{"symbol":"IR","url":"https://intraalpha.com/companies/IR","capturedAt":"2026-10-22T18:30:52.001Z","state":"ready","quote":{"symbol":"IR","last_price":74.36,"prev_close":79.06,"regular_close":74.33,"change":-4.7,"change_pct":-5.9449,"regular_change":-4.73,"regular_change_pct":-5.9828,"extended_change":0.03,"extended_change_pct":0.0404,"bid":74.31,"ask":74.41,"bid_size":200,"ask_size":100,"volume":4546948,"vwap":74.537608,"open":76.83,"high":76.9,"low":73.16,"close":74.33,"trade_count":47605,"last_trade_at":"2026-10-22T18:30:50.061751132Z","last_quote_at":"2026-10-22T18:30:32.928022157Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:30:45.460113286-04:00","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":"IR","fetched_at":"2026-10-22T18:30:51.481410+00:00","name":"Ingersoll Rand Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY INDUSTRIAL MACHINERY","country":"USA","description":"Ingersoll Rand Inc., founded in 1859, is an American worldwide provider of industrial equipment, technologies and related parts and services to a broad and diverse customer base through a family of brands.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":30675233000,"ebitda":2014700000,"pe_ratio":32.53,"peg_ratio":0.618,"book_value":26.23,"dividend_per_share":0.12,"dividend_yield":0.0015,"eps":2.43,"revenue_ttm":7942200000,"gross_profit_ttm":3400900000,"profit_margin":0.121,"operating_margin_ttm":0.169,"return_on_assets_ttm":0.051,"return_on_equity_ttm":0.0947,"quarterly_earnings_growth":0.065,"quarterly_revenue_growth":0.085,"analyst_target_price":94.1,"analyst_number":0,"beta":1.152,"fifty_two_week_high":100.89,"fifty_two_week_low":68.05,"fifty_day_ma":77.14,"two_hundred_day_ma":81.44,"shares_outstanding":387999000,"forward_pe":19.34,"price_to_sales":3.862,"price_to_book":2.906,"ev_to_revenue":4.184,"ev_to_ebitda":16.59},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:30:51.481410+00:00"},"optionObservedAt":"2026-10-22T18:27:59.305Z","bars":[{"c":77.75,"h":77.75,"l":77.75,"n":1,"o":77.75,"t":"2026-10-15T08:00:00Z","v":100,"vw":77.75},{"c":78.22,"h":78.67,"l":78.09,"n":345,"o":78.31,"t":"2026-10-15T13:30:00Z","v":36908,"vw":78.362926},{"c":78.12,"h":78.51,"l":78.12,"n":401,"o":78.355,"t":"2026-10-15T13:35:00Z","v":21113,"vw":78.309603},{"c":78.09,"h":78.72,"l":78.08,"n":437,"o":78.16,"t":"2026-10-15T13:40:00Z","v":22213,"vw":78.420056},{"c":78.185,"h":78.27,"l":77.85,"n":371,"o":78.025,"t":"2026-10-15T13:45:00Z","v":16392,"vw":78.03147},{"c":77.375,"h":78.28,"l":77.375,"n":552,"o":78.205,"t":"2026-10-15T13:50:00Z","v":26685,"vw":77.85103},{"c":77.58,"h":77.59,"l":77.15,"n":587,"o":77.25,"t":"2026-10-15T13:55:00Z","v":35160,"vw":77.313262},{"c":77.475,"h":78.14,"l":77.47,"n":655,"o":77.63,"t":"2026-10-15T14:00:00Z","v":43026,"vw":77.787283},{"c":77.53,"h":77.74,"l":77.37,"n":474,"o":77.44,"t":"2026-10-15T14:05:00Z","v":27046,"vw":77.557799},{"c":77.305,"h":77.6099,"l":77.2,"n":672,"o":77.53,"t":"2026-10-15T14:10:00Z","v":51008,"vw":77.389688},{"c":77.25,"h":77.46,"l":77.2,"n":624,"o":77.36,"t":"2026-10-15T14:15:00Z","v":40947,"vw":77.325998},{"c":77.185,"h":77.33,"l":77.15,"n":351,"o":77.225,"t":"2026-10-15T14:20:00Z","v":20423,"vw":77.243987},{"c":76.99,"h":77.22,"l":76.98,"n":477,"o":77.19,"t":"2026-10-15T14:25:00Z","v":20085,"vw":77.108724},{"c":77.15,"h":77.25,"l":76.93,"n":687,"o":76.98,"t":"2026-10-15T14:30:00Z","v":47004,"vw":77.151564},{"c":77.305,"h":77.31,"l":77.02,"n":466,"o":77.17,"t":"2026-10-15T14:35:00Z","v":29950,"vw":77.198659},{"c":77.48,"h":77.575,"l":77.285,"n":512,"o":77.305,"t":"2026-10-15T14:40:00Z","v":50849,"vw":77.380259},{"c":77.755,"h":77.755,"l":77.51,"n":498,"o":77.53,"t":"2026-10-15T14:45:00Z","v":47498,"vw":77.572436},{"c":77.86,"h":77.95,"l":77.71,"n":665,"o":77.85,"t":"2026-10-15T14:50:00Z","v":32821,"vw":77.811122},{"c":78.005,"h":78.02,"l":77.74,"n":450,"o":77.87,"t":"2026-10-15T14:55:00Z","v":14969,"vw":77.846007},{"c":78.13,"h":78.13,"l":77.875,"n":486,"o":78.035,"t":"2026-10-15T15:00:00Z","v":24028,"vw":77.987652},{"c":77.855,"h":78.14,"l":77.63,"n":557,"o":78.14,"t":"2026-10-15T15:05:00Z","v":30309,"vw":77.823803},{"c":77.92,"h":77.94,"l":77.73,"n":377,"o":77.855,"t":"2026-10-15T15:10:00Z","v":22438,"vw":77.817569},{"c":78.085,"h":78.14,"l":77.9654,"n":461,"o":77.9654,"t":"2026-10-15T15:15:00Z","v":20082,"vw":78.073439},{"c":78.02,"h":78.16,"l":77.99,"n":264,"o":78.09,"t":"2026-10-15T15:20:00Z","v":12623,"vw":78.089668},{"c":77.9325,"h":78.15,"l":77.9,"n":453,"o":78.05,"t":"2026-10-15T15:25:00Z","v":25698,"vw":78.042922},{"c":77.6,"h":77.9,"l":77.54,"n":430,"o":77.9,"t":"2026-10-15T15:30:00Z","v":18021,"vw":77.742789},{"c":77.45,"h":77.705,"l":77.42,"n":355,"o":77.595,"t":"2026-10-15T15:35:00Z","v":15706,"vw":77.562744},{"c":77.565,"h":77.64,"l":77.44,"n":462,"o":77.44,"t":"2026-10-15T15:40:00Z","v":19383,"vw":77.519812},{"c":77.695,"h":77.76,"l":77.535,"n":367,"o":77.535,"t":"2026-10-15T15:45:00Z","v":17897,"vw":77.650159},{"c":77.46,"h":77.675,"l":77.46,"n":591,"o":77.66,"t":"2026-10-15T15:50:00Z","v":48955,"vw":77.563223},{"c":77.79,"h":77.79,"l":77.39,"n":717,"o":77.415,"t":"2026-10-15T15:55:00Z","v":42973,"vw":77.564108},{"c":77.68,"h":77.87,"l":77.68,"n":328,"o":77.84,"t":"2026-10-15T16:00:00Z","v":15852,"vw":77.800545},{"c":77.475,"h":77.785,"l":77.46,"n":536,"o":77.705,"t":"2026-10-15T16:05:00Z","v":42058,"vw":77.566212},{"c":77.575,"h":77.575,"l":77.43,"n":632,"o":77.43,"t":"2026-10-15T16:10:00Z","v":43503,"vw":77.483196},{"c":77.715,"h":77.74,"l":77.51,"n":357,"o":77.555,"t":"2026-10-15T16:15:00Z","v":26030,"vw":77.574865},{"c":77.695,"h":77.74,"l":77.6,"n":400,"o":77.715,"t":"2026-10-15T16:20:00Z","v":117794,"vw":77.697977},{"c":77.575,"h":77.785,"l":77.42,"n":785,"o":77.7,"t":"2026-10-15T16:25:00Z","v":75921,"vw":77.563679},{"c":77.41,"h":77.635,"l":77.37,"n":580,"o":77.58,"t":"2026-10-15T16:30:00Z","v":34607,"vw":77.501277},{"c":77.35,"h":77.5,"l":77.35,"n":400,"o":77.3601,"t":"2026-10-15T16:35:00Z","v":19645,"vw":77.435037},{"c":77.28,"h":77.36,"l":77.19,"n":385,"o":77.36,"t":"2026-10-15T16:40:00Z","v":30650,"vw":77.24602},{"c":77.19,"h":77.35,"l":77.19,"n":422,"o":77.28,"t":"2026-10-15T16:45:00Z","v":23718,"vw":77.277266},{"c":77.425,"h":77.43,"l":77.16,"n":764,"o":77.17,"t":"2026-10-15T16:50:00Z","v":52681,"vw":77.228012},{"c":77.53,"h":77.545,"l":77.44,"n":355,"o":77.45,"t":"2026-10-15T16:55:00Z","v":16826,"vw":77.500536},{"c":77.475,"h":77.62,"l":77.45,"n":381,"o":77.565,"t":"2026-10-15T17:00:00Z","v":14715,"vw":77.550277},{"c":77.49,"h":77.58,"l":77.49,"n":366,"o":77.51,"t":"2026-10-15T17:05:00Z","v":17145,"vw":77.53521},{"c":77.425,"h":77.555,"l":77.425,"n":507,"o":77.49,"t":"2026-10-15T17:10:00Z","v":22587,"vw":77.506043},{"c":77.565,"h":77.625,"l":77.43,"n":319,"o":77.43,"t":"2026-10-15T17:15:00Z","v":10041,"vw":77.539759},{"c":77.63,"h":77.68,"l":77.5,"n":670,"o":77.54,"t":"2026-10-15T17:20:00Z","v":46283,"vw":77.583156},{"c":77.71,"h":77.71,"l":77.56,"n":596,"o":77.63,"t":"2026-10-15T17:25:00Z","v":56928,"vw":77.648655},{"c":77.75,"h":77.815,"l":77.69,"n":475,"o":77.71,"t":"2026-10-15T17:30:00Z","v":21831,"vw":77.748172},{"c":77.65,"h":77.78,"l":77.65,"n":549,"o":77.75,"t":"2026-10-15T17:35:00Z","v":31284,"vw":77.731075},{"c":77.71,"h":77.72,"l":77.64,"n":437,"o":77.67,"t":"2026-10-15T17:40:00Z","v":25616,"vw":77.680062},{"c":77.61,"h":77.755,"l":77.6,"n":560,"o":77.715,"t":"2026-10-15T17:45:00Z","v":28360,"vw":77.692729},{"c":77.915,"h":77.915,"l":77.59,"n":521,"o":77.59,"t":"2026-10-15T17:50:00Z","v":132480,"vw":77.710646},{"c":78.05,"h":78.07,"l":77.915,"n":506,"o":77.915,"t":"2026-10-15T17:55:00Z","v":25764,"vw":77.972282},{"c":77.93,"h":78.03,"l":77.85,"n":571,"o":78.03,"t":"2026-10-15T18:00:00Z","v":31452,"vw":77.940077},{"c":77.9,"h":77.94,"l":77.85,"n":545,"o":77.89,"t":"2026-10-15T18:05:00Z","v":39700,"vw":77.891611},{"c":77.905,"h":78.02,"l":77.9,"n":440,"o":77.9,"t":"2026-10-15T18:10:00Z","v":27269,"vw":77.936033},{"c":77.91,"h":77.925,"l":77.82,"n":423,"o":77.9,"t":"2026-10-15T18:15:00Z","v":28712,"vw":77.870516},{"c":77.79,"h":77.925,"l":77.7825,"n":513,"o":77.925,"t":"2026-10-15T18:20:00Z","v":36501,"vw":77.844628},{"c":77.84,"h":77.85,"l":77.76,"n":429,"o":77.785,"t":"2026-10-15T18:25:00Z","v":22726,"vw":77.802618},{"c":77.88,"h":77.88,"l":77.81,"n":505,"o":77.83,"t":"2026-10-15T18:30:00Z","v":31835,"vw":77.841848},{"c":77.8,"h":77.93,"l":77.79,"n":420,"o":77.88,"t":"2026-10-15T18:35:00Z","v":31756,"vw":77.896691},{"c":77.82,"h":77.845,"l":77.725,"n":441,"o":77.8,"t":"2026-10-15T18:40:00Z","v":25488,"vw":77.782529},{"c":77.82,"h":77.84,"l":77.79,"n":347,"o":77.81,"t":"2026-10-15T18:45:00Z","v":13156,"vw":77.822855},{"c":77.84,"h":77.84,"l":77.76,"n":552,"o":77.82,"t":"2026-10-15T18:50:00Z","v":29401,"vw":77.788182},{"c":77.82,"h":77.89,"l":77.78,"n":513,"o":77.855,"t":"2026-10-15T18:55:00Z","v":25995,"vw":77.826837},{"c":78.09,"h":78.1,"l":77.7,"n":618,"o":77.8,"t":"2026-10-15T19:00:00Z","v":283594,"vw":77.717828},{"c":78,"h":78.05,"l":77.88,"n":555,"o":78.05,"t":"2026-10-15T19:05:00Z","v":30636,"vw":77.964424},{"c":78.085,"h":78.09,"l":77.96,"n":662,"o":78.005,"t":"2026-10-15T19:10:00Z","v":54802,"vw":78.011283},{"c":78.125,"h":78.14,"l":78.069,"n":532,"o":78.095,"t":"2026-10-15T19:15:00Z","v":37336,"vw":78.107485},{"c":78.315,"h":78.32,"l":78.12,"n":626,"o":78.125,"t":"2026-10-15T19:20:00Z","v":59052,"vw":78.214339},{"c":78.37,"h":78.37,"l":78.265,"n":592,"o":78.29,"t":"2026-10-15T19:25:00Z","v":34216,"vw":78.293533},{"c":78.265,"h":78.385,"l":78.24,"n":871,"o":78.37,"t":"2026-10-15T19:30:00Z","v":75971,"vw":78.298344},{"c":78.19,"h":78.335,"l":78.18,"n":702,"o":78.25,"t":"2026-10-15T19:35:00Z","v":42735,"vw":78.254558},{"c":78.09,"h":78.26,"l":78.055,"n":882,"o":78.19,"t":"2026-10-15T19:40:00Z","v":74282,"vw":78.138245},{"c":77.85,"h":78.08,"l":77.79,"n":1267,"o":78.08,"t":"2026-10-15T19:45:00Z","v":80760,"vw":77.993159},{"c":77.82,"h":77.9,"l":77.77,"n":1458,"o":77.84,"t":"2026-10-15T19:50:00Z","v":96485,"vw":77.834264},{"c":77.87,"h":77.9325,"l":77.745,"n":4705,"o":77.81,"t":"2026-10-15T19:55:00Z","v":399320,"vw":77.840636},{"c":77.87,"h":77.88,"l":77.87,"n":88,"o":77.88,"t":"2026-10-15T20:00:00Z","v":800365,"vw":77.870006},{"c":77.87,"h":77.87,"l":77.87,"n":1,"o":77.87,"t":"2026-10-15T20:05:00Z","v":98407,"vw":77.87},{"c":77.6,"h":77.6,"l":77.6,"n":3,"o":77.6,"t":"2026-10-15T23:50:00Z","v":128,"vw":77.6},{"c":78.21,"h":78.54,"l":78.03,"n":129,"o":78.42,"t":"2026-10-16T13:30:00Z","v":100529,"vw":78.415435},{"c":78.655,"h":78.655,"l":78.075,"n":284,"o":78.235,"t":"2026-10-16T13:35:00Z","v":10198,"vw":78.353496},{"c":79.22,"h":79.35,"l":78.62,"n":334,"o":78.77,"t":"2026-10-16T13:40:00Z","v":13055,"vw":79.039937},{"c":79.315,"h":79.52,"l":79.17,"n":551,"o":79.33,"t":"2026-10-16T13:45:00Z","v":61120,"vw":79.296267},{"c":79.24,"h":79.46,"l":78.99,"n":1403,"o":79.315,"t":"2026-10-16T13:50:00Z","v":160063,"vw":79.205334},{"c":79.295,"h":79.445,"l":79.13,"n":399,"o":79.225,"t":"2026-10-16T13:55:00Z","v":50621,"vw":79.304849},{"c":79,"h":79.27,"l":78.96,"n":1150,"o":79.27,"t":"2026-10-16T14:00:00Z","v":288707,"vw":79.038322},{"c":79.42,"h":79.42,"l":78.985,"n":1098,"o":78.985,"t":"2026-10-16T14:05:00Z","v":124889,"vw":79.160581},{"c":79.3,"h":79.68,"l":79.2,"n":698,"o":79.37,"t":"2026-10-16T14:10:00Z","v":147550,"vw":79.282955},{"c":79.59,"h":79.83,"l":79.3,"n":787,"o":79.3,"t":"2026-10-16T14:15:00Z","v":65716,"vw":79.528416},{"c":79.62,"h":79.83,"l":79.51,"n":546,"o":79.59,"t":"2026-10-16T14:20:00Z","v":29079,"vw":79.668367},{"c":79.695,"h":79.78,"l":79.48,"n":537,"o":79.62,"t":"2026-10-16T14:25:00Z","v":27624,"vw":79.614059},{"c":79.48,"h":79.72,"l":79.455,"n":370,"o":79.72,"t":"2026-10-16T14:30:00Z","v":13683,"vw":79.591521},{"c":79.32,"h":79.51,"l":79.315,"n":216,"o":79.43,"t":"2026-10-16T14:35:00Z","v":8227,"vw":79.420221},{"c":79.18,"h":79.38,"l":79.17,"n":199,"o":79.32,"t":"2026-10-16T14:40:00Z","v":6365,"vw":79.234457},{"c":79.23,"h":79.33,"l":79.1006,"n":309,"o":79.15,"t":"2026-10-16T14:45:00Z","v":14401,"vw":79.228545},{"c":79.36,"h":79.36,"l":79.22,"n":325,"o":79.28,"t":"2026-10-16T14:50:00Z","v":34507,"vw":79.278818},{"c":79.41,"h":79.42,"l":79.325,"n":308,"o":79.4,"t":"2026-10-16T14:55:00Z","v":11069,"vw":79.396092},{"c":79.26,"h":79.395,"l":79.21,"n":388,"o":79.35,"t":"2026-10-16T15:00:00Z","v":32559,"vw":79.309476},{"c":78.93,"h":79.34,"l":78.93,"n":299,"o":79.34,"t":"2026-10-16T15:05:00Z","v":12691,"vw":79.091801},{"c":78.975,"h":79.0399,"l":78.8075,"n":411,"o":78.89,"t":"2026-10-16T15:10:00Z","v":21675,"vw":78.91843},{"c":78.945,"h":79.09,"l":78.83,"n":685,"o":79.04,"t":"2026-10-16T15:15:00Z","v":121046,"vw":78.998276},{"c":78.66,"h":78.94,"l":78.42,"n":441,"o":78.8975,"t":"2026-10-16T15:20:00Z","