355,"vw":75.534783},{"c":75.5,"h":75.5,"l":75.5,"n":4,"o":75.5,"t":"2026-09-24T11:30:00Z","v":317,"vw":75.5},{"c":75.12,"h":75.12,"l":75.12,"n":1,"o":75.12,"t":"2026-09-24T12:15:00Z","v":100,"vw":75.12},{"c":75.42,"h":76.345,"l":74.56,"n":201,"o":75.11,"t":"2026-09-24T13:30:00Z","v":12959,"vw":75.277601},{"c":75.915,"h":75.9615,"l":75.54,"n":71,"o":75.8684,"t":"2026-09-24T13:45:00Z","v":2368,"vw":75.816146},{"c":76.52,"h":76.94,"l":76.36,"n":209,"o":76.71,"t":"2026-09-24T14:00:00Z","v":4634,"vw":76.660528},{"c":76.01,"h":76.43,"l":75.6401,"n":94,"o":76.42,"t":"2026-09-24T14:15:00Z","v":3119,"vw":76.0516},{"c":75.84,"h":76.34,"l":75.84,"n":147,"o":76.07,"t":"2026-09-24T14:30:00Z","v":3362,"vw":76.151131},{"c":75.78,"h":76.105,"l":75.78,"n":80,"o":76.015,"t":"2026-09-24T14:45:00Z","v":2405,"vw":75.977981},{"c":75.925,"h":76.015,"l":75.84,"n":198,"o":75.9,"t":"2026-09-24T15:00:00Z","v":10201,"vw":75.94197},{"c":75.885,"h":75.97,"l":75.63,"n":627,"o":75.8,"t":"2026-09-24T15:15:00Z","v":33195,"vw":75.718606},{"c":75.905,"h":75.96,"l":75.81,"n":140,"o":75.875,"t":"2026-09-24T15:30:00Z","v":5192,"vw":75.838727},{"c":75.98,"h":76.085,"l":75.78,"n":351,"o":75.98,"t":"2026-09-24T15:45:00Z","v":17682,"vw":75.915023},{"c":75.61,"h":75.98,"l":75.45,"n":239,"o":75.98,"t":"2026-09-24T16:00:00Z","v":6582,"vw":75.705484},{"c":76.3975,"h":76.7056,"l":75.71,"n":424,"o":75.71,"t":"2026-09-24T16:15:00Z","v":15406,"vw":76.258726},{"c":76.96,"h":77.16,"l":76,"n":405,"o":76.26,"t":"2026-09-24T16:30:00Z","v":31144,"vw":76.128697},{"c":76.7602,"h":76.88,"l":76.68,"n":142,"o":76.82,"t":"2026-09-24T16:45:00Z","v":4879,"vw":76.776685},{"c":76.83,"h":76.94,"l":76.795,"n":252,"o":76.9,"t":"2026-09-24T17:00:00Z","v":5813,"vw":76.859904},{"c":76.635,"h":76.98,"l":76.61,"n":228,"o":76.875,"t":"2026-09-24T17:15:00Z","v":6146,"vw":76.809562},{"c":76.465,"h":76.59,"l":76.44,"n":139,"o":76.59,"t":"2026-09-24T17:30:00Z","v":2746,"vw":76.488621},{"c":76.48,"h":76.62,"l":76.36,"n":401,"o":76.515,"t":"2026-09-24T17:45:00Z","v":21891,"vw":76.505674},{"c":76.39,"h":76.39,"l":76.11,"n":310,"o":76.35,"t":"2026-09-24T18:00:00Z","v":6701,"vw":76.296275},{"c":76.48,"h":76.54,"l":76.32,"n":206,"o":76.45,"t":"2026-09-24T18:15:00Z","v":6864,"vw":76.485677},{"c":76.02,"h":76.48,"l":75.8,"n":344,"o":76.42,"t":"2026-09-24T18:30:00Z","v":8253,"vw":76.16408},{"c":76.36,"h":76.4599,"l":76.09,"n":317,"o":76.16,"t":"2026-09-24T18:45:00Z","v":8067,"vw":76.27819},{"c":76.325,"h":76.37,"l":76.24,"n":288,"o":76.3,"t":"2026-09-24T19:00:00Z","v":8171,"vw":76.321569},{"c":76.72,"h":76.73,"l":76.325,"n":506,"o":76.325,"t":"2026-09-24T19:15:00Z","v":16425,"vw":76.496953},{"c":77.035,"h":77.18,"l":76.73,"n":811,"o":76.73,"t":"2026-09-24T19:30:00Z","v":23732,"vw":76.995588},{"c":77.42,"h":77.69,"l":77.13,"n":1808,"o":77.13,"t":"2026-09-24T19:45:00Z","v":72790,"vw":77.457563},{"c":77.42,"h":77.42,"l":77.42,"n":40,"o":77.42,"t":"2026-09-24T20:00:00Z","v":76388,"vw":77.42},{"c":77.42,"h":77.42,"l":77.42,"n":1,"o":77.42,"t":"2026-09-24T21:00:00Z","v":8688,"vw":77.42},{"c":78.33,"h":78.33,"l":78.33,"n":1,"o":78.33,"t":"2026-09-25T13:15:00Z","v":1046,"vw":78.33},{"c":78.83,"h":79.12,"l":78.31,"n":83,"o":78.42,"t":"2026-09-25T13:30:00Z","v":5134,"vw":78.649591},{"c":78.47,"h":78.59,"l":78.17,"n":233,"o":78.52,"t":"2026-09-25T13:45:00Z","v":25155,"vw":78.42175},{"c":77.7,"h":78.4675,"l":77.7,"n":163,"o":78.4675,"t":"2026-09-25T14:00:00Z","v":5162,"vw":77.915542},{"c":77.42,"h":77.43,"l":77.42,"n":27,"o":77.43,"t":"2026-09-25T14:15:00Z","v":987,"vw":77.428333},{"c":77.54,"h":77.54,"l":77.24,"n":53,"o":77.36,"t":"2026-09-25T14:30:00Z","v":968,"vw":77.339927},{"c":77.48,"h":77.76,"l":77.43,"n":106,"o":77.72,"t":"2026-09-25T14:45:00Z","v":3681,"vw":77.665605},{"c":77.54,"h":78.14,"l":77.54,"n":182,"o":77.89,"t":"2026-09-25T15:00:00Z","v":5220,"vw":77.97683},{"c":77.8,"h":78.21,"l":77.8,"n":182,"o":77.93,"t":"2026-09-25T15:15:00Z","v":4198,"vw":78.074186},{"c":77.9599,"h":77.96,"l":77.71,"n":68,"o":77.86,"t":"2026-09-25T15:30:00Z","v":3996,"vw":77.906636},{"c":78.44,"h":78.44,"l":77.83,"n":282,"o":77.83,"t":"2026-09-25T15:45:00Z","v":5171,"vw":78.109708},{"c":78.63,"h":79.289,"l":78.6224,"n":319,"o":78.8,"t":"2026-09-25T16:00:00Z","v":8141,"vw":78.82867},{"c":78.585,"h":78.96,"l":78.29,"n":280,"o":78.815,"t":"2026-09-25T16:15:00Z","v":9120,"vw":78.52718},{"c":78.49,"h":78.7699,"l":78.49,"n":111,"o":78.7699,"t":"2026-09-25T16:30:00Z","v":2795,"vw":78.640011},{"c":78.54,"h":78.77,"l":78.51,"n":110,"o":78.5891,"t":"2026-09-25T16:45:00Z","v":3442,"vw":78.590358},{"c":78.51,"h":78.5351,"l":78.43,"n":96,"o":78.535,"t":"2026-09-25T17:00:00Z","v":2608,"vw":78.482065},{"c":78.47,"h":78.55,"l":78.41,"n":61,"o":78.41,"t":"2026-09-25T17:15:00Z","v":2079,"vw":78.511856},{"c":78.71,"h":78.73,"l":78.3,"n":361,"o":78.47,"t":"2026-09-25T17:30:00Z","v":12652,"vw":78.528351},{"c":78.265,"h":78.81,"l":78.265,"n":142,"o":78.745,"t":"2026-09-25T17:45:00Z","v":8616,"vw":78.639683},{"c":78.3,"h":78.3,"l":78.13,"n":117,"o":78.21,"t":"2026-09-25T18:00:00Z","v":3663,"vw":78.213114},{"c":78.15,"h":78.3,"l":78.07,"n":139,"o":78.09,"t":"2026-09-25T18:15:00Z","v":3479,"vw":78.133492},{"c":78.315,"h":78.315,"l":77.86,"n":396,"o":78.04,"t":"2026-09-25T18:30:00Z","v":35162,"vw":78.053356},{"c":78.11,"h":78.41,"l":78.09,"n":214,"o":78.32,"t":"2026-09-25T18:45:00Z","v":6771,"vw":78.278033},{"c":78.215,"h":78.3,"l":77.93,"n":334,"o":77.98,"t":"2026-09-25T19:00:00Z","v":11982,"vw":78.057212},{"c":78.17,"h":78.1737,"l":77.94,"n":309,"o":78.12,"t":"2026-09-25T19:15:00Z","v":9441,"vw":78.056309},{"c":78.26,"h":78.27,"l":78.04,"n":632,"o":78.12,"t":"2026-09-25T19:30:00Z","v":18841,"vw":78.121289},{"c":78.13,"h":78.52,"l":77.94,"n":2172,"o":78.26,"t":"2026-09-25T19:45:00Z","v":84910,"vw":78.243177},{"c":78.12,"h":78.12,"l":78.12,"n":19,"o":78.12,"t":"2026-09-25T20:00:00Z","v":67380,"vw":78.12},{"c":77.24,"h":77.56,"l":77.24,"n":8,"o":77.56,"t":"2026-09-28T11:00:00Z","v":400,"vw":77.449836},{"c":77.4074,"h":78.39,"l":77.17,"n":119,"o":77.55,"t":"2026-09-28T13:30:00Z","v":6074,"vw":77.734949},{"c":76.8227,"h":77.17,"l":76.23,"n":154,"o":77.17,"t":"2026-09-28T13:45:00Z","v":5647,"vw":76.577959},{"c":75.93,"h":76.975,"l":75.93,"n":164,"o":76.635,"t":"2026-09-28T14:00:00Z","v":4711,"vw":76.550731},{"c":76.625,"h":76.96,"l":75.97,"n":211,"o":75.97,"t":"2026-09-28T14:15:00Z","v":12080,"vw":76.608166},{"c":76.06,"h":77.01,"l":76.06,"n":139,"o":76.58,"t":"2026-09-28T14:30:00Z","v":4811,"vw":76.608622},{"c":75.93,"h":76.12,"l":75.85,"n":140,"o":75.98,"t":"2026-09-28T14:45:00Z","v":2865,"vw":75.9825},{"c":75.58,"h":75.965,"l":75.58,"n":145,"o":75.83,"t":"2026-09-28T15:00:00Z","v":3329,"vw":75.763199},{"c":76.02,"h":76.055,"l":75.57,"n":274,"o":75.645,"t":"2026-09-28T15:15:00Z","v":10326,"vw":75.795982},{"c":76.075,"h":76.14,"l":75.76,"n":209,"o":76.1,"t":"2026-09-28T15:30:00Z","v":6637,"vw":75.955942},{"c":76.315,"h":76.35,"l":76.085,"n":122,"o":76.23,"t":"2026-09-28T15:45:00Z","v":3508,"vw":76.25185},{"c":76.0725,"h":76.33,"l":75.77,"n":177,"o":76.19,"t":"2026-09-28T16:00:00Z","v":13813,"vw":75.864591},{"c":76.86,"h":77.07,"l":76.18,"n":310,"o":76.18,"t":"2026-09-28T16:15:00Z","v":16945,"vw":76.795926},{"c":76.46,"h":76.91,"l":76.44,"n":188,"o":76.91,"t":"2026-09-28T16:30:00Z","v":6973,"vw":76.66236},{"c":76.06,"h":76.325,"l":76.02,"n":93,"o":76.27,"t":"2026-09-28T16:45:00Z","v":3880,"vw":76.152888},{"c":76.81,"h":76.975,"l":75.875,"n":282,"o":76.05,"t":"2026-09-28T17:00:00Z","v":10104,"vw":76.363396},{"c":76.59,"h":76.97,"l":76.55,"n":116,"o":76.97,"t":"2026-09-28T17:15:00Z","v":3506,"vw":76.767066},{"c":76.7,"h":76.8,"l":76.53,"n":185,"o":76.57,"t":"2026-09-28T17:30:00Z","v":5557,"vw":76.68363},{"c":76.94,"h":77.01,"l":76.36,"n":211,"o":76.86,"t":"2026-09-28T17:45:00Z","v":10717,"vw":76.686245},{"c":76.94,"h":77.05,"l":76.86,"n":136,"o":76.9,"t":"2026-09-28T18:00:00Z","v":3927,"vw":76.959803},{"c":76.62,"h":76.86,"l":76.62,"n":146,"o":76.86,"t":"2026-09-28T18:15:00Z","v":3584,"vw":76.750199},{"c":76.55,"h":76.77,"l":76.55,"n":139,"o":76.7699,"t":"2026-09-28T18:30:00Z","v":3879,"vw":76.709228},{"c":76.895,"h":76.895,"l":76.58,"n":196,"o":76.61,"t":"2026-09-28T18:45:00Z","v":6965,"vw":76.773507},{"c":76.945,"h":77.085,"l":76.84,"n":255,"o":76.85,"t":"2026-09-28T19:00:00Z","v":8821,"vw":76.943917},{"c":76.795,"h":77.03,"l":76.795,"n":278,"o":76.945,"t":"2026-09-28T19:15:00Z","v":10320,"vw":76.94381},{"c":77.28,"h":77.28,"l":76.81,"n":744,"o":76.81,"t":"2026-09-28T19:30:00Z","v":25956,"vw":77.096586},{"c":77.24,"h":77.38,"l":77.095,"n":1459,"o":77.28,"t":"2026-09-28T19:45:00Z","v":47972,"vw":77.256213},{"c":77.23,"h":77.23,"l":77.23,"n":36,"o":77.23,"t":"2026-09-28T20:00:00Z","v":51646,"vw":77.23},{"c":78,"h":78,"l":77.8,"n":8,"o":77.8,"t":"2026-09-29T13:15:00Z","v":307,"vw":77.930464},{"c":76.95,"h":78.7425,"l":76.95,"n":70,"o":78.12,"t":"2026-09-29T13:30:00Z","v":2877,"vw":77.67962},{"c":77.49,"h":78.34,"l":77.26,"n":157,"o":77.26,"t":"2026-09-29T13:45:00Z","v":6504,"vw":78.095718},{"c":77.46,"h":78.492,"l":77.46,"n":98,"o":78.492,"t":"2026-09-29T14:00:00Z","v":2387,"vw":78.035833},{"c":78.54,"h":78.72,"l":77.39,"n":76,"o":77.82,"t":"2026-09-29T14:15:00Z","v":2416,"vw":78.246368},{"c":78.29,"h":78.54,"l":78.29,"n":60,"o":78.34,"t":"2026-09-29T14:30:00Z","v":2