v":24786,"vw":78.588275},{"c":78.8,"h":78.88,"l":78.565,"n":382,"o":78.605,"t":"2026-10-16T15:25:00Z","v":26516,"vw":78.698685},{"c":78.79,"h":78.82,"l":78.735,"n":277,"o":78.82,"t":"2026-10-16T15:30:00Z","v":10482,"vw":78.775257},{"c":78.785,"h":78.83,"l":78.74,"n":309,"o":78.79,"t":"2026-10-16T15:35:00Z","v":11270,"vw":78.782844},{"c":78.63,"h":78.85,"l":78.56,"n":419,"o":78.785,"t":"2026-10-16T15:40:00Z","v":67418,"vw":78.644091},{"c":78.615,"h":78.77,"l":78.56,"n":872,"o":78.62,"t":"2026-10-16T15:45:00Z","v":105369,"vw":78.634067},{"c":78.555,"h":78.66,"l":78.52,"n":602,"o":78.55,"t":"2026-10-16T15:50:00Z","v":94441,"vw":78.602253},{"c":78.72,"h":78.72,"l":78.51,"n":877,"o":78.54,"t":"2026-10-16T15:55:00Z","v":125085,"vw":78.566377},{"c":78.68,"h":78.73,"l":78.495,"n":806,"o":78.72,"t":"2026-10-16T16:00:00Z","v":112872,"vw":78.617238},{"c":78.79,"h":78.81,"l":78.695,"n":219,"o":78.695,"t":"2026-10-16T16:05:00Z","v":10106,"vw":78.768161},{"c":78.8,"h":78.86,"l":78.74,"n":309,"o":78.785,"t":"2026-10-16T16:10:00Z","v":11906,"vw":78.805456},{"c":78.6075,"h":78.86,"l":78.6075,"n":519,"o":78.795,"t":"2026-10-16T16:15:00Z","v":39927,"vw":78.702425},{"c":78.77,"h":78.83,"l":78.65,"n":454,"o":78.66,"t":"2026-10-16T16:20:00Z","v":48334,"vw":78.761022},{"c":78.605,"h":78.745,"l":78.585,"n":423,"o":78.745,"t":"2026-10-16T16:25:00Z","v":112084,"vw":78.634372},{"c":78.46,"h":78.58,"l":78.4,"n":633,"o":78.58,"t":"2026-10-16T16:30:00Z","v":81626,"vw":78.515922},{"c":78.45,"h":78.49,"l":78.39,"n":412,"o":78.455,"t":"2026-10-16T16:35:00Z","v":42432,"vw":78.41},{"c":78.44,"h":78.51,"l":78.435,"n":346,"o":78.44,"t":"2026-10-16T16:40:00Z","v":15464,"vw":78.472401},{"c":78.065,"h":78.44,"l":78.035,"n":954,"o":78.44,"t":"2026-10-16T16:45:00Z","v":98178,"vw":78.219413},{"c":78.025,"h":78.115,"l":77.925,"n":330,"o":78.0725,"t":"2026-10-16T16:50:00Z","v":16492,"vw":78.011927},{"c":78.21,"h":78.21,"l":77.9925,"n":543,"o":77.9925,"t":"2026-10-16T16:55:00Z","v":59132,"vw":78.052098},{"c":77.9239,"h":78.17,"l":77.9239,"n":570,"o":78.17,"t":"2026-10-16T17:00:00Z","v":55960,"vw":77.996627},{"c":77.775,"h":77.915,"l":77.775,"n":547,"o":77.915,"t":"2026-10-16T17:05:00Z","v":83196,"vw":77.813119},{"c":77.715,"h":77.85,"l":77.705,"n":598,"o":77.78,"t":"2026-10-16T17:10:00Z","v":42392,"vw":77.769059},{"c":77.56,"h":77.81,"l":77.56,"n":461,"o":77.76,"t":"2026-10-16T17:15:00Z","v":25074,"vw":77.668196},{"c":77.6,"h":77.645,"l":77.36,"n":633,"o":77.56,"t":"2026-10-16T17:20:00Z","v":51665,"vw":77.488691},{"c":77.775,"h":77.78,"l":77.585,"n":383,"o":77.585,"t":"2026-10-16T17:25:00Z","v":17389,"vw":77.687274},{"c":77.88,"h":77.88,"l":77.66,"n":378,"o":77.81,"t":"2026-10-16T17:30:00Z","v":32463,"vw":77.746119},{"c":77.785,"h":77.9,"l":77.72,"n":353,"o":77.89,"t":"2026-10-16T17:35:00Z","v":28880,"vw":77.828933},{"c":77.95,"h":78.01,"l":77.75,"n":474,"o":77.75,"t":"2026-10-16T17:40:00Z","v":26550,"vw":77.89213},{"c":77.795,"h":77.925,"l":77.74,"n":348,"o":77.925,"t":"2026-10-16T17:45:00Z","v":14486,"vw":77.829159},{"c":77.665,"h":77.81,"l":77.66,"n":304,"o":77.785,"t":"2026-10-16T17:50:00Z","v":17074,"vw":77.705819},{"c":77.64,"h":77.71,"l":77.62,"n":457,"o":77.67,"t":"2026-10-16T17:55:00Z","v":26246,"vw":77.666476},{"c":77.51,"h":77.635,"l":77.465,"n":431,"o":77.635,"t":"2026-10-16T18:00:00Z","v":21606,"vw":77.55506},{"c":77.515,"h":77.57,"l":77.43,"n":382,"o":77.5,"t":"2026-10-16T18:05:00Z","v":15535,"vw":77.512765},{"c":77.555,"h":77.6,"l":77.53,"n":338,"o":77.54,"t":"2026-10-16T18:10:00Z","v":16978,"vw":77.547493},{"c":77.5125,"h":77.66,"l":77.495,"n":308,"o":77.55,"t":"2026-10-16T18:15:00Z","v":13946,"vw":77.553146},{"c":77.585,"h":77.605,"l":77.46,"n":314,"o":77.525,"t":"2026-10-16T18:20:00Z","v":14087,"vw":77.535722},{"c":77.46,"h":77.565,"l":77.34,"n":397,"o":77.565,"t":"2026-10-16T18:25:00Z","v":36184,"vw":77.413629},{"c":77.5,"h":77.58,"l":77.385,"n":342,"o":77.46,"t":"2026-10-16T18:30:00Z","v":15358,"vw":77.469489},{"c":77.505,"h":77.53,"l":77.36,"n":515,"o":77.5,"t":"2026-10-16T18:35:00Z","v":32375,"vw":77.432986},{"c":77.43,"h":77.5,"l":77.3675,"n":425,"o":77.465,"t":"2026-10-16T18:40:00Z","v":19702,"vw":77.425321},{"c":77.459,"h":77.51,"l":77.425,"n":326,"o":77.44,"t":"2026-10-16T18:45:00Z","v":11120,"vw":77.452435},{"c":77.32,"h":77.48,"l":77.3,"n":590,"o":77.47,"t":"2026-10-16T18:50:00Z","v":48312,"vw":77.340702},{"c":77.42,"h":77.43,"l":77.27,"n":598,"o":77.32,"t":"2026-10-16T18:55:00Z","v":42893,"vw":77.314991},{"c":77.32,"h":77.5,"l":77.32,"n":489,"o":77.38,"t":"2026-10-16T19:00:00Z","v":19197,"vw":77.388872},{"c":77.255,"h":77.37,"l":77.205,"n":334,"o":77.33,"t":"2026-10-16T19:05:00Z","v":16452,"vw":77.269729},{"c":77.445,"h":77.49,"l":77.235,"n":842,"o":77.24,"t":"2026-10-16T19:10:00Z","v":52575,"vw":77.341093},{"c":77.39,"h":77.465,"l":77.275,"n":572,"o":77.455,"t":"2026-10-16T19:15:00Z","v":35501,"vw":77.359068},{"c":77.495,"h":77.515,"l":77.36,"n":552,"o":77.37,"t":"2026-10-16T19:20:00Z","v":28711,"vw":77.440651},{"c":77.54,"h":77.54,"l":77.415,"n":680,"o":77.495,"t":"2026-10-16T19:25:00Z","v":27775,"vw":77.475256},{"c":77.5,"h":77.6,"l":77.435,"n":722,"o":77.55,"t":"2026-10-16T19:30:00Z","v":37072,"vw":77.502692},{"c":77.58,"h":77.58,"l":77.475,"n":846,"o":77.51,"t":"2026-10-16T19:35:00Z","v":43216,"vw":77.532492},{"c":77.58,"h":77.595,"l":77.49,"n":893,"o":77.58,"t":"2026-10-16T19:40:00Z","v":41193,"vw":77.548521},{"c":77.81,"h":77.81,"l":77.57,"n":1042,"o":77.58,"t":"2026-10-16T19:45:00Z","v":67688,"vw":77.692107},{"c":77.7891,"h":77.96,"l":77.77,"n":1482,"o":77.82,"t":"2026-10-16T19:50:00Z","v":99422,"vw":77.876836},{"c":77.81,"h":77.855,"l":77.715,"n":3500,"o":77.775,"t":"2026-10-16T19:55:00Z","v":203543,"vw":77.768625},{"c":77.78,"h":77.78,"l":77.78,"n":76,"o":77.78,"t":"2026-10-16T20:00:00Z","v":646993,"vw":77.78},{"c":80,"h":80,"l":80,"n":1,"o":80,"t":"2026-10-19T12:50:00Z","v":300,"vw":80},{"c":78.37,"h":78.44,"l":77.74,"n":221,"o":77.74,"t":"2026-10-19T13:30:00Z","v":21397,"vw":78.223791},{"c":78.21,"h":78.42,"l":77.855,"n":264,"o":78.175,"t":"2026-10-19T13:35:00Z","v":21357,"vw":78.119448},{"c":77.935,"h":78.24,"l":77.845,"n":470,"o":78.21,"t":"2026-10-19T13:40:00Z","v":33915,"vw":78.097659},{"c":78.16,"h":78.22,"l":77.965,"n":203,"o":77.965,"t":"2026-10-19T13:45:00Z","v":14857,"vw":78.064951},{"c":77.89,"h":78.15,"l":77.7979,"n":263,"o":78.15,"t":"2026-10-19T13:50:00Z","v":14998,"vw":77.954429},{"c":77.82,"h":77.95,"l":77.8,"n":238,"o":77.88,"t":"2026-10-19T13:55:00Z","v":12491,"vw":77.887795},{"c":78.03,"h":78.08,"l":77.86,"n":217,"o":77.87,"t":"2026-10-19T14:00:00Z","v":33606,"vw":77.915059},{"c":78.25,"h":78.25,"l":78.01,"n":167,"o":78.09,"t":"2026-10-19T14:05:00Z","v":8507,"vw":78.083501},{"c":78.29,"h":78.29,"l":78.12,"n":219,"o":78.24,"t":"2026-10-19T14:10:00Z","v":14966,"vw":78.21906},{"c":78.52,"h":78.57,"l":78.3172,"n":291,"o":78.3172,"t":"2026-10-19T14:15:00Z","v":11305,"vw":78.43305},{"c":78.62,"h":78.67,"l":78.42,"n":408,"o":78.55,"t":"2026-10-19T14:20:00Z","v":20846,"vw":78.543403},{"c":78.52,"h":78.61,"l":78.35,"n":417,"o":78.555,"t":"2026-10-19T14:25:00Z","v":34322,"vw":78.503462},{"c":78,"h":78.575,"l":77.98,"n":339,"o":78.53,"t":"2026-10-19T14:30:00Z","v":19373,"vw":78.191416},{"c":77.85,"h":77.985,"l":77.845,"n":642,"o":77.92,"t":"2026-10-19T14:35:00Z","v":59280,"vw":77.885357},{"c":78,"h":78.07,"l":77.85,"n":345,"o":77.85,"t":"2026-10-19T14:40:00Z","v":23903,"vw":77.9708},{"c":78.055,"h":78.22,"l":77.955,"n":233,"o":78,"t":"2026-10-19T14:45:00Z","v":12389,"vw":78.099318},{"c":78.08,"h":78.11,"l":77.96,"n":291,"o":78.09,"t":"2026-10-19T14:50:00Z","v":18451,"vw":78.05284},{"c":78.11,"h":78.135,"l":77.94,"n":365,"o":78.08,"t":"2026-10-19T14:55:00Z","v":20461,"vw":78.007312},{"c":78.255,"h":78.36,"l":78.18,"n":266,"o":78.18,"t":"2026-10-19T15:00:00Z","v":9507,"vw":78.239797},{"c":78.24,"h":78.31,"l":78.155,"n":288,"o":78.24,"t":"2026-10-19T15:05:00Z","v":11968,"vw":78.210979},{"c":78.37,"h":78.47,"l":78.24,"n":365,"o":78.24,"t":"2026-10-19T15:10:00Z","v":69123,"vw":78.440542},{"c":78.585,"h":78.68,"l":78.375,"n":388,"o":78.42,"t":"2026-10-19T15:15:00Z","v":15567,"vw":78.550237},{"c":78.71,"h":78.8,"l":78.61,"n":375,"o":78.61,"t":"2026-10-19T15:20:00Z","v":21623,"vw":78.729252},{"c":78.635,"h":78.695,"l":78.61,"n":288,"o":78.69,"t":"2026-10-19T15:25:00Z","v":11781,"vw":78.658256},{"c":78.47,"h":78.65,"l":78.47,"n":347,"o":78.63,"t":"2026-10-19T15:30:00Z","v":12163,"vw":78.552924},{"c":78.6,"h":78.63,"l":78.45,"n":266,"o":78.45,"t":"2026-10-19T15:35:00Z","v":13337,"vw":78.588558},{"c":78.58,"h":78.605,"l":78.51,"n":317,"o":78.605,"t":"2026-10-19T15:40:00Z","v":14427,"vw":78.565046},{"c":78.46,"h":78.545,"l":78.46,"n":252,"o":78.53,"t":"2026-10-19T15:45:00Z","v":10341,"vw":78.511431},{"c":78.335,"h":78.45,"l":78.32,"n":352,"o":78.45,"t":"2026-10-19T15:50:00Z","v":15149,"vw":78.383558},{"c":78.285,"h":78.37,"l":78.195,"n":2115,"o":78.31,"t":"2026-10-19T15:55:00Z","v":123716,"vw":78.229061},{"c":78.0332,"h":78.31,"l":77.92,"n":565,"o":78.285,"t":"2026-10-19T16:00:00Z","v":40046,"vw":78.182303},{"c":78.08,"h":78.18,"l":78.05,"n":175,"o":78.06,"t":"2026-10-19T16:05:00Z","v":9943,"vw":78.097136},{"c":78.105,"h":78.15,"l":78.07,"n":201,"o":78.13,"t":"2026-10-19T16:10:00Z","v":7508,"vw":78.119476},{"c":78.12,"h":78.17,"l":78.08,"n":164,"o":78.14,"t":"2026-10-19T16:15:00Z","v":6156,"vw":78.116388},{"c":78.17,"h":78.17,"l":78.1,"n":228,"o":78.115,"t":"2026-10-19T16:20:00Z","v":11568,"vw":78.127214},{"c":78.145,"h":78.195,"l":78.1,"n":243,"o":78.17,"t":"2026-10-19T16:25:00Z","v":11863,"vw":78.14146},{"c":78.01,"h":78.17,"l":77.96,"n":331,"o":78.165,"t":"2026-10-19T16:30:00Z","v":12514,"vw":78.054244},{"c":77.945,"h":78.0175,"l":77.92,"n":221,"o":78.01,"t":"2026-10-19T16:35:00Z","v":8516,"vw":77.952886},{"c":78.03,"h":78.035,"l":77.96,"n":192,"o":77.96,"t":"2026-10-19T16:40:00Z","v":7197,"vw":77.996775},{"c":78.02,"h":78.06,"l":78,"n":193,"o":78.035,"t":"2026-10-19T16:45:00Z","v":5446,"vw":78.021399},{"c":78,"h":78.06,"l":78,"n":251,"o":78.06,"t":"2026-10-19T16:50:00Z","v":8632,"vw":78.031961},{"c":78,"h":78.08,"l":78,"n":234,"o":78.005,"t":"2026-10-19T16:55:00Z","v":7876,"vw":78.027802},{"c":77.96,"h":77.97,"l":77.89,"n":314,"o":77.97,"t":"2026-10-19T17:00:00Z","v":11222,"vw":77.933919},{"c":77.9,"h":77.925,"l":77.83,"n":239,"o":77.91,"t":"2026-10-19T17:05:00Z","v":10045,"vw":77.89122},{"c":77.88,"h":77.9452,"l":77.84,"n":186,"o":77.9452,"t":"2026-10-19T17:10:00Z","v":5624,"vw":77.876158},{"c":77.92,"h":78.005,"l":77.8635,"n":395,"o":77.88,"t":"2026-10-19T17:15:00Z","v":29604,"vw":77.950625},{"c":77.91,"h":77.95,"l":77.8901,"n":215,"o":77.95,"t":"2026-10-19T17:20:00Z","v":6557,"vw":77.916396},{"c":77.785,"h":77.97,"l":77.77,"n":417,"o":77.915,"t":"2026-10-19T17:25:00Z","v":22049,"vw":77.845017},{"c":77.8,"h":77.87,"l":77.75,"n":410,"o":77.785,"t":"2026-10-19T17:30:00Z","v":39546,"vw":77.797706},{"c":77.84,"h":77.85,"l":77.78,"n":261,"o":77.8299,"t":"2026-10-19T17:35:00Z","v":9683,"vw":77.816481},{"c":77.95,"h":77.98,"l":77.83,"n":397,"o":77.84,"t":"2026-10-19T17:40:00Z","v":17267,"vw":77.895713},{"c":78.04,"h":78.04,"l":77.92,"n":268,"o":77.95,"t":"2026-10-19T17:45:00Z","v":18698,"vw":77.971106},{"c":78,"h":78.06,"l":77.96,"n":252,"o":78.015,"t":"2026-10-19T17:50:00Z","v":9960,"vw":78.010833},{"c":78.055,"h":78.155,"l":78,"n":389,"o":78.05,"t":"2026-10-19T17:55:00Z","v":28390,"vw":78.10036},{"c":78.18,"h":78.18,"l":78.065,"n":332,"o":78.1001,"t":"2026-10-19T18:00:00Z","v":15805,"vw":78.097392},{"c":78.04,"h":78.16,"l":78.04,"n":272,"o":78.16,"t":"2026-10-19T18:05:00Z","v":8156,"vw":78.093791},{"c":78.145,"h":78.15,"l":78.05,"n":275,"o":78.07,"t":"2026-10-19T18:10:00Z","v":9255,"vw":78.103977},{"c":78.17,"h":78.18,"l":78.09,"n":210,"o":78.13,"t":"2026-10-19T18:15:00Z","v":6618,"vw":78.126873},{"c":78.1,"h":78.19,"l":78.07,"n":359,"o":78.165,"t":"2026-10-19T18:20:00Z","v":12284,"vw":78.130094},{"c":78.03,"h":78.1,"l":78.03,"n":236,"o":78.1,"t":"2026-10-19T18:25:00Z","v":7305,"vw":78.051484},{"c":77.96,"h":78.07,"l":77.96,"n":332,"o":78.05,"t":"2026-10-19T18:30:00Z","v":12145,"vw":77.99372},{"c":78.005,"h":78.03,"l":77.92,"n":279,"o":77.95,"t":"2026-10-19T18:35:00Z","v":9042,"vw":77.974364},{"c":77.99,"h":78.0477,"l":77.97,"n":290,"o":78.0051,"t":"2026-10-19T18:40:00Z","v":10587,"vw":78.003924},{"c":77.99,"h":78.07,"l":77.99,"n":488,"o":78.01,"t":"2026-10-19T18:45:00Z","v":33026,"vw":78.004101},{"c":77.93,"h":78.05,"l":77.925,"n":571,"o":78.01,"t":"2026-10-19T18:50:00Z","v":38743,"vw":77.986501},{"c":77.84,"h":77.925,"l":77.82,"n":346,"o":77.92,"t":"2026-10-19T18:55:00Z","v":11249,"vw":77.868193},{"c":78,"h":78,"l":77.85,"n":436,"o":77.86,"t":"2026-10-19T19:00:00Z","v":24874,"vw":77.934991