272,"vw":78.374783},{"c":78.28,"h":78.28,"l":77.9,"n":134,"o":78.14,"t":"2026-09-29T14:45:00Z","v":4228,"vw":78.094376},{"c":77.4101,"h":78.48,"l":77.4101,"n":162,"o":78.28,"t":"2026-09-29T15:00:00Z","v":9779,"vw":78.298473},{"c":77.4,"h":77.69,"l":77.29,"n":100,"o":77.68,"t":"2026-09-29T15:15:00Z","v":7325,"vw":77.613883},{"c":77.75,"h":78.12,"l":77.49,"n":140,"o":77.49,"t":"2026-09-29T15:30:00Z","v":3926,"vw":77.82426},{"c":77.805,"h":77.98,"l":77.7,"n":60,"o":77.71,"t":"2026-09-29T15:45:00Z","v":1694,"vw":77.837707},{"c":77.49,"h":77.68,"l":77.34,"n":274,"o":77.61,"t":"2026-09-29T16:00:00Z","v":13831,"vw":77.450716},{"c":77.425,"h":77.7999,"l":77.3,"n":21,"o":77.3,"t":"2026-09-29T16:15:00Z","v":877,"vw":77.499021},{"c":77.355,"h":77.51,"l":77.12,"n":59,"o":77.12,"t":"2026-09-29T16:30:00Z","v":3652,"vw":77.359667},{"c":77.245,"h":77.44,"l":77.11,"n":172,"o":77.11,"t":"2026-09-29T16:45:00Z","v":6949,"vw":77.301183},{"c":77.63,"h":77.65,"l":77.1547,"n":209,"o":77.1547,"t":"2026-09-29T17:00:00Z","v":6342,"vw":77.473295},{"c":77.575,"h":77.65,"l":77.55,"n":78,"o":77.65,"t":"2026-09-29T17:15:00Z","v":3458,"vw":77.601261},{"c":77.4706,"h":77.7,"l":77.4706,"n":42,"o":77.69,"t":"2026-09-29T17:30:00Z","v":1070,"vw":77.558689},{"c":77.315,"h":77.67,"l":77.31,"n":141,"o":77.67,"t":"2026-09-29T17:45:00Z","v":3579,"vw":77.445289},{"c":77.7,"h":77.76,"l":77.39,"n":202,"o":77.42,"t":"2026-09-29T18:00:00Z","v":6196,"vw":77.58892},{"c":77.43,"h":77.5,"l":77.43,"n":113,"o":77.5,"t":"2026-09-29T18:15:00Z","v":1820,"vw":77.4725},{"c":77.63,"h":77.79,"l":77.22,"n":361,"o":77.39,"t":"2026-09-29T18:30:00Z","v":11400,"vw":77.501004},{"c":77.54,"h":77.655,"l":77.54,"n":74,"o":77.6301,"t":"2026-09-29T18:45:00Z","v":2590,"vw":77.624689},{"c":77.4,"h":77.76,"l":77.4,"n":275,"o":77.65,"t":"2026-09-29T19:00:00Z","v":8117,"vw":77.668338},{"c":77.815,"h":77.94,"l":77.41,"n":284,"o":77.44,"t":"2026-09-29T19:15:00Z","v":9758,"vw":77.642693},{"c":77.855,"h":77.94,"l":77.69,"n":438,"o":77.815,"t":"2026-09-29T19:30:00Z","v":13584,"vw":77.862217},{"c":78.455,"h":78.58,"l":77.77,"n":1505,"o":77.77,"t":"2026-09-29T19:45:00Z","v":51173,"vw":78.276099},{"c":78.52,"h":78.52,"l":78.52,"n":21,"o":78.52,"t":"2026-09-29T20:00:00Z","v":60877,"vw":78.52},{"c":78.65,"h":79.79,"l":78.09,"n":163,"o":78.67,"t":"2026-09-30T13:30:00Z","v":9519,"vw":78.896721},{"c":77.81,"h":78.86,"l":77.81,"n":214,"o":78.615,"t":"2026-09-30T13:45:00Z","v":8197,"vw":78.392401},{"c":78.02,"h":78.27,"l":77.41,"n":295,"o":77.87,"t":"2026-09-30T14:00:00Z","v":10517,"vw":77.913911},{"c":77.64,"h":77.925,"l":77.47,"n":159,"o":77.925,"t":"2026-09-30T14:15:00Z","v":3952,"vw":77.699631},{"c":78.09,"h":78.09,"l":77.575,"n":174,"o":77.64,"t":"2026-09-30T14:30:00Z","v":4460,"vw":77.760446},{"c":78.47,"h":78.48,"l":77.87,"n":173,"o":78.09,"t":"2026-09-30T14:45:00Z","v":3938,"vw":78.201591},{"c":78.31,"h":78.66,"l":78.18,"n":303,"o":78.335,"t":"2026-09-30T15:00:00Z","v":9140,"vw":78.387204},{"c":78.42,"h":78.52,"l":78,"n":207,"o":78.41,"t":"2026-09-30T15:15:00Z","v":5705,"vw":78.305958},{"c":78.16,"h":78.49,"l":78.035,"n":145,"o":78.22,"t":"2026-09-30T15:30:00Z","v":4796,"vw":78.191188},{"c":78.09,"h":78.14,"l":77.75,"n":173,"o":78.11,"t":"2026-09-30T15:45:00Z","v":5276,"vw":77.972713},{"c":78.045,"h":78.1,"l":77.91,"n":86,"o":77.995,"t":"2026-09-30T16:00:00Z","v":2318,"vw":78.035},{"c":78.11,"h":78.16,"l":77.965,"n":197,"o":78.07,"t":"2026-09-30T16:15:00Z","v":6743,"vw":78.056734},{"c":78.2,"h":78.28,"l":78.09,"n":418,"o":78.15,"t":"2026-09-30T16:30:00Z","v":16097,"vw":78.180634},{"c":78.2,"h":78.2,"l":77.895,"n":229,"o":78.09,"t":"2026-09-30T16:45:00Z","v":6701,"vw":78.025026},{"c":77.94,"h":78.21,"l":77.94,"n":185,"o":78.15,"t":"2026-09-30T17:00:00Z","v":9077,"vw":78.010979},{"c":77.97,"h":77.98,"l":77.73,"n":130,"o":77.96,"t":"2026-09-30T17:15:00Z","v":2860,"vw":77.893609},{"c":78.095,"h":78.3,"l":77.82,"n":366,"o":77.95,"t":"2026-09-30T17:30:00Z","v":10868,"vw":77.979407},{"c":78.22,"h":78.27,"l":78.1,"n":142,"o":78.24,"t":"2026-09-30T17:45:00Z","v":3140,"vw":78.188256},{"c":78.2,"h":78.25,"l":78.0175,"n":249,"o":78.25,"t":"2026-09-30T18:00:00Z","v":10094,"vw":78.099758},{"c":78.15,"h":78.19,"l":77.975,"n":191,"o":78.18,"t":"2026-09-30T18:15:00Z","v":5103,"vw":78.072593},{"c":78.405,"h":78.45,"l":77.97,"n":302,"o":77.995,"t":"2026-09-30T18:30:00Z","v":8854,"vw":78.192234},{"c":78.375,"h":78.44,"l":78.14,"n":332,"o":78.405,"t":"2026-09-30T18:45:00Z","v":9490,"vw":78.289208},{"c":78.21,"h":78.31,"l":78.12,"n":256,"o":78.27,"t":"2026-09-30T19:00:00Z","v":7482,"vw":78.224158},{"c":78.38,"h":78.41,"l":78.19,"n":481,"o":78.21,"t":"2026-09-30T19:15:00Z","v":12146,"vw":78.348924},{"c":78.715,"h":79.05,"l":78.48,"n":829,"o":78.48,"t":"2026-09-30T19:30:00Z","v":31004,"vw":78.782046},{"c":78.22,"h":78.83,"l":78.12,"n":1717,"o":78.715,"t":"2026-09-30T19:45:00Z","v":55618,"vw":78.480617},{"c":78.28,"h":78.28,"l":78.28,"n":43,"o":78.28,"t":"2026-09-30T20:00:00Z","v":200014,"vw":78.28},{"c":79.96,"h":79.96,"l":79.96,"n":2,"o":79.96,"t":"2026-10-01T08:00:00Z","v":206,"vw":79.96},{"c":79.72,"h":79.72,"l":79.72,"n":4,"o":79.72,"t":"2026-10-01T11:45:00Z","v":200,"vw":79.72},{"c":77.77,"h":78.9,"l":77.71,"n":188,"o":78.46,"t":"2026-10-01T13:30:00Z","v":8140,"vw":78.531124},{"c":79.16,"h":79.16,"l":77.78,"n":96,"o":78.4,"t":"2026-10-01T13:45:00Z","v":2421,"vw":78.495503},{"c":79.19,"h":79.19,"l":78.12,"n":68,"o":78.31,"t":"2026-10-01T14:00:00Z","v":1716,"vw":78.605088},{"c":80.37,"h":80.37,"l":79.79,"n":232,"o":79.79,"t":"2026-10-01T14:15:00Z","v":7533,"vw":80.077575},{"c":80.2,"h":81,"l":80.2,"n":222,"o":80.68,"t":"2026-10-01T14:30:00Z","v":7290,"vw":80.527021},{"c":80.42,"h":80.59,"l":80.275,"n":135,"o":80.275,"t":"2026-10-01T14:45:00Z","v":2457,"vw":80.395714},{"c":80.25,"h":80.25,"l":80.25,"n":39,"o":80.25,"t":"2026-10-01T15:00:00Z","v":858,"vw":80.25},{"c":80.76,"h":80.87,"l":80.59,"n":316,"o":80.61,"t":"2026-10-01T15:15:00Z","v":10660,"vw":80.692431},{"c":80.77,"h":81,"l":80.72,"n":82,"o":80.815,"t":"2026-10-01T15:30:00Z","v":1497,"vw":80.884167},{"c":81.12,"h":81.12,"l":80.49,"n":93,"o":80.49,"t":"2026-10-01T15:45:00Z","v":2538,"vw":80.767434},{"c":81.43,"h":81.94,"l":81.3,"n":193,"o":81.3,"t":"2026-10-01T16:00:00Z","v":7675,"vw":81.457641},{"c":81.54,"h":81.615,"l":81.54,"n":52,"o":81.61,"t":"2026-10-01T16:15:00Z","v":1701,"vw":81.600906},{"c":81.82,"h":81.92,"l":81.67,"n":180,"o":81.67,"t":"2026-10-01T16:30:00Z","v":5741,"vw":81.759299},{"c":81.62,"h":82.18,"l":81.4601,"n":353,"o":81.9099,"t":"2026-10-01T16:45:00Z","v":9242,"vw":81.855613},{"c":82.34,"h":82.34,"l":81.44,"n":348,"o":81.85,"t":"2026-10-01T17:00:00Z","v":10752,"vw":81.880844},{"c":82.93,"h":83.035,"l":82.35,"n":367,"o":82.35,"t":"2026-10-01T17:15:00Z","v":18345,"vw":82.764879},{"c":83.25,"h":83.51,"l":83,"n":364,"o":83,"t":"2026-10-01T17:30:00Z","v":9619,"vw":83.194752},{"c":82.7,"h":83.415,"l":82.7,"n":421,"o":83.35,"t":"2026-10-01T17:45:00Z","v":18564,"vw":83.152075},{"c":82.71,"h":82.9899,"l":82.32,"n":265,"o":82.8,"t":"2026-10-01T18:00:00Z","v":7906,"vw":82.646933},{"c":82.625,"h":82.96,"l":82.44,"n":246,"o":82.71,"t":"2026-10-01T18:15:00Z","v":6408,"vw":82.699757},{"c":82.57,"h":82.92,"l":82.56,"n":168,"o":82.56,"t":"2026-10-01T18:30:00Z","v":4684,"vw":82.737116},{"c":82.82,"h":82.82,"l":82.63,"n":185,"o":82.705,"t":"2026-10-01T18:45:00Z","v":3178,"vw":82.711818},{"c":83.62,"h":83.74,"l":82.89,"n":552,"o":82.94,"t":"2026-10-01T19:00:00Z","v":19177,"vw":83.350589},{"c":83.515,"h":83.84,"l":83.12,"n":549,"o":83.7996,"t":"2026-10-01T19:15:00Z","v":17381,"vw":83.484336},{"c":83.555,"h":83.6,"l":83.23,"n":764,"o":83.535,"t":"2026-10-01T19:30:00Z","v":19106,"vw":83.394228},{"c":83.64,"h":84.09,"l":83.54,"n":1754,"o":83.56,"t":"2026-10-01T19:45:00Z","v":55000,"vw":83.743813},{"c":83.66,"h":83.66,"l":83.66,"n":31,"o":83.66,"t":"2026-10-01T20:00:00Z","v":150395,"vw":83.66},{"c":85.33,"h":85.33,"l":85.33,"n":1,"o":85.33,"t":"2026-10-01T20:30:00Z","v":100,"vw":85.33},{"c":84.4,"h":84.4,"l":84.4,"n":3,"o":84.4,"t":"2026-10-02T11:45:00Z","v":507,"vw":84.4},{"c":84.91,"h":84.91,"l":84.91,"n":2,"o":84.91,"t":"2026-10-02T13:00:00Z","v":250,"vw":84.91},{"c":85.475,"h":86.155,"l":84.78,"n":234,"o":85.44,"t":"2026-10-02T13:30:00Z","v":12714,"vw":85.515061},{"c":84.1069,"h":85.66,"l":84.1069,"n":156,"o":85.475,"t":"2026-10-02T13:45:00Z","v":7387,"vw":84.601598},{"c":84.85,"h":85.16,"l":84.17,"n":255,"o":84.255,"t":"2026-10-02T14:00:00Z","v":7436,"vw":84.659985},{"c":84.825,"h":85.05,"l":84.57,"n":117,"o":85.01,"t":"2026-10-02T14:15:00Z","v":2395,"vw":84.867727},{"c":84.87,"h":85.3,"l":84.62,"n":272,"o":84.64,"t":"2026-10-02T14:30:00Z","v":10221,"vw":85.028319},{"c":85.645,"h":85.72,"l":84.88,"n":248,"o":84.89,"t":"2026-10-02T14:45:00Z","v":7683,"vw":85.373462},{"c":85.54,"h":85.67,"l":85,"n":640,"o":85.67,"t":"2026-10-02T15:00:00Z","v":29926,"vw":85.262921},{"c":86.18,"h":86.23,"l":85.63,"n":265,"o":85.76,"t":"2026-10-02T15:15:00Z","v":7014,"vw":85.931071},{"c":86.26,"h":86.42,"l":86.14,"n":233,"o":86.21,"t":"2026-10-02T15:30:00Z","v":4862,"vw":86.296594},{"c":85.61,"h":86.08,"l":85.61,"n":197,"o":86.08,"t":"2026-10-02T15:45:00Z","v":9900,"vw":85.988023},{"c":85.635,"h":85.95,"l":85.5,"n":287,"o":85.79,"t":"2026-10-02T16:00:00Z","v":11103,"vw":85.705406},{"c":85.12,"h":85.57,"l":85.12,"n":242,"o":85.51,"t":"2026-10-02T16:15:00Z","v":5611,"vw":85.346586},{"c":84.82,"h":85.27,"l":84.82,"n":264,"o":85.115,"t":"2026-10-02T16:30:00Z","v":7465,"vw":85.13753},{"c":85.075,"h":85.21,"l":84.97,"n":139,"o":85.13,"t":"2026-10-02T16:45:00Z","v":5090,"vw":85.092416},{"c":85.41,"h":85.62,"l":85.05,"n":397,"o":85.07,"t":"2026-10-02T17:00:00Z","v":10194,"vw":85.283187},{"c":85.11,"h":85.62,"l":85.11,"n":353,"o":85.41,"t":"2026-10-02T17:15:00Z","v":9835,"vw":85.350343},{"c":85.2,"h":85.45,"l":85.19,"n":98,"o":85.45,"t":"2026-10-02T17:30:00Z","v":1871,"vw":85.334375},{"c":85.145,"h":85.35,"l":85.01,"n":194,"o":85.245,"t":"2026-10-02T17:45:00Z","v":7564,"vw":85.179733},{"c":84.92,"h":85.0275,"l":84.73,"n":240,"o":84.96,"t":"2026-10-02T18:00:00Z","v":6762,"vw":84.922081},{"c":84.7175,"h":84.93,"l":84.52,"n":271,"o":84.93,"t":"2026-10-02T18:15:00Z","v":7401,"vw":84.68299},{"c":84.95,"h":85.01,"l":84.575,"n":322,"o":84.74,"t":"2026-10-02T18:30:00Z","v":8167,"vw":84.77415},{"c":84.84,"h":85.02,"l":84.815,"n":214,"o":85.02,"t":"2026-10-02T18:45:00Z","v":5349,"vw":84.871728},{"c":84.61,"h":85.13,"l":84.43,"n":464,"o":84.7,"t":"2026-10-02T19:00:00Z","v":17414,"vw":84.857812},{"c":84.305,"h":84.7,"l":84.23,"n":540,"o":84.68,"t":"2026-10-02T19:15:00Z","v":22133,"vw":84.494142},{"c":84.51,"h":84.58,"l":84.19,"n":418,"o":84.325,"t":"2026-10-02T19:30:00Z","v":15734,"vw":84.362436},{"c":84.04,"h":84.56,"l":83.87,"n":1867,"o":84.55,"t":"2026-10-02T19:45:00Z","v":56302,"vw":84.143713},{"c":84.05,"h":84.05,"l":84.05,"n":26,"o":84.05,"t":"2026-10-02T20:00:00Z","v":327341,"vw":84.05},{"c":83.4,"h":84.889,"l":83.4,"n":155,"o":83.98,"t":"2026-10-05T13:30:00Z","v":11803,"vw":84.169439},{"c":84.025,"h":84.2606,"l":83.67,"n":34,"o":83.67,"t":"2026-10-05T13:45:00Z","v":567,"vw":84.006581},{"c":84.2,"h":84.5075,"l":83.825,"n":128,"o":84.5075,"t":"2026-10-05T14:00:00Z","v":2239,"vw":84.04958},{"c":84.2875,"h":84.86,"l":84.22,"n":46,"o":84.22,"t":"2026-10-05T14:15:00Z","v":1101,"vw":84.494356},{"c":84.3,"h":84.6899,"l":83.88,"n":148,"o":84.325,"t":"2026-10-05T14:30:00Z","v":4046,"vw":84.225031},{"c":84.2477,"h":84.2477,"l":84.13,"n":25,"o":84.13,"t":"2026-10-05T14:45:00Z","v":687,"vw":84.154218},{"c":84.09,"h":84.105,"l":84.09,"n":85,"o":84.105,"t":"2026-10-05T15:00:00Z","v":1362,"vw":84.097119},{"c":84.06,"h":84.06,"l":83.8,"n":163,"o":83.89,"t":"2026-10-05T15:15:00Z","v":3350,"vw":83.911872},{"c":84.23,"h":84.23,"l":84.07,"n":140,"o":84.07,"t":"2026-10-05T15:30:00Z","v":2472,"vw":84.176312},{"c":84.45,"h":84.46,"l":84.145,"n":128,"o":84.23,"t":"2026-10-05T15:45:00Z","v":2124,"vw":84.333922},{"c":84.5,"h":84.5,"l":84.38,"n":84,"o":84.38,"t":"2026-10-05T16:00:00Z","v":1965,"vw":84.430834},{"c":84.59,"h":84.59,"l":84.4,"n":85,"o":84.5,"t":"2026-10-05T16:15:00Z","v":1556,"vw":84.509292},{"c":84.37,"h":84.55,"l":84.365,"n":131,"o":84.485,"t":"2026-10-05T16:30:00Z","v":4836,"vw":84.451974},{"c":84.22,"h":84.39,"l":84.18,"n":140,"o":84.39,"t":"2026-10-05T16:45:00Z","v":4999,"vw":84.274467},{"c":84.23,"h":84.24,"l":84.14,"n":174,"o":84.23,"t":"2026-10-05T17:00:00Z","v":2776,"vw":84.212143},{"c":84.22,"h":84.22,"l":84.22,"n":11,"o":84.22,"t":"2026-10-05T17:15:00Z","v":133,"vw":84.22},{"c":84.49,"h":84.51,"l":84.13,"n":250,"o":84.14,"t":"2026-10-05T17:30:00Z","v":6746,"vw":84.298391},{"c":84.82,"h":84.82,"l":84.59,"n":182,"o":84.66,"t":"2026-10-05T17:45:00Z","v":3620,"vw":84.689737},{"c":84.45,"h":84.765,"l":84.38,"n":272,"o":84.765,"t":"2026-10-05T18:00:00Z","v":18362,"vw":84.501408},{"c":84.385,"h":84.559,"l":84.375,"n":60,"o":84.375,"t":"2026-10-05T18:15:00Z","v":1394,"vw":84.427872},{"c":84.43,"h":84.53,"l":84.37,"n":79,"o":84.385,"t":"2026-10-05T18:30:00Z","v":2695,"vw":84.421124},{"c":84.22,"h":84.42,"l":84.16,"n":196,"o":84.36,"t":"2026-10-05T18:45:00Z","v":4229,"vw":84.280378},{"c":84.6,"h":84.62,"l":84.17,"n":277,"o":84.275,"t":"2026-10-05T19:00:00Z","v":5279,"vw":84.390129},{"c":84.57,"h":84.61,"l":84.42,"n":316,"o":84.61,"t":"2026-10-05T19:15:00Z","v":7223,"vw":84.535614},{"c":84.535,"h":84.6,"l":84.51,"n":515,"o":84.58,"t":"2026-10-05T19:30:00Z","v":9677,"vw":84.537254},{"c":83.68,"h":84.535,"l":83.505,"n":2275,"o":84.535,"t":"2026-10-05T19:45:00Z","v":84890,"vw":83.88684},{"c":83.6,"h":83.6,"l":83.6,"n":38,"o":83.6,"t":"2026-10-05T20:00:00Z","v":141506,"vw":83.6},{"c":84.344,"h":84.344,"l":84.27,"n":45,"o":84.3,"t":"2026-10-06T13:30:00Z","v":2346,"vw":84.305274},{"c":83.59,"h":84.7556,"l":83.42,"n":155,"o":84.7556,"t":"2026-10-06T13:45:00Z","v":8147,"vw":83.936765},{"c":83.15,"h":83.2109,"l":83.15,"n":21,"o":83.2109,"t":"2026-10-06T14:00:00Z","v":1231,"vw":83.167605},{"c":83.045,"h":83.27,"l":82.83,"n":148,"o":83.005,"t":"2026-10-06T14:15:00Z","v":4627,"vw":83.06692},{"c":82.795,"h":82.86,"l":82.5,"n":95,"o":82.795,"t":"2026-10-06T14:30:00Z","v":5422,"vw":82.761916},{"c":82.93,"h":83.09,"l":82.67,"n":265,"o":82.9618,"t":"2026-10-06T14:45:00Z","v":11751,"vw":82.920034},{"c":83.5,"h":83.5,"l":82.8,"n":292,"o":82.8,"t":"2026-10-06T15:00:00Z","v":13825,"vw":83.111186},{"c":83.2,"h":83.51,"l":83.115,"n":171,"o":83.51,"t":"2026-10-06T15:15:00Z","v":4077,"vw":83.322516},{"c":83.23,"h":83.24,"l":82.9605,"n":93,"o":83.19,"t":"2026-10-06T15:30:00Z","v":3623,"vw":83.111043},{"c":83,"h":83.215,"l":83,"n":80,"o":83.215,"t":"2026-10-06T15:45:00Z","v":2395,"vw":83.061439},{"c":82.561,"h":83.23,"l":82.561,"n":167,"o":82.91,"t":"2026-10-06T16:00:00Z","v":4800,"vw":82.803826},{"c":83.18,"h":83.26,"l":82.5,"n":319,"o":82.855,"t":"2026-10-06T16:15:00Z","v":16308,"vw":82.784403},{"c":83.275,"h":83.34,"l":83.18,"n":85,"o":83.18,"t":"2026-10-06T16:30:00Z","v":1678,"vw":83.292813},{"c":83.565,"h":83.66,"l":83.565,"n":52,"o":83.62,"t":"2026-10-06T16:45:00Z","v":2389,"vw":83.601511},{"c":83.68,"h":83.68,"l":83.39,"n":71,"o":83.48,"t":"2026-10-06T17:00:00Z","v":1547,"vw":83.488651},{"c":83.69,"h":83.75,"l":83.3987,"n":137,"o":83.3987,"t":"2026-10-06T17:15:00Z","v":2602,"vw":83.650138},{"c":83.9099,"h":83.9099,"l":83.656,"n":166,"o":83.82,"t":"2026-10-06T17:30:00Z","v":3959,"vw":83.83849},{"c":83.94,"h":84.19,"l":83.725,"n":253,"o":83.74,"t":"2026-10-06T17:45:00Z","v":8078,"vw":84.026707},{"c":84.07,"h":84.165,"l":83.92,"n":72,"o":83.92,"t":"2026-10-06T18:00:00Z","v":1220,"vw":84.081667},{"c":83.995,"h":84.17,"l":83.97,"n":119,"o":84.07,"t":"2026-10-06T18:15:00Z","v":3011,"vw":84.096558},{"c":83.845,"h":83.9746,"l":83.67,"n":304,"o":83.81,"t":"2026-10-06T18:30:00Z","v":9037,"vw":83.84878},{"c":83.975,"h":84.02,"l":83.975,"n":107,"o":84.02,"t":"2026-10-06T18:45:00Z","v":2725,"vw":84.015614},{"c":84.015,"h":84.11,"l":83.985,"n":230,"o":83.99,"t":"2026-10-06T19:00:00Z","v":4157,"vw":84.034311},{"c":83.99,"h":84.16,"l":83.88,"n":278,"o":84.16,"t":"2026-10-06T19:15:00Z","v":5669,"vw":84.001405},{"c":83.75,"h":84,"l":83.75,"n":375,"o":84,"t":"2026-10-06T19:30:00Z","v":7467,"vw":83.919891},{"c":83.76,"h":84,"l":83.6,"n":1710,"o":83.8,"t":"2026-10-06T19:45:00Z","v":56282,"vw":83.809216},{"c":83.69,"h":83.69,"l":83.69,"n":43,"o":83.69,"t":"2026-10-06T20:00:00Z","v":79774,"vw":83.69},{"c":81.59,"h":82.35,"l":81.09,"n":85,"o":81.72,"t":"2026-10-07T13:30:00Z","v":6097,"vw":81.727245},{"c":81.21,"h":81.21,"l":79.9565,"n":89,"o":81.08,"t":"2026-10-07T13:45:00Z","v":2819,"vw":80.684646},{"c":79.96,"h":80.765,"l":79.86,"n":169,"o":80.765,"t":"2026-10-07T14:00:00Z","v":4340,"vw":80.126432},{"c":79.91,"h":80.21,"l":79.62,"n":159,"o":80.18,"t":"2026-10-07T14:15:00Z","v":4850,"vw":79.888849},{"c":79.14,"h":80.08,"l":79.14,"n":184,"o":80.08,"t":"2026-10-07T14:30:00Z","v":3305,"vw":79.606563},{"c":79.02,"h":79.02,"l":79.02,"n":29,"o":79.02,"t":"2026-10-07T14:45:00Z","v":619,"vw":79.02},{"c":78.93,"h":79.11,"l":78.76,"n":147,"o":78.85,"t":"2026-10-07T15:00:00Z","v":3349,"vw":78.952528},{"c":79,"h":79.16,"l":78.735,"n":298,"o":78.83,"t":"2026-10-07T15:15:00Z","v":9420,"vw":78.975886},{"c":78.87,"h":79.3,"l":78.75,"n":440,"o":79.06,"t":"2026-10-07T15:30:00Z","v":22749,"vw":78.897708},{"c":79.16,"h":79.16,"l":78.96,"n":291,"o":78.96,"t":"2026-10-07T15:45:00Z","v":7746,"vw":79.057865},{"c":79.36,"h":79.36,"l":78.96,"n":368,"o":79.105,"t":"2026-10-07T16:00:00Z","v":11594,"vw":79.098192},{"c":79.13,"h":79.3943,"l":79.11,"n":143,"o":79.33,"t":"2026-10-07T16:15:00Z","v":3762,"vw":79.205019},{"c":79.13,"h":79.32,"l":79.13,"n":78,"o":79.25,"t":"2026-10-07T16:30:00Z","v":2574,"vw":79.236571},{"c":79.18,"h":79.38,"l":79.18,"n":178,"o":79.195,"t":"2026-10-07T16:45:00Z","v":4498,"vw":79.2617},{"c":79.56,"h":79.56,"l":79.25,"n":188,"o":79.25,"t":"2026-10-07T17:00:00Z","v":5640,"vw":79.347148},{"c":79.75,"h":79.75,"l":79.43,"n":244,"o":79.54,"t":"2026-10-07T17:15:00Z","v":6888,"vw":79.57968},{"c":79.75,"h":79.8,"l":79.655,"n":124,"o":79.655,"t":"2026-10-07T17:30:00Z","v":4188,"vw":79.750681},{"c":79.86,"h":79.86,"l":79.655,"n":196,"o":79.81,"t":"2026-10-07T17:45:00Z","v":6436,"vw":79.743592},{"c":80.08,"h":80.15,"l":79.835,"n":282,"o":79.835,"t":"2026-10-07T18:00:00Z","v":9994,"vw":79.950097},{"c":79.9,"h":80.06,"l":79.87,"n":191,"o":79.98,"t":"2026-10-07T18:15:00Z","v":8549,"vw":79.990563},{"c":79.52,"h":79.87,"l":79.51,"n":82,"o":79.87,"t":"2026-10-07T18:30:00Z","v":2137,"vw":79.572222},{"c":79.98,"h":79.98,"l":79.46,"n":290,"o":79.55,"t":"2026-10-07T18:45:00Z","v":8535,"vw":79.712541},{"c":80