},{"c":78.05,"h":78.05,"l":77.9617,"n":294,"o":77.99,"t":"2026-10-19T19:05:00Z","v":12552,"vw":77.997922},{"c":78,"h":78.07,"l":77.985,"n":366,"o":78.04,"t":"2026-10-19T19:10:00Z","v":16392,"vw":78.01775},{"c":78.125,"h":78.125,"l":77.965,"n":446,"o":78,"t":"2026-10-19T19:15:00Z","v":20849,"vw":78.026311},{"c":78.15,"h":78.17,"l":78.08,"n":404,"o":78.11,"t":"2026-10-19T19:20:00Z","v":22743,"vw":78.132196},{"c":78.04,"h":78.15,"l":77.99,"n":571,"o":78.15,"t":"2026-10-19T19:25:00Z","v":25005,"vw":78.058945},{"c":78,"h":78.06,"l":77.93,"n":718,"o":78.035,"t":"2026-10-19T19:30:00Z","v":55643,"vw":77.978592},{"c":78.05,"h":78.08,"l":78.01,"n":527,"o":78.01,"t":"2026-10-19T19:35:00Z","v":26234,"vw":78.041861},{"c":77.98,"h":78.07,"l":77.96,"n":784,"o":78.04,"t":"2026-10-19T19:40:00Z","v":36209,"vw":78.009884},{"c":77.945,"h":77.98,"l":77.875,"n":1133,"o":77.98,"t":"2026-10-19T19:45:00Z","v":97517,"vw":77.927278},{"c":77.92,"h":77.98,"l":77.8,"n":1504,"o":77.92,"t":"2026-10-19T19:50:00Z","v":134173,"vw":77.883822},{"c":77.75,"h":77.925,"l":77.73,"n":4452,"o":77.925,"t":"2026-10-19T19:55:00Z","v":324342,"vw":77.812519},{"c":77.75,"h":77.75,"l":77.75,"n":70,"o":77.75,"t":"2026-10-19T20:00:00Z","v":569063,"vw":77.75},{"c":77.54,"h":77.74,"l":77.123,"n":180,"o":77.3,"t":"2026-10-20T13:30:00Z","v":30906,"vw":77.372295},{"c":77.545,"h":77.675,"l":77.09,"n":244,"o":77.35,"t":"2026-10-20T13:35:00Z","v":14657,"vw":77.433378},{"c":77.02,"h":77.77,"l":77.02,"n":331,"o":77.4951,"t":"2026-10-20T13:40:00Z","v":20282,"vw":77.349721},{"c":76.325,"h":77.01,"l":76.27,"n":531,"o":76.93,"t":"2026-10-20T13:45:00Z","v":25612,"vw":76.744276},{"c":77.03,"h":77.03,"l":76.385,"n":502,"o":76.415,"t":"2026-10-20T13:50:00Z","v":51691,"vw":76.577808},{"c":77.205,"h":77.32,"l":77.02,"n":300,"o":77.035,"t":"2026-10-20T13:55:00Z","v":21773,"vw":77.157353},{"c":76.78,"h":77.395,"l":76.76,"n":456,"o":77.205,"t":"2026-10-20T14:00:00Z","v":21018,"vw":77.039289},{"c":76.98,"h":77.09,"l":76.65,"n":366,"o":76.775,"t":"2026-10-20T14:05:00Z","v":27903,"vw":76.982705},{"c":76.84,"h":77.1112,"l":76.765,"n":576,"o":76.98,"t":"2026-10-20T14:10:00Z","v":47356,"vw":76.902413},{"c":77.48,"h":77.48,"l":76.87,"n":394,"o":76.91,"t":"2026-10-20T14:15:00Z","v":25071,"vw":76.999867},{"c":77.9325,"h":77.935,"l":77.465,"n":410,"o":77.465,"t":"2026-10-20T14:20:00Z","v":19007,"vw":77.664535},{"c":78.335,"h":78.365,"l":77.87,"n":378,"o":78.08,"t":"2026-10-20T14:25:00Z","v":14899,"vw":78.197366},{"c":78.055,"h":78.42,"l":78.01,"n":573,"o":78.335,"t":"2026-10-20T14:30:00Z","v":45879,"vw":78.265124},{"c":78.04,"h":78.28,"l":77.99,"n":379,"o":78.045,"t":"2026-10-20T14:35:00Z","v":16842,"vw":78.122747},{"c":78.515,"h":78.575,"l":78.045,"n":869,"o":78.045,"t":"2026-10-20T14:40:00Z","v":74154,"vw":78.418884},{"c":78.4,"h":78.69,"l":78.33,"n":572,"o":78.515,"t":"2026-10-20T14:45:00Z","v":42744,"vw":78.385843},{"c":78.69,"h":78.78,"l":78.4,"n":713,"o":78.4,"t":"2026-10-20T14:50:00Z","v":51129,"vw":78.628978},{"c":78.565,"h":78.77,"l":78.535,"n":329,"o":78.68,"t":"2026-10-20T14:55:00Z","v":17023,"vw":78.642637},{"c":78.51,"h":78.66,"l":78.45,"n":355,"o":78.53,"t":"2026-10-20T15:00:00Z","v":16074,"vw":78.548623},{"c":78.24,"h":78.4925,"l":78.21,"n":326,"o":78.4925,"t":"2026-10-20T15:05:00Z","v":14697,"vw":78.400161},{"c":77.775,"h":78.255,"l":77.6528,"n":574,"o":78.25,"t":"2026-10-20T15:10:00Z","v":30600,"vw":77.978787},{"c":77.68,"h":77.93,"l":77.68,"n":703,"o":77.88,"t":"2026-10-20T15:15:00Z","v":81932,"vw":77.814413},{"c":78.025,"h":78.03,"l":77.735,"n":371,"o":77.74,"t":"2026-10-20T15:20:00Z","v":22714,"vw":77.873954},{"c":78.07,"h":78.275,"l":78,"n":816,"o":78.05,"t":"2026-10-20T15:25:00Z","v":58135,"vw":78.078539},{"c":78,"h":78.07,"l":77.94,"n":450,"o":78.065,"t":"2026-10-20T15:30:00Z","v":34293,"vw":78.015058},{"c":78.1,"h":78.1,"l":77.94,"n":365,"o":77.975,"t":"2026-10-20T15:35:00Z","v":36016,"vw":77.989002},{"c":78.175,"h":78.21,"l":78.1,"n":338,"o":78.11,"t":"2026-10-20T15:40:00Z","v":25661,"vw":78.142563},{"c":78.025,"h":78.14,"l":77.96,"n":536,"o":78.12,"t":"2026-10-20T15:45:00Z","v":37118,"vw":78.004344},{"c":78.19,"h":78.28,"l":78.06,"n":326,"o":78.08,"t":"2026-10-20T15:50:00Z","v":18698,"vw":78.116567},{"c":78.31,"h":78.345,"l":78.16,"n":429,"o":78.25,"t":"2026-10-20T15:55:00Z","v":23913,"vw":78.246357},{"c":78.28,"h":78.43,"l":78.21,"n":480,"o":78.39,"t":"2026-10-20T16:00:00Z","v":35934,"vw":78.335228},{"c":78.34,"h":78.4,"l":78.28,"n":225,"o":78.3011,"t":"2026-10-20T16:05:00Z","v":9684,"vw":78.330143},{"c":78.265,"h":78.41,"l":78.255,"n":134,"o":78.41,"t":"2026-10-20T16:10:00Z","v":4771,"vw":78.304165},{"c":78.04,"h":78.265,"l":78.04,"n":189,"o":78.265,"t":"2026-10-20T16:15:00Z","v":5474,"vw":78.150237},{"c":78.02,"h":78.0799,"l":77.91,"n":513,"o":78.0799,"t":"2026-10-20T16:20:00Z","v":62649,"vw":77.969924},{"c":78.095,"h":78.125,"l":77.96,"n":418,"o":78.06,"t":"2026-10-20T16:25:00Z","v":32332,"vw":78.030803},{"c":78.16,"h":78.22,"l":78.095,"n":256,"o":78.095,"t":"2026-10-20T16:30:00Z","v":15749,"vw":78.155104},{"c":78.21,"h":78.25,"l":78.155,"n":217,"o":78.17,"t":"2026-10-20T16:35:00Z","v":10146,"vw":78.207097},{"c":78.29,"h":78.325,"l":78.19,"n":416,"o":78.19,"t":"2026-10-20T16:40:00Z","v":27988,"vw":78.265196},{"c":78.41,"h":78.46,"l":78.25,"n":407,"o":78.29,"t":"2026-10-20T16:45:00Z","v":20415,"vw":78.326487},{"c":77.94,"h":78.41,"l":77.94,"n":1906,"o":78.41,"t":"2026-10-20T16:50:00Z","v":137878,"vw":78.150577},{"c":77.78,"h":77.95,"l":77.7,"n":442,"o":77.93,"t":"2026-10-20T16:55:00Z","v":22088,"vw":77.802052},{"c":77.85,"h":77.875,"l":77.78,"n":319,"o":77.82,"t":"2026-10-20T17:00:00Z","v":19685,"vw":77.833599},{"c":77.7,"h":77.8587,"l":77.59,"n":374,"o":77.8587,"t":"2026-10-20T17:05:00Z","v":37508,"vw":77.704992},{"c":77.785,"h":77.785,"l":77.66,"n":167,"o":77.68,"t":"2026-10-20T17:10:00Z","v":9639,"vw":77.717116},{"c":77.71,"h":77.8,"l":77.7,"n":316,"o":77.775,"t":"2026-10-20T17:15:00Z","v":20138,"vw":77.743989},{"c":77.685,"h":77.77,"l":77.645,"n":231,"o":77.72,"t":"2026-10-20T17:20:00Z","v":10748,"vw":77.711823},{"c":77.815,"h":77.815,"l":77.67,"n":230,"o":77.69,"t":"2026-10-20T17:25:00Z","v":16550,"vw":77.721845},{"c":77.965,"h":77.965,"l":77.835,"n":253,"o":77.85,"t":"2026-10-20T17:30:00Z","v":13321,"vw":77.904073},{"c":78.07,"h":78.17,"l":77.86,"n":621,"o":77.96,"t":"2026-10-20T17:35:00Z","v":