.12,"h":80.12,"l":79.76,"n":279,"o":79.895,"t":"2026-10-07T19:00:00Z","v":7196,"vw":79.918948},{"c":80.51,"h":80.61,"l":79.9258,"n":257,"o":79.9258,"t":"2026-10-07T19:15:00Z","v":6898,"vw":80.351941},{"c":80.49,"h":80.59,"l":80.285,"n":434,"o":80.51,"t":"2026-10-07T19:30:00Z","v":12311,"vw":80.443185},{"c":80.89,"h":81.04,"l":80.48,"n":1865,"o":80.54,"t":"2026-10-07T19:45:00Z","v":58727,"vw":80.835382},{"c":80.89,"h":80.89,"l":80.89,"n":50,"o":80.89,"t":"2026-10-07T20:00:00Z","v":93874,"vw":80.89},{"c":80.89,"h":80.89,"l":80.89,"n":1,"o":80.89,"t":"2026-10-07T20:15:00Z","v":17376,"vw":80.89},{"c":78.434,"h":78.434,"l":78.434,"n":1,"o":78.434,"t":"2026-10-08T11:30:00Z","v":130,"vw":78.434},{"c":79.17,"h":79.985,"l":78.84,"n":99,"o":79.53,"t":"2026-10-08T13:30:00Z","v":4455,"vw":79.430181},{"c":78.66,"h":79.88,"l":78.66,"n":122,"o":79.66,"t":"2026-10-08T13:45:00Z","v":3235,"vw":79.177719},{"c":79.14,"h":79.56,"l":78.665,"n":114,"o":78.665,"t":"2026-10-08T14:00:00Z","v":2491,"vw":79.195189},{"c":80.075,"h":80.36,"l":79.14,"n":119,"o":79.14,"t":"2026-10-08T14:15:00Z","v":6375,"vw":79.471747},{"c":79.53,"h":80.08,"l":79.53,"n":84,"o":80.08,"t":"2026-10-08T14:30:00Z","v":2529,"vw":79.895385},{"c":79.6006,"h":79.71,"l":79.405,"n":48,"o":79.405,"t":"2026-10-08T14:45:00Z","v":2053,"vw":79.529623},{"c":78.785,"h":79.425,"l":78.6801,"n":182,"o":79.37,"t":"2026-10-08T15:00:00Z","v":4180,"vw":79.041322},{"c":78.71,"h":78.85,"l":78,"n":300,"o":78.85,"t":"2026-10-08T15:15:00Z","v":8768,"vw":78.606047},{"c":78.44,"h":78.76,"l":78.44,"n":25,"o":78.595,"t":"2026-10-08T15:30:00Z","v":693,"vw":78.55875},{"c":78.61,"h":78.82,"l":78.57,"n":129,"o":78.76,"t":"2026-10-08T15:45:00Z","v":5064,"vw":78.680205},{"c":78.9235,"h":78.95,"l":78.635,"n":122,"o":78.635,"t":"2026-10-08T16:00:00Z","v":4101,"vw":78.8493},{"c":79.245,"h":79.73,"l":78.925,"n":135,"o":78.925,"t":"2026-10-08T16:15:00Z","v":3135,"vw":79.358282},{"c":79.37,"h":79.37,"l":79.1504,"n":91,"o":79.315,"t":"2026-10-08T16:30:00Z","v":4794,"vw":79.210241},{"c":78.05,"h":79.12,"l":78,"n":191,"o":79.12,"t":"2026-10-08T16:45:00Z","v":4915,"vw":78.3},{"c":78.28,"h":78.29,"l":77.37,"n":228,"o":78.235,"t":"2026-10-08T17:00:00Z","v":7460,"vw":77.895409},{"c":77.52,"h":78.16,"l":77.11,"n":178,"o":78.16,"t":"2026-10-08T17:15:00Z","v":7330,"vw":77.31284},{"c":77.89,"h":77.89,"l":77.2755,"n":216,"o":77.68,"t":"2026-10-08T17:30:00Z","v":6639,"vw":77.662361},{"c":78.1483,"h":78.1483,"l":77.82,"n":126,"o":77.88,"t":"2026-10-08T17:45:00Z","v":3934,"vw":77.902054},{"c":78.37,"h":78.37,"l":77.76,"n":436,"o":77.97,"t":"2026-10-08T18:00:00Z","v":37031,"vw":77.912627},{"c":78.69,"h":78.92,"l":78.475,"n":206,"o":78.54,"t":"2026-10-08T18:15:00Z","v":8185,"vw":78.634506},{"c":78.02,"h":78.52,"l":78.02,"n":128,"o":78.52,"t":"2026-10-08T18:30:00Z","v":2712,"vw":78.310669},{"c":77.99,"h":78.08,"l":77.665,"n":247,"o":78.02,"t":"2026-10-08T18:45:00Z","v":6790,"vw":77.935588},{"c":77.565,"h":77.98,"l":77.565,"n":264,"o":77.98,"t":"2026-10-08T19:00:00Z","v":9718,"vw":77.763407},{"c":77.73,"h":78.075,"l":77.6,"n":364,"o":77.63,"t":"2026-10-08T19:15:00Z","v":9910,"vw":77.806929},{"c":77.53,"h":77.75,"l":77.43,"n":472,"o":77.69,"t":"2026-10-08T19:30:00Z","v":12851,"vw":77.576915},{"c":77.76,"h":77.94,"l":77.5,"n":1494,"o":77.62,"t":"2026-10-08T19:45:00Z","v":46373,"vw":77.770501},{"c":77.74,"h":77.74,"l":77.74,"n":23,"o":77.74,"t":"2026-10-08T20:00:00Z","v":49991,"vw":77.74},{"c":77.74,"h":77.74,"l":77.74,"n":1,"o":77.74,"t":"2026-10-08T20:30:00Z","v":152,"vw":77.74},{"c":77.67,"h":80.35,"l":77.67,"n":158,"o":79.4,"t":"2026-10-09T13:30:00Z","v":5761,"vw":79.1612},{"c":77.645,"h":78.09,"l":77.645,"n":59,"o":77.66,"t":"2026-10-09T13:45:00Z","v":2356,"vw":77.688408},{"c":77.05,"h":77.65,"l":76.861,"n":107,"o":77.65,"t":"2026-10-09T14:00:00Z","v":2790,"vw":77.150345},{"c":77.75,"h":77.75,"l":76.6388,"n":118,"o":77.19,"t":"2026-10-09T14:15:00Z","v":2575,"vw":77.181718},{"c":77.83,"h":77.83,"l":77.585,"n":118,"o":77.61,"t":"2026-10-09T14:30:00Z","v":3543,"vw":77.691269},{"c":78.57,"h":78.58,"l":78.03,"n":76,"o":78.03,"t":"2026-10-09T14:45:00Z","v":2032,"vw":78.429091},{"c":78.356,"h":78.71,"l":78.35,"n":216,"o":78.44,"t":"2026-10-09T15:00:00Z","v":5773,"vw":78.52464},{"c":78.7399,"h":78.7399,"l":78.475,"n":138,"o":78.6,"t":"2026-10-09T15:15:00Z","v":3720,"vw":78.571697},{"c":78.625,"h":78.625,"l":78.41,"n":73,"o":78.42,"t":"2026-10-09T15:30:00Z","v":1468,"vw":78.473929},{"c":78.53,"h":78.635,"l":78.53,"n":71,"o":78.635,"t":"2026-10-09T15:45:00Z","v":1433,"vw":78.54763},{"c":78.235,"h":78.55,"l":78.235,"n":150,"o":78.55,"t":"2026-10-09T16:00:00Z","v":6239,"vw":78.383388},{"c":78.15,"h":78.24,"l":78.14,"n":32,"o":78.24,"t":"2026-10-09T16:15:00Z","v":477,"vw":78.176667},{"c":77.985,"h":78.35,"l":77.985,"n":144,"o":78.24,"t":"2026-10-09T16:30:00Z","v":4281,"vw":78.13266},{"c":78.32,"h":78.32,"l":78.0453,"n":154,"o":78.12,"t":"2026-10-09T16:45:00Z","v":4210,"vw":78.21621},{"c":78.22,"h":78.22,"l":78.145,"n":92,"o":78.2,"t":"2026-10-09T17:00:00Z","v":1937,"vw":78.18625},{"c":78.215,"h":78.215,"l":78.215,"n":21,"o":78.215,"t":"2026-10-09T17:15:00Z","v":1200,"vw":78.215},{"c":78.3,"h":78.4,"l":78.25,"n":140,"o":78.32,"t":"2026-10-09T17:30:00Z","v":3337,"vw":78.296128},{"c":78.34,"h":78.34,"l":78.23,"n":44,"o":78.23,"t":"2026-10-09T17:45:00Z","v":624,"vw":78.285},{"c":78.395,"h":78.47,"l":78.32,"n":127,"o":78.32,"t":"2026-10-09T18:00:00Z","v":2535,"vw":78.400734},{"c":78.38,"h":78.38,"l":78.245,"n":129,"o":78.33,"t":"2026-10-09T18:15:00Z","v":3230,"vw":78.302692},{"c":78.21,"h":78.22,"l":78.085,"n":173,"o":78.22,"t":"2026-10-09T18:30:00Z","v":3767,"vw":78.179975},{"c":78.347,"h":78.44,"l":78.18,"n":294,"o":78.18,"t":"2026-10-09T18:45:00Z","v":8153,"vw":78.307404},{"c":78.385,"h":78.45,"l":78.2101,"n":121,"o":78.2101,"t":"2026-10-09T19:00:00Z","v":2764,"vw":78.407047},{"c":78.45,"h":78.45,"l":78.18,"n":297,"o":78.33,"t":"2026-10-09T19:15:00Z","v":7000,"vw":78.322074},{"c":78.17,"h":78.38,"l":78.12,"n":413,"o":78.31,"t":"2026-10-09T19:30:00Z","v":9027,"vw":78.234412},{"c":78.17,"h":78.35,"l":78.05,"n":1338,"o":78.16,"t":"2026-10-09T19:45:00Z","v":28978,"vw":78.228916},{"c":78.27,"h":78.27,"l":78.27,"n":46,"o":78.27,"t":"2026-10-09T20:00:00Z","v":62611,"vw":78.27},{"c":78.27,"h":78.27,"l":78.27,"n":2,"o":78.27,"t":"2026-10-09T20:15:00Z","v":37888,"vw":78.27},{"c":78.34,"h":78.34,"l":78.34,"n":1,"o":78.34,"t":"2026-10-12T08:15:00Z","v":200,"vw":78.34},{"c":76.92,"h":77.8721,"l":76.2501,"n":164,"o":77.52,"t":"2026-10-12T13:30:00Z","v":6324,"vw":76.858114},{"c":77.13,"h":77.13,"l":76.95,"n":37,"o":77.055,"t":"2026-10-12T13:45:00Z","v":1176,"vw":77.007143},{"c":76.915,"h":76.915,"l":76.25,"n":118,"o":76.8001,"t":"2026-10-12T14:00:00Z","v":3954,"vw":76.562954},{"c":77.0075,"h":77.01,"l":76.53,"n":55,"o":76.65,"t":"2026-10-12T14:15:00Z","v":2135,"vw":76.817078},{"c":77.115,"h":77.4768,"l":76.59,"n":131,"o":76.955,"t":"2026-10-12T14:30:00Z","v":3654,"vw":77.17292},{"c":77.3,"h":77.35,"l":77.0073,"n":88,"o":77.115,"t":"2026-10-12T14:45:00Z","v":2311,"vw":77.125563},{"c":76.855,"h":77.225,"l":76.855,"n":144,"o":77.22,"t":"2026-10-12T15:00:00Z","v":2870,"vw":77.059286},{"c":76.32,"h":77.0064,"l":76.32,"n":126,"o":76.81,"t":"2026-10-12T15:15:00Z","v":3212,"vw":76.810084},{"c":76.775,"h":76.775,"l":76.2323,"n":150,"o":76.345,"t":"2026-10-12T15:30:00Z","v":3804,"vw":76.451242},{"c":76.7575,"h":76.7575,"l":76.63,"n":30,"o":76.63,"t":"2026-10-12T15:45:00Z","v":719,"vw":76.704167},{"c":76.585,"h":76.75,"l":76.4932,"n":172,"o":76.75,"t":"2026-10-12T16:00:00Z","v":4901,"vw":76.564967},{"c":76.435,"h":76.475,"l":75.91,"n":461,"o":76.45,"t":"2026-10-12T16:15:00Z","v":15999,"vw":76.168324},{"c":76.4175,"h":76.52,"l":76.39,"n":73,"o":76.4346,"t":"2026-10-12T16:30:00Z","v":2110,"vw":76.464957},{"c":76.17,"h":76.34,"l":76.11,"n":125,"o":76.25,"t":"2026-10-12T16:45:00Z","v":3724,"vw":76.196102},{"c":76.33,"h":76.41,"l":76.215,"n":49,"o":76.28,"t":"2026-10-12T17:00:00Z","v":1159,"vw":76.312857},{"c":76.445,"h":76.45,"l":76.22,"n":167,"o":76.33,"t":"2026-10-12T17:15:00Z","v":4055,"vw":76.338889},{"c":76.34,"h":76.45,"l":76.31,"n":67,"o":76.45,"t":"2026-10-12T17:30:00Z","v":2164,"vw":76.368026},{"c":76.2,"h":76.345,"l":76.105,"n":140,"o":76.23,"t":"2026-10-12T17:45:00Z","v":5175,"vw":76.213893},{"c":76.325,"h":76.375,"l":76.28,"n":114,"o":76.29,"t":"2026-10-12T18:00:00Z","v":2529,"vw":76.309476},{"c":76.365,"h":76.4,"l":76.21,"n":177,"o":76.365,"t":"2026-10-12T18:15:00Z","v":5151,"vw":76.275978},{"c":76.35,"h":76.38,"l":76.35,"n":70,"o":76.36,"t":"2026-10-12T18:30:00Z","v":1771,"vw":76.357205},{"c":76.225,"h":76.35,"l":76.1,"n":143,"o":76.35,"t":"2026-10-12T18:45:00Z","v":3189,"vw":76.247838},{"c":76.33,"h":76.33,"l":76.06,"n":259,"o":76.21,"t":"2026-10-12T19:00:00Z","v":5147,"vw":76.222647},{"c":76.335,"h":76.34,"l":76.25,"n":153,"o":76.31,"t":"2026-10-12T19:15:00Z","v":3481,"vw":76.3079},{"c":76.4,"h":76.42,"l":76.2,"n":409,"o":76.33,"t":"2026-10-12T19:30:00Z","v":7233,"vw":76.332187},{"c":76.04,"h":76.4,"l":75.9208,"n":1155,"o":76.4,"t":"2026-10-12T19:45:00Z","v":34932,"vw":76.117919},{"c":76.05,"h":76.05,"l":76.05,"n":27,"o":76.05,"t":"2026-10-12T20:00:00Z","v":66368,"vw":76.05},{"c":76.05,"h":76.05,"l":76.05,"n":1,"o":76.05,"t":"2026-10-12T20:15:00Z","v":46336,"vw":76.05},{"c":75.02,"h":75.41,"l":73.61,"n":227,"o":75.05,"t":"2026-10-13T13:30:00Z","v":19767,"vw":74.78725},{"c":74.58,"h":75.31,"l":74.58,"n":132,"o":75.02,"t":"2026-10-13T13:45:00Z","v":3581,"vw":74.96115},{"c":75.33,"h":75.33,"l":74.76,"n":71,"o":74.76,"t":"2026-10-13T14:00:00Z","v":2671,"vw":75.065362},{"c":73.9,"h":74.77,"l":73.9,"n":83,"o":74.77,"t":"2026-10-13T14:15:00Z","v":1762,"vw":74.360232},{"c":73.59,"h":74.015,"l":73.53,"n":90,"o":73.75,"t":"2026-10-13T14:30:00Z","v":2116,"vw":73.685482},{"c":73.48,"h":73.755,"l":73.45,"n":130,"o":73.755,"t":"2026-10-13T14:45:00Z","v":3617,"vw":73.618433},{"c":74,"h":74,"l":73.54,"n":368,"o":73.64,"t":"2026-10-13T15:00:00Z","v":22245,"vw":73.738322},{"c":73.62,"h":73.965,"l":73.62,"n":224,"o":73.96,"t":"2026-10-13T15:15:00Z","v":14115,"vw":73.732699},{"c":73.51,"h":73.51,"l":72.75,"n":202,"o":73.01,"t":"2026-10-13T15:30:00Z","v":6299,"vw":73.213356},{"c":73.73,"h":73.73,"l":73.43,"n":137,"o":73.51,"t":"2026-10-13T15:45:00Z","v":5253,"vw":73.61847},{"c":74.22,"h":74.32,"l":73.89,"n":172,"o":73.89,"t":"2026-10-13T16:00:00Z","v":4877,"vw":74.068698},{"c":74.24,"h":74.565,"l":74.19,"n":313,"o":74.23,"t":"2026-10-13T16:15:00Z","v":16471,"vw":74.455048},{"c":74.68,"h":74.975,"l":74.55,"n":164,"o":74.55,"t":"2026-10-13T16:30:00Z","v":5323,"vw":74.751922},{"c":74.565,"h":74.68,"l":74.43,"n":67,"o":74.68,"t":"2026-10-13T16:45:00Z","v":2439,"vw":74.5639},{"c":74.38,"h":74.56,"l":74.38,"n":25,"o":74.56,"t":"2026-10-13T17:00:00Z","v":831,"vw":74.414682},{"c":74.41,"h":74.6,"l":74.41,"n":129,"o":74.51,"t":"2026-10-13T17:15:00Z","v":3524,"vw":74.535783},{"c":75.02,"h":75.02,"l":74.63,"n":174,"o":74.6499,"t":"2026-10-13T17:30:00Z","v":6506,"vw":74.784337},{"c":74.995,"h":75.148,"l":74.95,"n":108,"o":74.97,"t":"2026-10-13T17:45:00Z","v":4440,"vw":75.001387},{"c":75.45,"h":75.59,"l":75.16,"n":109,"o":75.16,"t":"2026-10-13T18:00:00Z","v":1993,"vw":75.345862},{"c":75.67,"h":75.75,"l":75.455,"n":200,"o":75.61,"t":"2026-10-13T18:15:00Z","v":4482,"vw":75.663777},{"c":75.41,"h":75.8,"l":75.41,"n":159,"o":75.675,"t":"2026-10-13T18:30:00Z","v":4337,"vw":75.616501},{"c":75.35,"h":75.505,"l":75.3,"n":88,"o":75.505,"t":"2026-10-13T18:45:00Z","v":3348,"vw":75.341571},{"c":75.52,"h":75.55,"l":75.38,"n":110,"o":75.54,"t":"2026-10-13T19:00:00Z","v":3796,"vw":75.471081},{"c":75.53,"h":75.64,"l":75.53,"n":299,"o":75.55,"t":"2026-10-13T19:15:00Z","v":8047,"vw":75.603457},{"c":75.925,"h":75.97,"l":75.67,"n":463,"o":75.67,"t":"2026-10-13T19:30:00Z","v":10720,"vw":75.819776},{"c":75.82,"h":75.99,"l":75.78,"n":1207,"o":75.92,"t":"2026-10-13T19:45:00Z","v":29747,"vw":75.90489},{"c":75.85,"h":75.85,"l":75.85,"n":23,"o":75.85,"t":"2026-10-13T20:00:00Z","v":41922,"vw":75.85},{"c":75.85,"h":75.85,"l":75.85,"n":1,"o":75.85,"t":"2026-10-13T20:15:00Z","v":69504,"vw":75.85},{"c":75.86,"h":75.86,"l":75.86,"n":2,"o":75.86,"t":"2026-10-14T11:00:00Z","v":263,"vw":75.86},{"c":74.055,"h":74.24,"l":73.0751,"n":142,"o":73.9,"t":"2026-10-14T13:30:00Z","v":7505,"vw":73.881231},{"c":74.12,"h":74.6,"l":73.975,"n":90,"o":73.99,"t":"2026-10-14T13:45:00Z","v":3385,"vw":74.24416},{"c":74.225,"h":74.7,"l":73.64,"n":162,"o":74.6,"t":"2026-10-14T14:00:00Z","v":5864,"vw":74.470645},{"c":73.96,"h":74.665,"l":73.85,"n":122,"o":74.665,"t":"2026-10-14T14:15:00Z","v":6831,"vw":74.032752},{"c":74.415,"h":74.415,"l":74.095,"n":74,"o":74.095,"t":"2026-10-14T14:30:00Z","v":1959,"vw":74.241619},{"c":74.4999,"h":74.4999,"l":74,"n":75,"o":74.18,"t":"2026-10-14T14:45:00Z","v":2600,"vw":74.184406},{"c":73.92,"h":74.3099,"l":73.62,"n":295,"o":74.09,"t":"2026-10-14T15:00:00Z","v":11156,"vw":73.866661},{"c":73.9,"h":74.11,"l":73.88,"n":106,"o":74,"t":"2026-10-14T15:15:00Z","v":2908,"vw":73.994968},{"c":73.75,"h":74.185,"l":73.54,"n":296,"o":73.9,"t":"2026-10-14T15:30:00Z","v":8030,"vw":73.942831},{"c":73.83,"h":73.97,"l":73.61,"n":96,"o":73.61,"t":"2026-10-14T15:45:00Z","v":2257,"vw":73.835357},{"c":73.66,"h":73.87,"l":73.54,"n":297,"o":73.83,"t":"2026-10-14T16:00:00Z","v":8053,"vw":73.663395},{"c":73.25,"h":73.67,"l":73.22,"n":225,"o":73.57,"t":"2026-10-14T16:15:00Z","v":12385,"vw":73.440172},{"c":73.64,"h":73.765,"l":73.2,"n":218,"o":73.24,"t":"2026-10-14T16:30:00Z","v":7265,"vw":73.53497},{"c":73.8775,"h":74.04,"l":73.5,"n":155,"o":73.79,"t":"2026-10-14T16:45:00Z","v":7428,"vw":73.82997},{"c":73.83,"h":74.02,"l":73.78,"n":143,"o":74.02,"t":"2026-10-14T17:00:00Z","v":5687,"vw":73.852638},{"c":73.18,"h":73.82,"l":73.18,"n":172,"o":73.82,"t":"2026-10-14T17:15:00Z","v":4740,"vw":73.571439},{"c":73.24,"h":73.33,"l":73.01,"n":257,"o":73.19,"t":"2026-10-14T17:30:00Z","v":5868,"vw":73.144035},{"c":72.79,"h":73.145,"l":72.79,"n":117,"o":73.09,"t":"2026-10-14T17:45:00Z","v":3687,"vw":72.995313},{"c":73.09,"h":73.09,"l":72.58,"n":363,"o":72.65,"t":"2026-10-14T18:00:00Z","v":15634,"vw":72.770072},{"c":72.94,"h":73.21,"l":72.93,"n":137,"o":73.1001,"t":"2026-10-14T18:15:00Z","v":5319,"vw":73.095714},{"c":72.87,"h":72.94,"l":72.76,"n":203,"o":72.94,"t":"2026-10-14T18:30:00Z","v":6275,"vw":72.855934},{"c":72.89,"h":73.05,"l":72.81,"n":172,"o":72.825,"t":"2026-10-14T18:45:00Z","v":4603,"vw":72.901797},{"c":73.36,"h":73.36,"l":72.75,"n":352,"o":72.83,"t":"2026-10-14T19:00:00Z","v":13826,"vw":73.079213},{"c":73.85,"h":73.985,"l":73.45,"n":331,"o":73.465,"t":"2026-10-14T19:15:00Z","v":9718,"vw":73.817374},{"c":73.9,"h":74.06,"l":73.74,"n":486,"o":73.75,"t":"2026-10-14T19:30:00Z","v":10275,"vw":73.914133},{"c":73.65,"h":74.03,"l":73.49,"n":1614,"o":73.9,"t":"2026-10-14T19:45:00Z","v":54182,"vw":73.735806},{"c":73.67,"h":73.67,"l":73.67,"n":36,"o":73.67,"t":"2026-10-14T20:00:00Z","v":87451,"vw":73.67},{"c":71.44,"h":71.81,"l":71.44,"n":5,"o":71.81,"t":"2026-10-15T11:00:00Z","v":430,"vw":71.65188},{"c":71.005,"h":72,"l":70,"n":352,"o":71.76,"t":"2026-10-15T13:30:00Z","v":15069,"vw":70.935269},{"c":70.59,"h":71.465,"l":70.46,"n":283,"o":71.45,"t":"2026-10-15T13:45:00Z","v":12666,"vw":70.734684},{"c":70.3,"h":71.3,"l":70.3,"n":360,"o":70.62,"t":"2026-10-15T14:00:00Z","v":10087,"vw":70.917972},{"c":70.31,"h":70.84,"l":70.27,"n":206,"o":70.5575,"t":"2026-10-15T14:15:00Z","v":7017,"vw":70.583834},{"c":71.035,"h":71.11,"l":70.025,"n":403,"o":70.25,"t":"2026-10-15T14:30:00Z","v":9984,"vw":70.60128},{"c":71.405,"h":71.51,"l":70.72,"n":418,"o":70.91,"t":"2026-10-15T14:45:00Z","v":15482,"vw":71.053732},{"c":71.93,"h":71.93,"l":71.09,"n":479,"o":71.39,"t":"2026-10-15T15:00:00Z","v":15404,"vw":71.444088},{"c":71.565,"h":72.32,"l":71.565,"n":189,"o":72.32,"t":"2026-10-15T15:15:00Z","v":3854,"vw":71.95156},{"c":71.17,"h":71.65,"l":71.15,"n":277,"o":71.62,"t":"2026-10-15T15:30:00Z","v":6360,"vw":71.414061},{"c":71.36,"h":71.475,"l":71,"n":155,"o":71,"t":"2026-10-15T15:45:00Z","v":6250,"vw":71.295239},{"c":71.58,"h":71.86,"l":71.3,"n":562,"o":71.595,"t":"2026-10-15T16:00:00Z","v":36690,"vw":71.579139},{"c":71.57,"h":71.89,"l":71.515,"n":363,"o":71.59,"t":"2026-10-15T16:15:00Z","v":12118,"vw":71.79593},{"c":71.69,"h":72.105051,"l":71.675,"n":245,"o":71.675,"t":"2026-10-15T16:30:00Z","v":7149,"vw":71.808554},{"c":71.84,"h":71.87,"l":71.56,"n":276,"o":71.87,"t":"2026-10-15T16:45:00Z","v":9009,"vw":71.700425},{"c":71.91,"h":71.93,"l":71.681,"n":163,"o":71.84,"t":"2026-10-15T17:00:00Z","v":5293,"vw":71.817395},{"c":71.92,"h":72.03,"l":71.87,"n":128,"o":71.99,"t":"2026-10-15T17:15:00Z","v":2830,"vw":71.963479},{"c":72.37,"h":72.37,"l":71.975,"n":204,"o":71.975,"t":"2026-10-15T17:30:00Z","v":7215,"vw":72.148111},{"c":72.445,"h":72.47,"l":72.28,"n":201,"o":72.38,"t":"2026-10-15T17:45:00Z","v":6103,"vw":72.407712},{"c":72.11,"h":72.36,"l":72.06,"n":332,"o":72.36,"t":"2026-10-15T18:00:00Z","v":8616,"vw":72.213932},{"c":72.455,"h":72.455,"l":72.13,"n":340,"o":72.13,"t":"2026-10-15T18:15:00Z","v":8460,"vw":72.317758},{"c":72.45,"h":72.585,"l":72.26,"n":387,"o":72.55,"t":"2026-10-15T18:30:00Z","v":10361,"vw":72.436368},{"c":72.605,"h":72.605,"l":72.36,"n":236,"o":72.49,"t":"2026-10-15T18:45:00Z","v":5326,"vw":72.441029},{"c":72.97,"h":73.1,"l":72.66,"n":388,"o":72.66,"t":"2026-10-15T19:00:00Z","v":10519,"vw":72.908721},{"c":73.24,"h":73.54,"l":73.06,"n":374,"o":73.07,"t":"2026-10-15T19:15:00Z","v":7705,"vw":73.305848},{"c":73.45,"h":73.54,"l":73.17,"n":450,"o":73.19,"t":"2026-10-15T19:30:00Z","v":10424,"vw":73.420357},{"c":73.69,"h":73.91,"l":73.48,"n":2155,"o":73.495,"t":"2026-10-15T19:45:00Z","v":59753,"vw":73.744273},{"c":73.76,"h":73.76,"l":73.76,"n":26,"o":73.76,"t":"2026-10-15T20:00:00Z","v":62068,"vw":73.76},{"c":74.15,"h":74.15,"l":74.15,"n":1,"o":74.15,"t":"2026-10-16T08:00:00Z","v":100,"vw":74.15},{"c":72.105,"h":72.75,"l":71.37,"n":156,"o":72.75,"t":"2026-10-16T13:30:00Z","v":5583,"vw":72.13998},{"c":72.045,"h":72.3462,"l":71.63,"n":105,"o":72.3462,"t":"2026-10-16T13:45:00Z","v":3578,"vw":71.864451},{"c":72.675,"h":73.22,"l":72.55,"n":115,"o":72.88,"t":"2026-10-16T14:00:00Z","v":3640,"vw":72.752118},{"c":73.15,"h":73.22,"l":73.05,"n":80,"o":73.05,"t":"2026-10-16T14:15:00Z","v":2880,"vw":73.143684},{"c":72.85,"h":73.41,"l":72.82,"n":332,"o":73.06,"t":"2026-10-16T14:30:00Z","v":8196,"vw":73.105972},{"c":72.3327,"h":72.855,"l":72.3327,"n":33,"o":72.855,"t":"2026-10-16T14:45:00Z","v":1181,"vw":72.5716},{"c":71.905,"h":72.695,"l":71.76,"n":250,"o":72.5,"t":"2026-10-16T15:00:00Z","v":7655,"vw":72.158132