78209,"vw":77.983527},{"c":78.15,"h":78.17,"l":78.1,"n":162,"o":78.1,"t":"2026-10-20T17:40:00Z","v":6992,"vw":78.140607},{"c":78.045,"h":78.15,"l":78.045,"n":285,"o":78.13,"t":"2026-10-20T17:45:00Z","v":12674,"vw":78.106255},{"c":78.19,"h":78.275,"l":78.06,"n":256,"o":78.07,"t":"2026-10-20T17:50:00Z","v":14869,"vw":78.176363},{"c":78.06,"h":78.17,"l":77.975,"n":269,"o":78.17,"t":"2026-10-20T17:55:00Z","v":11845,"vw":78.086236},{"c":78.04,"h":78.18,"l":78,"n":264,"o":78.1,"t":"2026-10-20T18:00:00Z","v":14519,"vw":78.065318},{"c":77.985,"h":78.06,"l":77.94,"n":245,"o":78.06,"t":"2026-10-20T18:05:00Z","v":9791,"vw":77.996833},{"c":78.245,"h":78.275,"l":77.995,"n":412,"o":77.995,"t":"2026-10-20T18:10:00Z","v":18830,"vw":78.148707},{"c":78.395,"h":78.42,"l":78.24,"n":349,"o":78.24,"t":"2026-10-20T18:15:00Z","v":16055,"vw":78.324923},{"c":78.395,"h":78.45,"l":78.37,"n":622,"o":78.37,"t":"2026-10-20T18:20:00Z","v":30698,"vw":78.416738},{"c":78.565,"h":78.575,"l":78.395,"n":430,"o":78.395,"t":"2026-10-20T18:25:00Z","v":17897,"vw":78.484587},{"c":78.49,"h":78.65,"l":78.49,"n":910,"o":78.575,"t":"2026-10-20T18:30:00Z","v":65812,"vw":78.543052},{"c":78.695,"h":78.74,"l":78.525,"n":705,"o":78.525,"t":"2026-10-20T18:35:00Z","v":49017,"vw":78.661237},{"c":78.7,"h":78.75,"l":78.61,"n":818,"o":78.71,"t":"2026-10-20T18:40:00Z","v":64307,"vw":78.691871},{"c":78.86,"h":78.87,"l":78.7,"n":606,"o":78.7,"t":"2026-10-20T18:45:00Z","v":39487,"vw":78.80202},{"c":78.81,"h":78.89,"l":78.76,"n":689,"o":78.86,"t":"2026-10-20T18:50:00Z","v":35455,"vw":78.822489},{"c":78.74,"h":78.83,"l":78.675,"n":410,"o":78.805,"t":"2026-10-20T18:55:00Z","v":18339,"vw":78.748224},{"c":78.8,"h":78.835,"l":78.755,"n":452,"o":78.76,"t":"2026-10-20T19:00:00Z","v":24697,"vw":78.790097},{"c":79.01,"h":79.06,"l":78.825,"n":500,"o":78.83,"t":"2026-10-20T19:05:00Z","v":27655,"vw":78.959546},{"c":78.95,"h":79.01,"l":78.91,"n":411,"o":79.01,"t":"2026-10-20T19:10:00Z","v":18054,"vw":78.95257},{"c":78.93,"h":78.96,"l":78.75,"n":4817,"o":78.96,"t":"2026-10-20T19:15:00Z","v":189409,"vw":78.839076},{"c":78.955,"h":79.02,"l":78.87,"n":617,"o":78.93,"t":"2026-10-20T19:20:00Z","v":25576,"vw":78.940411},{"c":78.98,"h":79.095,"l":78.92,"n":622,"o":78.965,"t":"2026-10-20T19:25:00Z","v":28399,"vw":79.00878},{"c":78.78,"h":78.98,"l":78.78,"n":595,"o":78.96,"t":"2026-10-20T19:30:00Z","v":27003,"vw":78.917426},{"c":78.76,"h":78.815,"l":78.675,"n":829,"o":78.795,"t":"2026-10-20T19:35:00Z","v":98381,"vw":78.721724},{"c":78.84,"h":78.84,"l":78.7,"n":912,"o":78.73,"t":"2026-10-20T19:40:00Z","v":63807,"vw":78.759077},{"c":78.99,"h":78.995,"l":78.785,"n":857,"o":78.81,"t":"2026-10-20T19:45:00Z","v":66560,"vw":78.858569},{"c":78.78,"h":78.98,"l":78.725,"n":1538,"o":78.98,"t":"2026-10-20T19:50:00Z","v":82586,"vw":78.829476},{"c":78.6,"h":78.78,"l":78.56,"n":4859,"o":78.77,"t":"2026-10-20T19:55:00Z","v":279224,"vw":78.674414},{"c":78.59,"h":78.62,"l":78.59,"n":54,"o":78.62,"t":"2026-10-20T20:00:00Z","v":585143,"vw":78.590128},{"c":79.07,"h":79.4,"l":78.58,"n":191,"o":79.26,"t":"2026-10-21T13:30:00Z","v":22504,"vw":79.150461},{"c":78.775,"h":78.915,"l":78.65,"n":325,"o":78.815,"t":"2026-10-21T13:35:00Z","v":20096,"vw":78.796187},{"c":78.575,"h":78.88,"l":78.57,"n":523,"o":78.86,"t":"2026-10-21T13:40:00Z","v":41012,"vw":78.705636},{"c":78.62,"h":78.81,"l":78.46,"n":406,"o":78.59,"t":"2026-10-21T13:45:00Z","v":28678,"vw":78.684114},{"c":79.165,"h":79.22,"l":78.61,"n":426,"o":78.615,"t":"2026-10-21T13:50:00Z","v":42032,"vw":79.050384},{"c":78.985,"h":79.19,"l":78.93,"n":636,"o":79.16,"t":"2026-10-21T13:55:00Z","v":70879,"vw":79.074361},{"c":78.78,"h":79.02,"l":78.665,"n":283,"o":79.02,"t":"2026-10-21T14:00:00Z","v":34676,"vw":78.780502},{"c":78.6,"h":78.8,"l":78.46,"n":382,"o":78.69,"t":"2026-10-21T14:05:00Z","v":33188,"vw":78.586803},{"c":78.935,"h":79.01,"l":78.64,"n":401,"o":78.67,"t":"2026-10-21T14:10:00Z","v":32001,"vw":78.857287},{"c":78.815,"h":79.09,"l":78.8,"n":575,"o":78.935,"t":"2026-10-21T14:15:00Z","v":36886,"vw":78.928306},{"c":78.835,"h":79,"l":78.83,"n":378,"o":78.91,"t":"2026-10-21T14:20:00Z","v":14723,"vw":78.926195},{"c":78.73,"h":78.875,"l":78.62,"n":353,"o":78.875,"t":"2026-10-21T14:25:00Z","v":17103,"vw":78.711767},{"c":78.74,"h":78.83,"l":78.55,"n":396,"o":78.74,"t":"2026-10-21T14:30:00Z","v":21101,"vw":78.712585},{"c":78.64,"h":78.78,"l":78.61,"n":328,"o":78.71,"t":"2026-10-21T14:35:00Z","v":10408,"vw":78.67469},{"c":78.725,"h":78.735,"l":78.565,"n":409,"o":78.6899,"t":"2026-10-21T14:40:00Z","v":31175,"vw":78.657114},{"c":79.015,"h":79.1,"l":78.69,"n":484,"o":78.72,"t":"2026-10-21T14:45:00Z","v":40813,"vw":78.812212},{"c":78.65,"h":79.015,"l":78.56,"n":265,"o":78.96,"t":"2026-10-21T14:50:00Z","v":13432,"vw":78.779741},{"c":78.5,"h":78.685,"l":78.43,"n":248,"o":78.68,"t":"2026-10-21T14:55:00Z","v":9103,"vw":78.547279},{"c":78.505,"h":78.55,"l":78.29,"n":246,"o":78.44,"t":"2026-10-21T15:00:00Z","v":12172,"vw":78.414155},{"c":78.445,"h":78.565,"l":78.445,"n":298,"o":78.505,"t":"2026-10-21T15:05:00Z","v":16087,"vw":78.482612},{"c":78.3,"h":78.55,"l":78.3,"n":257,"o":78.44,"t":"2026-10-21T15:10:00Z","v":10857,"vw":78.465419},{"c":78.525,"h":78.535,"l":78.34,"n":346,"o":78.3748,"t":"2026-10-21T15:15:00Z","v":19679,"vw":78.446031},{"c":78.595,"h":78.64,"l":78.48,"n":362,"o":78.525,"t":"2026-10-21T15:20:00Z","v":30050,"vw":78.583916},{"c":78.77,"h":78.785,"l":78.49,"n":522,"o":78.5875,"t":"2026-10-21T15:25:00Z","v":39733,"vw":78.611258},{"c":78.68,"h":78.78,"l":78.55,"n":262,"o":78.77,"t":"2026-10-21T15:30:00Z","v":10320,"vw":78.661515},{"c":78.64,"h":78.815,"l":78.605,"n":991,"o":78.7,"t":"2026-10-21T15:35:00Z","v":144910,"vw":78.665018},{"c":78.71,"h":78.79,"l":78.58,"n":451,"o":78.67,"t":"2026-10-21T15:40:00Z","v":38808,"vw":78.680641},{"c":78.68,"h":78.82,"l":78.63,"n":281,"o":78.76,"t":"2026-10-21T15:45:00Z","v":19188,"vw":78.753208},{"c":78.6925,"h":78.7,"l":78.61,"n":210,"o":78.69,"t":"2026-10-21T15:50:00Z","v":8091,"vw":78.66773},{"c":78.66,"h":78.675,"l":78.6,"n":589,"o":78.67,"t":"2026-10-21T15:55:00Z","v":46024,"vw":78.634789},{"c":78.725,"h":78.725,"l":78.62,"n":267,"o":78.62,"t":"2026-10-21T16:00:00Z","v":16827,"vw":78.647877},{"c":78.6211,"h":78.71,"l":78.62,"n":189,"o":78.695,"t":"2026-10-21T16:05:00Z","v":10169,"vw":78.664165},{"c":78.76,"h":78.76,"l":78.65,"n":188,"o":78.65,"t":"2026-10-21T16:10