},{"c":72.24,"h":72.36,"l":71.81,"n":323,"o":72.08,"t":"2026-10-16T15:15:00Z","v":8069,"vw":72.082441},{"c":72.34,"h":72.45,"l":72.22,"n":139,"o":72.26,"t":"2026-10-16T15:30:00Z","v":3907,"vw":72.291345},{"c":72.41,"h":72.415,"l":72.32,"n":174,"o":72.36,"t":"2026-10-16T15:45:00Z","v":5998,"vw":72.375093},{"c":72.59,"h":72.66,"l":72.34,"n":292,"o":72.45,"t":"2026-10-16T16:00:00Z","v":6277,"vw":72.52755},{"c":72,"h":72.65,"l":71.995,"n":280,"o":72.65,"t":"2026-10-16T16:15:00Z","v":15042,"vw":72.463473},{"c":72.29,"h":72.29,"l":71.85,"n":106,"o":71.87,"t":"2026-10-16T16:30:00Z","v":3022,"vw":72.085567},{"c":72.175,"h":72.31,"l":72.07,"n":178,"o":72.31,"t":"2026-10-16T16:45:00Z","v":4786,"vw":72.156747},{"c":72.245,"h":72.425,"l":72.045,"n":167,"o":72.18,"t":"2026-10-16T17:00:00Z","v":3843,"vw":72.258484},{"c":72.105,"h":72.19,"l":71.9,"n":149,"o":72.15,"t":"2026-10-16T17:15:00Z","v":3724,"vw":72.023618},{"c":72.385,"h":72.43,"l":72.06,"n":221,"o":72.11,"t":"2026-10-16T17:30:00Z","v":6604,"vw":72.178238},{"c":72.205,"h":72.59,"l":71.98,"n":174,"o":72.51,"t":"2026-10-16T17:45:00Z","v":6120,"vw":72.327848},{"c":71.825,"h":72.1,"l":71.825,"n":258,"o":72.03,"t":"2026-10-16T18:00:00Z","v":8101,"vw":71.967093},{"c":71.46,"h":71.88,"l":71.32,"n":317,"o":71.88,"t":"2026-10-16T18:15:00Z","v":11322,"vw":71.553728},{"c":71.4921,"h":71.58,"l":71.3475,"n":304,"o":71.41,"t":"2026-10-16T18:30:00Z","v":8211,"vw":71.477408},{"c":72.05,"h":72.2847,"l":71.4737,"n":343,"o":71.4906,"t":"2026-10-16T18:45:00Z","v":18487,"vw":71.786157},{"c":72.605,"h":72.605,"l":71.97,"n":604,"o":72.15,"t":"2026-10-16T19:00:00Z","v":19190,"vw":72.22413},{"c":72.095,"h":72.45,"l":72.09,"n":538,"o":72.4,"t":"2026-10-16T19:15:00Z","v":18943,"vw":72.294794},{"c":71.56,"h":72.09,"l":71.56,"n":535,"o":72.09,"t":"2026-10-16T19:30:00Z","v":18912,"vw":71.786319},{"c":71.02,"h":71.565,"l":70.93,"n":1622,"o":71.56,"t":"2026-10-16T19:45:00Z","v":48219,"vw":71.215109},{"c":71.01,"h":71.01,"l":71.01,"n":46,"o":71.01,"t":"2026-10-16T20:00:00Z","v":87245,"vw":71.01},{"c":71.01,"h":71.01,"l":71.01,"n":1,"o":71.01,"t":"2026-10-16T20:30:00Z","v":340,"vw":71.01},{"c":73.21,"h":73.21,"l":72.51,"n":8,"o":72.51,"t":"2026-10-19T12:15:00Z","v":234,"vw":72.86},{"c":73.36,"h":73.36,"l":73.36,"n":1,"o":73.36,"t":"2026-10-19T13:00:00Z","v":100,"vw":73.36},{"c":72.77,"h":74.66,"l":71.84,"n":100,"o":73.14,"t":"2026-10-19T13:30:00Z","v":6233,"vw":73.345072},{"c":70.86,"h":72.855,"l":70.86,"n":305,"o":72.39,"t":"2026-10-19T13:45:00Z","v":10170,"vw":72.244696},{"c":71.465,"h":71.79,"l":71.4,"n":72,"o":71.79,"t":"2026-10-19T14:00:00Z","v":2337,"vw":71.480279},{"c":72.035,"h":72.295,"l":71.65,"n":233,"o":72.2,"t":"2026-10-19T14:15:00Z","v":10161,"vw":72.08201},{"c":72.385,"h":72.55,"l":71.68,"n":283,"o":71.7,"t":"2026-10-19T14:30:00Z","v":5475,"vw":72.231704},{"c":72.545,"h":72.8546,"l":72.29,"n":151,"o":72.44,"t":"2026-10-19T14:45:00Z","v":3442,"vw":72.652636},{"c":72.72,"h":72.83,"l":72.71,"n":72,"o":72.8,"t":"2026-10-19T15:00:00Z","v":1181,"vw":72.756429},{"c":73.33,"h":73.445,"l":72.735,"n":286,"o":72.735,"t":"2026-10-19T15:15:00Z","v":7090,"vw":72.99115},{"c":73.905,"h":74.115,"l":73.37,"n":188,"o":73.37,"t":"2026-10-19T15:30:00Z","v":7145,"vw":73.809567},{"c":73.56,"h":73.77,"l":73.56,"n":110,"o":73.7301,"t":"2026-10-19T15:45:00Z","v":2868,"vw":73.707303},{"c":73.15,"h":73.55,"l":73.13,"n":144,"o":73.55,"t":"2026-10-19T16:00:00Z","v":2875,"vw":73.247521},{"c":72.82,"h":73,"l":72.82,"n":122,"o":73,"t":"2026-10-19T16:15:00Z","v":3666,"vw":72.923592},{"c":72.79,"h":72.975,"l":72.7,"n":212,"o":72.79,"t":"2026-10-19T16:30:00Z","v":6963,"vw":72.897944},{"c":72.52,"h":72.66,"l":72.52,"n":52,"o":72.66,"t":"2026-10-19T16:45:00Z","v":1173,"vw":72.593333},{"c":72.14,"h":72.375,"l":72.14,"n":64,"o":72.32,"t":"2026-10-19T17:00:00Z","v":1744,"vw":72.287832},{"c":72.16,"h":72.38,"l":72.1178,"n":98,"o":72.1178,"t":"2026-10-19T17:15:00Z","v":1768,"vw":72.218235},{"c":71.96,"h":72.18,"l":71.96,"n":93,"o":72.15,"t":"2026-10-19T17:30:00Z","v":2147,"vw":72.096807},{"c":71.82,"h":71.82,"l":71.5775,"n":263,"o":71.8,"t":"2026-10-19T17:45:00Z","v":7078,"vw":71.728355},{"c":71.95,"h":71.97,"l":71.85,"n":90,"o":71.87,"t":"2026-10-19T18:00:00Z","v":3058,"vw":71.901861},{"c":71.77,"h":71.98,"l":71.77,"n":224,"o":71.86,"t":"2026-10-19T18:15:00Z","v":8166,"vw":71.879841},{"c":71.85,"h":71.915,"l":71.54,"n":212,"o":71.68,"t":"2026-10-19T18:30:00Z","v":6339,"vw":71.668718},{"c":71.88,"h":71.9251,"l":71.825,"n":154,"o":71.88,"t":"2026-10-19T18:45:00Z","v":4635,"vw":71.881627},{"c":71.86,"h":71.9825,"l":71.7617,"n":250,"o":71.9,"t":"2026-10-19T19:00:00Z","v":8655,"vw":71.860454},{"c":72.33,"h":72.4,"l":71.84,"n":519,"o":71.845,"t":"2026-10-19T19:15:00Z","v":13128,"vw":72.081723},{"c":72.57,"h":72.71,"l":72.34,"n":465,"o":72.36,"t":"2026-10-19T19:30:00Z","v":10607,"vw":72.611264},{"c":72.45,"h":72.6199,"l":72.03,"n":1928,"o":72.555,"t":"2026-10-19T19:45:00Z","v":61461,"vw":72.433025},{"c":72.48,"h":72.48,"l":72.48,"n":30,"o":72.48,"t":"2026-10-19T20:00:00Z","v":86539,"vw":72.48},{"c":70.47,"h":71.785,"l":69.99,"n":288,"o":71.76,"t":"2026-10-20T13:30:00Z","v":16250,"vw":71.101708},{"c":71.435,"h":71.435,"l":70.33,"n":237,"o":70.33,"t":"2026-10-20T13:45:00Z","v":11436,"vw":70.793394},{"c":72.12,"h":72.39,"l":71.47,"n":279,"o":71.47,"t":"2026-10-20T14:00:00Z","v":9405,"vw":71.963085},{"c":73.04,"h":73.04,"l":72.17,"n":214,"o":72.28,"t":"2026-10-20T14:15:00Z","v":8433,"vw":72.483861},{"c":72.68,"h":73.36,"l":72.37,"n":182,"o":73.23,"t":"2026-10-20T14:30:00Z","v":5166,"vw":72.797842},{"c":72.91,"h":73.05,"l":72.57,"n":150,"o":72.72,"t":"2026-10-20T14:45:00Z","v":4914,"vw":72.859732},{"c":71.99,"h":73.12,"l":71.99,"n":403,"o":73.005,"t":"2026-10-20T15:00:00Z","v":8663,"vw":72.7265},{"c":72.38,"h":72.38,"l":71.98,"n":81,"o":72.18,"t":"2026-10-20T15:15:00Z","v":3120,"vw":72.211067},{"c":72.39,"h":72.39,"l":71.97,"n":264,"o":72.26,"t":"2026-10-20T15:30:00Z","v":9533,"vw":72.124872},{"c":72.44,"h":72.45,"l":72.38,"n":43,"o":72.38,"t":"2026-10-20T15:45:00Z","v":1392,"vw":72.416667},{"c":72.16,"h":72.56,"l":72.13,"n":303,"o":72.56,"t":"2026-10-20T16:00:00Z","v":8491,"vw":72.240049},{"c":72.095,"h":72.13,"l":71.97,"n":136,"o":72.06,"t":"2026-10-20T16:15:00Z","v":2962,"vw":72.048333},{"c":72.39,"h":72.55,"l":72.345,"n":111,"o":72.37,"t":"2026-10-20T16:30:00Z","v":2421,"vw":72.4435},{"c":71.91,"h":72.5,"l":71.91,"n":181,"o":72.3218,"t":"2026-10-20T16:45:00Z","v":4375,"vw":72.249112},{"c":72.04,"h":72.16,"l":71.93,"n":154,"o":72.01,"t":"2026-10-20T17:00:00Z","v":3008,"vw":72.002225},{"c":72.3,"h":72.3,"l":71.97,"n":204,"o":71.97,"t":"2026-10-20T17:15:00Z","v":5661,"vw":72.188295},{"c":72.655,"h":72.655,"l":72.381,"n":203,"o":72.45,"t":"2026-10-20T17:30:00Z","v":6455,"vw":72.484486},{"c":72.66,"h":72.66,"l":72.45,"n":235,"o":72.59,"t":"2026-10-20T17:45:00Z","v":7562,"vw":72.562814},{"c":72.455,"h":72.69,"l":72.455,"n":215,"o":72.68,"t":"2026-10-20T18:00:00Z","v":6401,"vw":72.581269},{"c":72.48,"h":72.48,"l":72.26,"n":223,"o":72.455,"t":"2026-10-20T18:15:00Z","v":5573,"vw":72.39},{"c":72.25,"h":72.39,"l":72.25,"n":166,"o":72.39,"t":"2026-10-20T18:30:00Z","v":4479,"vw":72.346875},{"c":72.46,"h":72.46,"l":72.31,"n":128,"o":72.32,"t":"2026-10-20T18:45:00Z","v":3902,"vw":72.364625},{"c":72.67,"h":72.68,"l":72.3815,"n":322,"o":72.43,"t":"2026-10-20T19:00:00Z","v":8088,"vw":72.489175},{"c":72.445,"h":72.58,"l":72.345,"n":398,"o":72.58,"t":"2026-10-20T19:15:00Z","v":11096,"vw":72.460231},{"c":72.62,"h":72.72,"l":72.37,"n":731,"o":72.37,"t":"2026-10-20T19:30:00Z","v":20096,"vw":72.534114},{"c":72.425,"h":72.83,"l":72.4,"n":2497,"o":72.62,"t":"2026-10-20T19:45:00Z","v":98408,"vw":72.508553},{"c":72.49,"h":72.49,"l":72.49,"n":25,"o":72.49,"t":"2026-10-20T20:00:00Z","v":122605,"vw":72.49},{"c":72.4,"h":72.4,"l":72.4,"n":1,"o":72.4,"t":"2026-10-20T20:45:00Z","v":100,"vw":72.4},{"c":74.6,"h":74.6,"l":73.52,"n":33,"o":73.52,"t":"2026-10-20T22:00:00Z","v":2161,"vw":73.862037},{"c":74,"h":74,"l":74,"n":4,"o":74,"t":"2026-10-21T11:30:00Z","v":105,"vw":74},{"c":73.56,"h":74.785,"l":73.15,"n":182,"o":73.83,"t":"2026-10-21T13:30:00Z","v":16041,"vw":73.936767},{"c":74.21,"h":74.495,"l":73.45,"n":62,"o":74.2,"t":"2026-10-21T13:45:00Z","v":4182,"vw":73.617493},{"c":73.29,"h":73.765,"l":73.26,"n":108,"o":73.765,"t":"2026-10-21T14:00:00Z","v":2861,"vw":73.383802},{"c":73.42,"h":73.785,"l":73.19,"n":195,"o":73.245,"t":"2026-10-21T14:15:00Z","v":7546,"vw":73.368839},{"c":73.15,"h":73.345,"l":72.98,"n":108,"o":73.34,"t":"2026-10-21T14:30:00Z","v":4060,"vw":73.111844},{"c":73.585,"h":73.9687,"l":73.26,"n":130,"o":73.26,"t":"2026-10-21T14:45:00Z","v":4383,"vw":73.793735},{"c":73.34,"h":73.8024,"l":73.21,"n":168,"o":73.25,"t":"2026-10-21T15:00:00Z","v":4765,"vw":73.493388},{"c":73.6345,"h":73.6345,"l":73.32,"n":74,"o":73.5728,"t":"2026-10-21T15:15:00Z","v":3242,"vw":73.481937},{"c":73.655,"h":73.795,"l":73.53,"n":122,"o":73.53,"t":"2026-10-21T15:30:00Z","v":3366,"vw":73.709207},{"c":73.96,"h":73.96,"l":73.62,"n":67,"o":73.62,"t":"2026-10-21T15:45:00Z","v":2366,"vw":73.728615},{"c":73.6901,"h":73.93,"l":73.6901,"n":86,"o":73.7803,"t":"2026-10-21T16:00:00Z","v":4614,"vw":73.731665},{"c":73.83,"h":73.99,"l":73.7,"n":175,"o":73.99,"t":"2026-10-21T16:15:00Z","v":8499,"vw":73.79728},{"c":73.95,"h":74.4,"l":73.67,"n":276,"o":73.7,"t":"2026-10-21T16:30:00Z","v":7492,"vw":73.985487},{"c":73.965,"h":74.19,"l":73.72,"n":119,"o":73.99,"t":"2026-10-21T16:45:00Z","v":10837,"vw":73.871406},{"c":74.085,"h":74.18,"l":73.935,"n":225,"o":73.935,"t":"2026-10-21T17:00:00Z","v":8009,"vw":74.046469},{"c":73.97,"h":74.18,"l":73.97,"n":182,"o":74.085,"t":"2026-10-21T17:15:00Z","v":4896,"vw":74.083975},{"c":73.87,"h":74,"l":73.77,"n":153,"o":73.82,"t":"2026-10-21T17:30:00Z","v":3093,"vw":73.856144},{"c":74,"h":74.12,"l":73.76,"n":272,"o":73.88,"t":"2026-10-21T17:45:00Z","v":6499,"vw":73.993044},{"c":74.18,"h":74.185,"l":73.97,"n":232,"o":74,"t":"2026-10-21T18:00:00Z","v":4528,"vw":74.094547},{"c":74.21,"h":74.21,"l":74.05,"n":186,"o":74.18,"t":"2026-10-21T18:15:00Z","v":3235,"vw":74.142138},{"c":74.365,"h":74.4899,"l":74.35,"n":193,"o":74.35,"t":"2026-10-21T18:30:00Z","v":5681,"vw":74.422328},{"c":73.825,"h":74.395,"l":73.825,"n":307,"o":74.365,"t":"2026-10-21T18:45:00Z","v":6862,"vw":74.143984},{"c":73.38,"h":73.7975,"l":72.99,"n":264,"o":73.7975,"t":"2026-10-21T19:00:00Z","v":6457,"vw":73.428091},{"c":74.055,"h":74.055,"l":73.58,"n":389,"o":73.58,"t":"2026-10-21T19:15:00Z","v":10003,"vw":73.767202},{"c":74.185,"h":74.34,"l":74.065,"n":412,"o":74.1,"t":"2026-10-21T19:30:00Z","v":10112,"vw":74.153422},{"c":73.99,"h":74.34,"l":73.91,"n":1500,"o":74.21,"t":"2026-10-21T19:45:00Z","v":43745,"vw":74.073252},{"c":74.03,"h":74.03,"l":74.03,"n":34,"o":74.03,"t":"2026-10-21T20:00:00Z","v":69560,"vw":74.03},{"c":70.5606,"h":71.875,"l":70.01,"n":85,"o":71.47,"t":"2026-10-22T13:30:00Z","v":6439,"vw":70.983413},{"c":70.96,"h":70.97,"l":69.79,"n":114,"o":69.79,"t":"2026-10-22T13:45:00Z","v":4350,"vw":70.41231},{"c":70.406,"h":71.21,"l":70.406,"n":102,"o":71.06,"t":"2026-10-22T14:00:00Z","v":5563,"vw":70.97179},{"c":69.61,"h":70.75,"l":69.61,"n":228,"o":70.22,"t":"2026-10-22T14:15:00Z","v":6528,"vw":69.984767},{"c":69.9,"h":70.18,"l":69.2587,"n":165,"o":69.6,"t":"2026-10-22T14:30:00Z","v":6934,"vw":69.851292},{"c":70.19,"h":70.21,"l":69.75,"n":128,"o":70.02,"t":"2026-10-22T14:45:00Z","v":3193,"vw":70.017285},{"c":69.42,"h":69.96,"l":69.42,"n":174,"o":69.9,"t":"2026-10-22T15:00:00Z","v":4571,"vw":69.784078},{"c":69.8351,"h":69.9,"l":69.51,"n":155,"o":69.51,"t":"2026-10-22T15:15:00Z","v":5449,"vw":69.739357},{"c":69.515,"h":70,"l":69.47,"n":270,"o":69.825,"t":"2026-10-22T15:30:00Z","v":6572,"vw":69.733516},{"c":69.59,"h":69.7,"l":69.15,"n":196,"o":69.45,"t":"2026-10-22T15:45:00Z","v":7416,"vw":69.418296},{"c":69.7,"h":69.745,"l":69.4,"n":135,"o":69.67,"t":"2026-10-22T16:00:00Z","v":4148,"vw":69.653998},{"c":69.56,"h":69.56,"l":69.56,"n":8,"o":69.56,"t":"2026-10-22T16:15:00Z","v":401,"vw":69.56}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0998788011106604,"strike":125.00807992595597,"iv":1.3811700718087976,"gamma":0.006486363850670219,"theta":-0.0817285856514374,"vega":0.034423592508409824,"rho":0.0046038233861763435,"breakevenPct":81.29378770423608},{"delta":0.15,"premium":1.2647598870056496,"strike":96.14406779661017,"iv":0.9485669491525425,"gamma":0.012924293785310733,"theta":-0.07464180790960452,"vega":0.04560988700564972,"rho":0.007237708781624789,"breakevenPct":40.03569247213315},{"delta":0.2,"premium":1.5775568181818183,"strike":86.63825757575758,"iv":0.7985320075757576,"gamma":0.01785492424242424,"theta":-0.07648560606060606,"vega":0.05465113636363636,"rho":0.009716078558766397,"breakevenPct":26.819744672138278},{"delta":0.25,"premium":1.9696062992125984,"strike":82.4251968503937,"iv":0.7475623622047245,"gamma":0.0216748031496063,"theta":-0.08130236220472441,"vega":0.06197716535433071,"rho":0.01214010083304106,"breakevenPct":21.3266290247359},{"delta":0.3,"premium":2.50062630480167,"strike":79.33194154488518,"iv":0.7283334029227557,"gamma":0.024086638830897702,"theta":-0.08699498956158665,"vega":0.06752964509394573,"rho":0.014467021487427963,"breakevenPct":17.643139519388797},{"delta":0.35,"premium":3.2835073068893528,"strike":77.59220598469032,"iv":0.7700870563674321,"gamma":0.024051844119693806,"theta":-0.09739860821155184,"vega":0.0712526791927627,"rho":0.016622123920566462,"breakevenPct":16.267557923490052},{"delta":0.4,"premium":4.066388308977036,"strike":75.85247042449548,"iv":0.8118407098121087,"gamma":0.02401704940848991,"theta":-0.10780222686151705,"vega":0.07497571329157968,"rho":0.018777226353704962,"breakevenPct":14.891976327591305},{"delta":0.45,"premium":4.885153583617748,"strike":73.91211604095562,"iv":0.8338230375426622,"gamma":0.024021757679180886,"theta":-0.11355273037542662,"vega":0.07701757679180887,"rho":0.020902358971851883,"breakevenPct":13.279571053153218},{"delta":0.5,"premium":5.738395904436861,"strike":71.77901023890784,"iv":0.8368093856655291,"gamma":0.024064419795221843,"theta":-0.1148325938566553,"vega":0.07744419795221842,"rho":0.02299869706186964,"breakevenPct":11.439629303255764},{"delta":0.55,"premium":6.5967845659164,"strike":69.66639871382637,"iv":0.8361508038585209,"gamma":0.02405329581993569,"theta":-0.11493922829581993,"vega":0.07736631832797426,"rho":0.025091499921971447,"breakevenPct":9.636548705783158},{"delta":0.6,"premium":7.481028938906752,"strike":67.65675241157557,"iv":0.8171797427652734,"gamma":0.02377194533762058,"theta":-0.10915144694533763,"vega":0.07475377813504823,"rho":0.027166541446230437,"breakevenPct":8.018662090975154},{"delta":0.65,"premium":8.365273311897106,"strike":65.64710610932475,"iv":0.7982086816720257,"gamma":0.023490594855305465,"theta":-0.10336366559485531,"vega":0.07214123794212218,"rho":0.029241582970489434,"breakevenPct":6.400775476167148},{"delta":0.7,"premium":9.643569553805772,"strike":63.51706036745407,"iv":0.7982097112860892,"gamma":0.021976377952755907,"theta":-0.09684356955380578,"vega":0.06735538057742783,"rho":0.031016693467309828,"breakevenPct":5.1762937338410655},{"delta":0.75,"premium":11.109011373578303,"strike":61.32983377077865,"iv":0.8072210848643919,"gamma":0.019876640419947505,"theta":-0.08997567804024498,"vega":0.061537357830271214,"rho":0.032649358844904226,"breakevenPct":4.138650293785156},{"delta":0.8,"premium":13.08745046235139,"strike":58.705416116248344,"iv":0.8358471598414796,"gamma":0.017098282694848078,"theta":-0.08269299867899603,"vega":0.05450462351387053,"rho":0.03388095219791618,"breakevenPct":3.2099864557212965},{"delta":0.85,"premium":15.861558784676355,"strike":55.402906208718626,"iv":0.8948960369881109,"gamma":0.013267371202113607,"theta":-0.07476697490092471,"vega":0.04558784676354029,"rho":0.03449047465565739,"breakevenPct":2.450352204420616},{"delta":0.9,"premium":18.94375,"strike":51.73363095238095,"iv":0.9071955357142858,"gamma":0.009729613095238093,"theta":-0.05759880952380952,"vega":0.033851636904761895,"rho":0.034854490548960254,"breakevenPct":1.606355595717301}],"put":[{"delta":0.15,"premium":1.3252330226364846,"strike":57.13049267643142,"iv":0.7242830892143809,"gamma":0.015284420772303596,"theta":-0.051910252996005324,"vega":0.04254846870838881,"rho":-0.009650968040326243,"breakevenPct":19.773922291841664},{"delta":0.2,"premium":1.9244340878828232,"strike":59.34975588104749,"iv":0.7260363071460275,"gamma":0.018080692410119843,"theta":-0.061608433200177545,"vega":0.0505156236129605,"rho":-0.012951248917002965,"breakevenPct":17.444908290447575},{"delta":0.25,"premium":2.5236351531291614,"strike":61.56901908566356,"iv":0.7277895250776742,"gamma":0.020876964047936087,"theta":-0.07130661340434977,"vega":0.05848277851753218,"rho":-0.01625152979367969,"breakevenPct":15.115894289053486},{"delta":0.3,"premium":3.1228362183754994,"strike":63.788282290279625,"iv":0.729542743009321,"gamma":0.02367323568575233,"theta":-0.08100479360852197,"vega":0.06644993342210387,"rho":-0.019551810670356405,"breakevenPct":12.786880287659397},{"delta":0.35,"premium":3.8459302325581395,"strike":65.8248546511628,"iv":0.7310279069767442,"gamma":0.02559593023255814,"theta":-0.08765276162790697,"vega":0.07197129360465117,"rho":-0.022938889501025274,"breakevenPct":10.89861354427164},{"delta":0.4,"premium":4.718023255813954,"strike":67.64171511627907,"iv":0.7321906976744187,"gamma":0.026468023255813954,"theta":-0.09063241279069768,"vega":0.07455123546511629,"rho":-0.02643035529838955,"breakevenPct":9.540408481217487},{"delta":0.45,"premium":5.590116279069768,"strike":69.45857558139535,"iv":0.733353488372093,"gamma":0.02734011627906977,"theta":-0.09361206395348838,"vega":0.07713117732558139,"rho":-0.029921821095753816,"breakevenPct":8.182203418163335},{"delta":0.5,"premium":6.659795763993949,"strike":71.32753403933434,"iv":0.7335672465960665,"gamma":0.027414145234493193,"theta":-0.09343797276853252,"vega":0.07736898638426626,"rho":-0.03356089762913472,"breakevenPct":7.033153715726862},{"delta":0.55,"premium":7.813350983358549,"strike":73.21860816944024,"iv":0.7333781391830559,"gamma":0.027149394856278364,"theta":-0.0919251134644478,"vega":0.0766125567322239,"rho":-0.0372626351302264,"breakevenPct":5.972890761814704},{"delta":0.6,"premium":8.983470394736843,"strike":75.11924342105263,"iv":0.7327325657894737,"gamma":0.026833223684210525,"theta":-0.09012319078947369,"vega":0.07566628289473684,"rho":-0.04097716593039653,"breakevenPct":4.9226954768318265},{"delta":0.65,"premium":10.422615131578949,"strike":77.1751644736842,"iv":0.7246733552631579,"gamma":