:00Z","v":5077,"vw":78.704681},{"c":78.74,"h":78.8,"l":78.71,"n":210,"o":78.77,"t":"2026-10-21T16:15:00Z","v":11299,"vw":78.771397},{"c":78.75,"h":78.81,"l":78.71,"n":343,"o":78.725,"t":"2026-10-21T16:20:00Z","v":29346,"vw":78.738125},{"c":78.795,"h":78.81,"l":78.72,"n":252,"o":78.75,"t":"2026-10-21T16:25:00Z","v":12794,"vw":78.773414},{"c":78.79,"h":78.82,"l":78.72,"n":231,"o":78.79,"t":"2026-10-21T16:30:00Z","v":9960,"vw":78.749035},{"c":79.22,"h":79.275,"l":78.74,"n":635,"o":78.76,"t":"2026-10-21T16:35:00Z","v":38714,"vw":78.964592},{"c":78.89,"h":79.25,"l":78.77,"n":3272,"o":79.25,"t":"2026-10-21T16:40:00Z","v":438953,"vw":78.810836},{"c":78.87,"h":78.87,"l":78.675,"n":845,"o":78.83,"t":"2026-10-21T16:45:00Z","v":38492,"vw":78.795347},{"c":78.84,"h":78.8699,"l":78.765,"n":206,"o":78.785,"t":"2026-10-21T16:50:00Z","v":10552,"vw":78.80125},{"c":78.89,"h":78.92,"l":78.82,"n":466,"o":78.91,"t":"2026-10-21T16:55:00Z","v":23284,"vw":78.871786},{"c":78.87,"h":78.87,"l":78.77,"n":254,"o":78.87,"t":"2026-10-21T17:00:00Z","v":10337,"vw":78.825663},{"c":78.925,"h":78.93,"l":78.81,"n":209,"o":78.82,"t":"2026-10-21T17:05:00Z","v":9574,"vw":78.868345},{"c":78.925,"h":78.96,"l":78.865,"n":286,"o":78.925,"t":"2026-10-21T17:10:00Z","v":11694,"vw":78.896882},{"c":78.91,"h":78.94,"l":78.885,"n":212,"o":78.93,"t":"2026-10-21T17:15:00Z","v":8692,"vw":78.911134},{"c":78.94,"h":79,"l":78.92,"n":344,"o":78.94,"t":"2026-10-21T17:20:00Z","v":13834,"vw":78.953564},{"c":79.05,"h":79.05,"l":78.935,"n":319,"o":78.945,"t":"2026-10-21T17:25:00Z","v":14240,"vw":79.000542},{"c":78.99,"h":79.05,"l":78.915,"n":425,"o":79.05,"t":"2026-10-21T17:30:00Z","v":19222,"vw":78.973695},{"c":78.95,"h":79.005,"l":78.91,"n":222,"o":78.965,"t":"2026-10-21T17:35:00Z","v":11034,"vw":78.948139},{"c":79.105,"h":79.13,"l":78.935,"n":781,"o":78.935,"t":"2026-10-21T17:40:00Z","v":75909,"vw":79.00894},{"c":79.19,"h":79.19,"l":79.09,"n":284,"o":79.105,"t":"2026-10-21T17:45:00Z","v":12980,"vw":79.133207},{"c":79.16,"h":79.215,"l":79.14,"n":329,"o":79.19,"t":"2026-10-21T17:50:00Z","v":13204,"vw":79.183409},{"c":79.195,"h":79.25,"l":79.16,"n":362,"o":79.165,"t":"2026-10-21T17:55:00Z","v":14186,"vw":79.210096},{"c":79.1,"h":79.14,"l":79.06,"n":260,"o":79.14,"t":"2026-10-21T18:00:00Z","v":8446,"vw":79.099491},{"c":79.21,"h":79.25,"l":79.08,"n":369,"o":79.105,"t":"2026-10-21T18:05:00Z","v":16254,"vw":79.154051},{"c":79.225,"h":79.3,"l":79.18,"n":355,"o":79.215,"t":"2026-10-21T18:10:00Z","v":14134,"vw":79.234078},{"c":79.055,"h":79.24,"l":79.03,"n":316,"o":79.215,"t":"2026-10-21T18:15:00Z","v":20038,"vw":79.115618},{"c":78.9925,"h":79.05,"l":78.99,"n":342,"o":79.05,"t":"2026-10-21T18:20:00Z","v":46978,"vw":78.994944},{"c":79.07,"h":79.07,"l":78.966,"n":331,"o":78.97,"t":"2026-10-21T18:25:00Z","v":23376,"vw":78.996566},{"c":79.3199,"h":79.33,"l":79.04,"n":1231,"o":79.06,"t":"2026-10-21T18:30:00Z","v":104702,"vw":79.228352},{"c":79.29,"h":79.31,"l":79.21,"n":320,"o":79.31,"t":"2026-10-21T18:35:00Z","v":11157,"vw":79.268928},{"c":79.32,"h":79.38,"l":79.29,"n":370,"o":79.3,"t":"2026-10-21T18:40:00Z","v":14391,"vw":79.326921},{"c":79.235,"h":79.37,"l":79.18,"n":624,"o":79.33,"t":"2026-10-21T18:45:00Z","v":27431,"vw":79.299673},{"c":78.91,"h":79.195,"l":78.9,"n":1801,"o":79.19,"t":"2026-10-21T18:50:00Z","v":438565,"vw":79.025602},{"c":78.7,"h":78.92,"l":78.65,"n":772,"o":78.895,"t":"2026-10-21T18:55:00Z","v":47545,"vw":78.765933},{"c":78.53,"h":78.7,"l":78.31,"n":614,"o":78.7,"t":"2026-10-21T19:00:00Z","v":47061,"vw":78.484088},{"c":78.38,"h":78.555,"l":78.26,"n":615,"o":78.555,"t":"2026-10-21T19:05:00Z","v":44254,"vw":78.388142},{"c":78.45,"h":78.52,"l":78.34,"n":617,"o":78.36,"t":"2026-10-21T19:10:00Z","v":59819,"vw":78.400916},{"c":78.54,"h":78.58,"l":78.4,"n":508,"o":78.46,"t":"2026-10-21T19:15:00Z","v":27073,"vw":78.49891},{"c":78.69,"h":78.745,"l":78.545,"n":622,"o":78.545,"t":"2026-10-21T19:20:00Z","v":38494,"vw":78.664559},{"c":78.91,"h":78.94,"l":78.695,"n":669,"o":78.695,"t":"2026-10-21T19:25:00Z","v":41861,"vw":78.835431},{"c":79.025,"h":79.055,"l":78.82,"n":2062,"o":78.94,"t":"2026-10-21T19:30:00Z","v":231490,"vw":78.884888},{"c":78.85,"h":79.0375,"l":78.74,"n":1033,"o":79.025,"t":"2026-10-21T19:35:00Z","v":114103,"vw":78.898825},{"c":78.89,"h":78.931,"l":78.79,"n":885,"o":78.84,"t":"2026-10-21T19:40:00Z","v":44757,"vw":78.854852},{"c":79.05,"h":79.11,"l":78.79,"n":1824,"o":78.9,"t":"2026-10-21T19:45:00Z","v":257862,"vw":78.841602},{"c":79.1375,"h":79.24,"l":78.925,"n":1362,"o":79.05,"t":"2026-10-21T19:50:00Z","v":86550,"vw":79.127958},{"c":79.07,"h":79.15,"l":78.95,"n":4590,"o":79.145,"t":"2026-10-21T19:55:00Z","v":296788,"vw":79.066862},{"c":79.06,"h":79.06,"l":79.06,"n":52,"o":79.06,"t":"2026-10-21T20:00:00Z","v":1461471,"vw":79.06},{"c":78,"h":78,"l":78,"n":4,"o":78,"t":"2026-10-22T10:20:00Z","v":638,"vw":78},{"c":77.99,"h":77.99,"l":77.99,"n":1,"o":77.99,"t":"2026-10-22T10:25:00Z","v":100,"vw":77.99},{"c":78,"h":78,"l":77.99,"n":2,"o":77.99,"t":"2026-10-22T10:40:00Z","v":200,"vw":77.995},{"c":75.39,"h":76.9,"l":74.91,"n":2215,"o":76.83,"t":"2026-10-22T13:30:00Z","v":282035,"vw":75.944049},{"c":74.26,"h":75.6,"l":74.22,"n":1814,"o":75.575,"t":"2026-10-22T13:35:00Z","v":182544,"vw":74.672187},{"c":73.315,"h":74.48,"l":73.22,"n":2378,"o":74.26,"t":"2026-10-22T13:40:00Z","v":360936,"vw":73.837839},{"c":73.91,"h":74.25,"l":73.16,"n":596,"o":73.315,"t":"2026-10-22T13:45:00Z","v":73335,"vw":73.794944},{"c":73.96,"h":74.415,"l":73.63,"n":755,"o":73.875,"t":"2026-10-22T13:50:00Z","v":69169,"vw":74.107962},{"c":74.41,"h":74.68,"l":73.965,"n":757,"o":73.97,"t":"2026-10-22T13:55:00Z","v":71282,"vw":74.292774},{"c":74.76,"h":74.88,"l":74.41,"n":853,"o":74.41,"t":"2026-10-22T14:00:00Z","v":79517,"vw":74.678319},{"c":73.995,"h":74.96,"l":73.995,"n":1185,"o":74.73,"t":"2026-10-22T14:05:00Z","v":78727,"vw":74.439954},{"c":74.75,"h":74.77,"l":74.03,"n":738,"o":74.14,"t":"2026-10-22T14:10:00Z","v":47908,"vw":74.442598},{"c":74.75,"h":75.25,"l":74.53,"n":1242,"o":74.63,"t":"2026-10-22T14:15:00Z","v":145828,"vw":74.878839},{"c":74.175,"h":74.82,"l":74.13,"n":925,"o":74.78,"t":"2026-10-22T14:20:00Z","v":77571,"vw":74.538073},{"c":73.805,"h":74.37,"l":73.68,"n":1596,"o":74.175,"t":"2026-10-22T14:25:00Z","v":93306,"vw":73.941244},{"c":74.04,"h":74.14,"l":73.7,"n":1051,"o":73.805,"t":"2026-10-22T14:30:00Z","v":85387,"vw