0.02568190789473684,"theta":-0.08362648026315789,"vega":0.07163667763157894,"rho":-0.044899477553530624,"breakevenPct":4.036013021700323},{"delta":0.7,"premium":11.861759868421052,"strike":79.23108552631578,"iv":0.7166141447368422,"gamma":0.02453059210526316,"theta":-0.07712976973684212,"vega":0.06760707236842106,"rho":-0.048821789176664715,"breakevenPct":3.149330566568821},{"delta":0.75,"premium":13.10532331809275,"strike":81.0222077073808,"iv":0.6854075114304377,"gamma":0.022975571521881122,"theta":-0.06607256694970608,"vega":0.06098896146309602,"rho":-0.052584405304500155,"breakevenPct":2.3621558520873474},{"delta":0.8,"premium":14.23203788373612,"strike":82.65512736773351,"iv":0.6403715871979099,"gamma":0.02117935989549314,"theta":-0.05229072501632919,"vega":0.05282436316133246,"rho":-0.05625161230255652,"breakevenPct":1.6344314491124414},{"delta":0.85,"premium":15.35875244937949,"strike":84.28804702808621,"iv":0.5953356629653821,"gamma":0.01938314826910516,"theta":-0.038508883082952326,"vega":0.044659764859568914,"rho":-0.05991881930061289,"breakevenPct":0.906707046137537},{"delta":0.9,"premium":51.236426212044336,"strike":120.53605169285635,"iv":1.0298031812094022,"gamma":0.012786878392469773,"theta":-0.036507341746549175,"vega":0.03365338739001752,"rho":-0.09143963792180353,"breakevenPct":0.3743164450660912}]},"raw":{"call":[{"delta":0.1,"premium":1.0998788011106604,"strike":125.00807992595597,"iv":1.3811700718087976,"gamma":0.006486363850670219,"theta":-0.0817285856514374,"vega":0.034423592508409824,"rho":0.0046038233861763435,"breakevenPct":81.29378770423608},{"delta":0.15,"premium":1.2647598870056496,"strike":96.14406779661017,"iv":0.9485669491525425,"gamma":0.012924293785310733,"theta":-0.07464180790960452,"vega":0.04560988700564972,"rho":0.007237708781624789,"breakevenPct":40.03569247213315},{"delta":0.2,"premium":1.5775568181818183,"strike":86.63825757575758,"iv":0.7985320075757576,"gamma":0.01785492424242424,"theta":-0.07648560606060606,"vega":0.05465113636363636,"rho":0.009716078558766397,"breakevenPct":26.819744672138278},{"delta":0.25,"premium":1.9696062992125984,"strike":82.4251968503937,"iv":0.7475623622047245,"gamma":0.0216748031496063,"theta":-0.08130236220472441,"vega":0.06197716535433071,"rho":0.01214010083304106,"breakevenPct":21.3266290247359},{"delta":0.3,"premium":2.50062630480167,"strike":79.33194154488518,"iv":0.7283334029227557,"gamma":0.024086638830897702,"theta":-0.08699498956158665,"vega":0.06752964509394573,"rho":0.014467021487427963,"breakevenPct":17.643139519388797},{"delta":0.35,"premium":3.2835073068893528,"strike":77.59220598469032,"iv":0.7700870563674321,"gamma":0.024051844119693806,"theta":-0.09739860821155184,"vega":0.0712526791927627,"rho":0.016622123920566462,"breakevenPct":16.267557923490052},{"delta":0.4,"premium":4.066388308977036,"strike":75.85247042449548,"iv":0.8118407098121087,"gamma":0.02401704940848991,"theta":-0.10780222686151705,"vega":0.07497571329157968,"rho":0.018777226353704962,"breakevenPct":14.891976327591305},{"delta":0.45,"premium":4.885153583617748,"strike":73.91211604095562,"iv":0.8338230375426622,"gamma":0.024021757679180886,"theta":-0.11355273037542662,"vega":0.07701757679180887,"rho":0.020902358971851883,"breakevenPct":13.279571053153218},{"delta":0.5,"premium":5.738395904436861,"strike":71.77901023890784,"iv":0.8368093856655291,"gamma":0.024064419795221843,"theta":-0.1148325938566553,"vega":0.07744419795221842,"rho":0.02299869706186964,"breakevenPct":11.439629303255764},{"delta":0.55,"premium":6.5967845659164,"strike":69.66639871382637,"iv":0.8361508038585209,"gamma":0.02405329581993569,"theta":-0.11493922829581993,"vega":0.07736631832797426,"rho":0.025091499921971447,"breakevenPct":9.636548705783158},{"delta":0.6,"premium":7.481028938906752,"strike":67.65675241157557,"iv":0.8171797427652734,"gamma":0.02377194533762058,"theta":-0.10915144694533763,"vega":0.07475377813504823,"rho":0.027166541446230437,"breakevenPct":8.018662090975154},{"delta":0.65,"premium":8.365273311897106,"strike":65.64710610932475,"iv":0.7982086816720257,"gamma":0.023490594855305465,"theta":-0.10336366559485531,"vega":0.07214123794212218,"rho":0.029241582970489434,"breakevenPct":6.400775476167148},{"delta":0.7,"premium":9.643569553805772,"strike":63.51706036745407,"iv":0.7982097112860892,"gamma":0.021976377952755907,"theta":-0.09684356955380578,"vega":0.06735538057742783,"rho":0.031016693467309828,"breakevenPct":5.1762937338410655},{"delta":0.75,"premium":11.109011373578303,"strike":61.32983377077865,"iv":0.8072210848643919,"gamma":0.019876640419947505,"theta":-0.08997567804024498,"vega":0.061537357830271214,"rho":0.032649358844904226,"breakevenPct":4.138650293785156},{"delta":0.8,"premium":13.08745046235139,"strike":58.705416116248344,"iv":0.8358471598414796,"gamma":0.017098282694848078,"theta":-0.08269299867899603,"vega":0.05450462351387053,"rho":0.03388095219791618,"breakevenPct":3.2099864557212965},{"delta":0.85,"premium":15.861558784676355,"strike":55.402906208718626,"iv":0.8948960369881109,"gamma":0.013267371202113607,"theta":-0.07476697490092471,"vega":0.04558784676354029,"rho":0.03449047465565739,"breakevenPct":2.450352204420616},{"delta":0.9,"premium":18.94375,"strike":51.73363095238095,"iv":0.9071955357142858,"gamma":0.009729613095238093,"theta":-0.05759880952380952,"vega":0.033851636904761895,"rho":0.034854490548960254,"breakevenPct":1.606355595717301}],"put":[{"delta":0.15,"premium":1.3252330226364846,"strike":57.13049267643142,"iv":0.7242830892143809,"gamma":0.015284420772303596,"theta":-0.051910252996005324,"vega":0.04254846870838881,"rho":-0.009650968040326243,"breakevenPct":19.773922291841664},{"delta":0.2,"premium":1.9244340878828232,"strike":59.34975588104749,"iv":0.7260363071460275,"gamma":0.018080692410119843,"theta":-0.061608433200177545,"vega":0.0505156236129605,"rho":-0.012951248917002965,"breakevenPct":17.444908290447575},{"delta":0.25,"premium":2.5236351531291614,"strike":61.56901908566356,"iv":0.7277895250776742,"gamma":0.020876964047936087,"theta":-0.07130661340434977,"vega":0.05848277851753218,"rho":-0.01625152979367969,"breakevenPct":15.115894289053486},{"delta":0.3,"premium":3.1228362183754994,"strike":63.788282290279625,"iv":0.729542743009321,"gamma":0.02367323568575233,"theta":-0.08100479360852197,"vega":0.06644993342210387,"rho":-0.019551810670356405,"breakevenPct":12.786880287659397},{"delta":0.35,"premium":3.8459302325581395,"strike":65.8248546511628,"iv":0.7310279069767442,"gamma":0.02559593023255814,"theta":-0.08765276162790697,"vega":0.07197129360465117,"rho":-0.022938889501025274,"breakevenPct":10.89861354427164},{"delta":0.4,"premium":4.718023255813954,"strike":67.64171511627907,"iv":0.7321906976744187,"gamma":0.026468023255813954,"theta":-0.09063241279069768,"vega":0.07455123546511629,"rho":-0.02643035529838955,"breakevenPct":9.540408481217487},{"delta":0.45,"premium":5.590116279069768,"strike":69.45857558139535,"iv":0.733353488372093,"gamma":0.02734011627906977,"theta":-0.09361206395348838,"vega":0.07713117732558139,"rho":-0.029921821095753816,"breakevenPct":8.182203418163335},{"delta":0.5,"premium":6.659795763993949,"strike":71.32753403933434,"iv":0.7335672465960665,"gamma":0.027414145234493193,"theta":-0.09343797276853252,"vega":0.07736898638426626,"rho":-0.03356089762913472,"breakevenPct":7.033153715726862},{"delta":0.55,"premium":7.813350983358549,"strike":73.21860816944024,"iv":0.7333781391830559,"gamma":0.027149394856278364,"theta":-0.0919251134644478,"vega":0.0766125567322239,"rho":-0.0372626351302264,"breakevenPct":5.972890761814704},{"delta":0.6,"premium":8.983470394736843,"strike":75.11924342105263,"iv":0.7327325657894737,"gamma":0.026833223684210525,"theta":-0.09012319078947369,"vega":0.07566628289473684,"rho":-0.04097716593039653,"breakevenPct":4.9226954768318265},{"delta":0.65,"premium":10.422615131578949,"strike":77.1751644736842,"iv":0.7246733552631579,"gamma":0.02568190789473684,"theta":-0.08362648026315789,"vega":0.07163667763157894,"rho":-0.044899477553530624,"breakevenPct":4.036013021700323},{"delta":0.7,"premium":11.861759868421052,"strike":79.23108552631578,"iv":0.7166141447368422,"gamma":0.02453059210526316,"theta":-0.07712976973684212,"vega":0.06760707236842106,"rho":-0.048821789176664715,"breakevenPct":3.149330566568821},{"delta":0.75,"premium":13.10532331809275,"strike":81.0222077073808,"iv":0.6854075114304377,"gamma":0.022975571521881122,"theta":-0.06607256694970608,"vega":0.06098896146309602,"rho":-0.052584405304500155,"breakevenPct":2.3621558520873474},{"delta":0.8,"premium":14.23203788373612,"strike":82.65512736773351,"iv":0.6403715871979099,"gamma":0.02117935989549314,"theta":-0.05229072501632919,"vega":0.05282436316133246,"rho":-0.05625161230255652,"breakevenPct":1.6344314491124414},{"delta":0.85,"premium":15.35875244937949,"strike":84.28804702808621,"iv":0.5953356629653821,"gamma":0.01938314826910516,"theta":-0.038508883082952326,"vega":0.044659764859568914,"rho":-0.05991881930061289,"breakevenPct":0.906707046137537},{"delta":0.9,"premium":51.236426212044336,"strike":120.53605169285635,"iv":1.0298031812094022,"gamma":0.012786878392469773,"theta":-0.036507341746549175,"vega":0.03365338739001752,"rho":-0.09143963792180353,"breakevenPct":0.3743164450660912}]}},"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"}}