":73.962322},{"c":74.17,"h":74.27,"l":73.96,"n":739,"o":74.05,"t":"2026-10-22T14:35:00Z","v":47426,"vw":74.128749},{"c":74.48,"h":74.59,"l":74.175,"n":589,"o":74.22,"t":"2026-10-22T14:40:00Z","v":41757,"vw":74.389534},{"c":74.185,"h":74.595,"l":74.175,"n":704,"o":74.47,"t":"2026-10-22T14:45:00Z","v":60177,"vw":74.362886},{"c":74.555,"h":74.64,"l":74.18,"n":1010,"o":74.185,"t":"2026-10-22T14:50:00Z","v":105426,"vw":74.427683},{"c":74.79,"h":74.82,"l":74.36,"n":791,"o":74.64,"t":"2026-10-22T14:55:00Z","v":56035,"vw":74.613101},{"c":74.37,"h":74.87,"l":74.345,"n":611,"o":74.79,"t":"2026-10-22T15:00:00Z","v":35841,"vw":74.586836},{"c":74.075,"h":74.47,"l":74,"n":525,"o":74.47,"t":"2026-10-22T15:05:00Z","v":30506,"vw":74.250364},{"c":73.885,"h":74.2,"l":73.77,"n":946,"o":74.12,"t":"2026-10-22T15:10:00Z","v":58479,"vw":74.018761},{"c":74.4525,"h":74.475,"l":73.875,"n":499,"o":73.875,"t":"2026-10-22T15:15:00Z","v":23664,"vw":74.202552},{"c":74.185,"h":74.57,"l":74.185,"n":1140,"o":74.47,"t":"2026-10-22T15:20:00Z","v":268695,"vw":74.300005},{"c":74.11,"h":74.25,"l":73.98,"n":774,"o":74.2,"t":"2026-10-22T15:25:00Z","v":63694,"vw":74.126598},{"c":74.04,"h":74.29,"l":74.04,"n":824,"o":74.14,"t":"2026-10-22T15:30:00Z","v":57290,"vw":74.179973},{"c":74.18,"h":74.36,"l":74.06,"n":824,"o":74.065,"t":"2026-10-22T15:35:00Z","v":59584,"vw":74.21324},{"c":73.905,"h":74.195,"l":73.8611,"n":986,"o":74.0968,"t":"2026-10-22T15:40:00Z","v":70936,"vw":74.047782},{"c":73.8,"h":74.11,"l":73.7725,"n":693,"o":73.93,"t":"2026-10-22T15:45:00Z","v":41436,"vw":73.94082},{"c":73.945,"h":74,"l":73.81,"n":734,"o":73.84,"t":"2026-10-22T15:50:00Z","v":46945,"vw":73.89206},{"c":74.2,"h":74.39,"l":73.93,"n":773,"o":73.9525,"t":"2026-10-22T15:55:00Z","v":50654,"vw":74.157398},{"c":74.61,"h":74.64,"l":74.15,"n":634,"o":74.2,"t":"2026-10-22T16:00:00Z","v":50068,"vw":74.383489},{"c":74.98,"h":75.02,"l":74.52,"n":670,"o":74.565,"t":"2026-10-22T16:05:00Z","v":66486,"vw":74.877191},{"c":75.1,"h":75.17,"l":74.93,"n":558,"o":75.03,"t":"2026-10-22T16:10:00Z","v":37496,"vw":75.031783},{"c":75.085,"h":75.15,"l":74.97,"n":619,"o":75.0575,"t":"2026-10-22T16:15:00Z","v":45582,"vw":75.082741},{"c":75.175,"h":75.24,"l":75.02,"n":496,"o":75.085,"t":"2026-10-22T16:20:00Z","v":24749,"vw":75.113753},{"c":75.23,"h":75.235,"l":75.14,"n":404,"o":75.185,"t":"2026-10-22T16:25:00Z","v":20580,"vw":75.17169},{"c":75.09,"h":75.22,"l":74.995,"n":473,"o":75.19,"t":"2026-10-22T16:30:00Z","v":26531,"vw":75.104637},{"c":75.08,"h":75.225,"l":75.065,"n":397,"o":75.08,"t":"2026-10-22T16:35:00Z","v":21140,"vw":75.141995},{"c":74.875,"h":75.08,"l":74.71,"n":719,"o":75.08,"t":"2026-10-22T16:40:00Z","v":72795,"vw":74.864733},{"c":74.59,"h":74.8825,"l":74.41,"n":1033,"o":74.875,"t":"2026-10-22T16:45:00Z","v":446059,"vw":74.509305},{"c":74.89,"h":74.89,"l":74.56,"n":652,"o":74.63,"t":"2026-10-22T16:50:00Z","v":35557,"vw":74.733096},{"c":74.955,"h":74.985,"l":74.76,"n":610,"o":74.89,"t":"2026-10-22T16:55:00Z","v":40486,"vw":74.859685},{"c":74.81,"h":75.006,"l":74.66,"n":496,"o":74.94,"t":"2026-10-22T17:00:00Z","v":39747,"vw":74.808483},{"c":74.76,"h":74.82,"l":74.645,"n":424,"o":74.82,"t":"2026-10-22T17:05:00Z","v":23371,"vw":74.737986},{"c":74.9,"h":74.92,"l":74.77,"n":376,"o":74.77,"t":"2026-10-22T17:10:00Z","v":24004,"vw":74.859532},{"c":74.875,"h":75.03,"l":74.78,"n":774,"o":74.9,"t":"2026-10-22T17:15:00Z","v":69879,"vw":74.912231},{"c":74.92,"h":75.16,"l":74.855,"n":584,"o":74.875,"t":"2026-10-22T17:20:00Z","v":45835,"vw":74.959811},{"c":74.94,"h":74.96,"l":74.82,"n":548,"o":74.92,"t":"2026-10-22T17:25:00Z","v":22508,"vw":74.893711},{"c":74.98,"h":75.085,"l":74.885,"n":712,"o":74.935,"t":"2026-10-22T17:30:00Z","v":91322,"vw":74.975256},{"c":74.85,"h":74.94,"l":74.78,"n":682,"o":74.94,"t":"2026-10-22T17:35:00Z","v":51474,"vw":74.815475},{"c":74.875,"h":74.96,"l":74.77,"n":420,"o":74.87,"t":"2026-10-22T17:40:00Z","v":45631,"vw":74.816988},{"c":74.73,"h":74.875,"l":74.67,"n":508,"o":74.875,"t":"2026-10-22T17:45:00Z","v":31499,"vw":74.772409},{"c":74.605,"h":74.8,"l":74.515,"n":777,"o":74.7,"t":"2026-10-22T17:50:00Z","v":57269,"vw":74.634123},{"c":74.77,"h":74.81,"l":74.66,"n":629,"o":74.66,"t":"2026-10-22T17:55:00Z","v":32182,"vw":74.728892},{"c":74.335,"h":74.75,"l":74.29,"n":827,"o":74.75,"t":"2026-10-22T18:00:00Z","v":57530,"vw":74.4046},{"c":74.43,"h":74.47,"l":74.32,"n":552,"o":74.36,"t":"2026-10-22T18:05:00Z","v":38563,"vw":74.397559},{"c":74.59,"h":74.66,"l":74.42,"n":892,"o":74.43,"t":"2026-10-22T18:10:00Z","v":65923,"vw":74.493329},{"c":74.54,"h":74.61,"l":74.385,"n":608,"o":74.61,"t":"2026-10-22T18:15:00Z","v":74894,"vw":74.478695},{"c":74.595,"h":74.615,"l":74.475,"n":531,"o":74.54,"t":"2026-10-22T18:20:00Z","v":31305,"vw":74.534812},{"c":74.33,"h":74.61,"l":74.31,"n":694,"o":74.59,"t":"2026-10-22T18:25:00Z","v":89041,"vw":74.479229}],"history":[{"c":100.03,"h":101.08,"l":99.74,"n":21864,"o":100.49,"t":"2024-10-21T04:00:00Z","v":1842637,"vw":100.136111},{"c":98.46,"h":100.03,"l":98.45,"n":21956,"o":99.58,"t":"2024-10-22T04:00:00Z","v":1611196,"vw":98.78473},{"c":96.39,"h":98.04,"l":95.98,"n":37972,"o":97.64,"t":"2024-10-23T04:00:00Z","v":2986621,"vw":96.684828},{"c":95.93,"h":96.68,"l":95.44,"n":26632,"o":96.68,"t":"2024-10-24T04:00:00Z","v":1841943,"vw":96.040331},{"c":96.12,"h":97.26,"l":95.67,"n":28979,"o":96.9,"t":"2024-10-25T04:00:00Z","v":1904946,"vw":96.327016},{"c":97.11,"h":98.05,"l":96.585,"n":32772,"o":97.01,"t":"2024-10-28T04:00:00Z","v":2803242,"vw":97.362041},{"c":97.26,"h":97.78,"l":95.86,"n":26761,"o":96.54,"t":"2024-10-29T04:00:00Z","v":1423952,"vw":97.178836},{"c":97.28,"h":97.815,"l":96.74,"n":26138,"o":97.03,"t":"2024-10-30T04:00:00Z","v":1659699,"vw":97.229022},{"c":96,"h":97.4,"l":95.95,"n":40866,"o":96.49,"t":"2024-10-31T04:00:00Z","v":3327365,"vw":96.340681},{"c":93.97,"h":97.815,"l":93.501,"n":52925,"o":94,"t":"2024-11-01T04:00:00Z","v":3880988,"vw":95.103517},{"c":94.61,"h":96.215,"l":93.8,"n":31235,"o":94,"t":"2024-11-04T05:00:00Z","v":2520303,"vw":94.815243},{"c":97.7,"h":97.795,"l":94.64,"n":32422,"o":94.81,"t":"2024-11-05T05:00:00Z","v":2082090,"vw":97.301563},{"c":102.98,"h":103.25,"l":101,"n":49869,"o":102,"t":"2024-11-06T05:00:00Z","v":3745661,"vw":102.694347},{"c":103.53,"h":103.96,"l":102.54,"n":33696,"o":102.93,"t":"2024-11-07T05:00:00Z","v":2009617,"vw":103.417889},{"c":102.61,"h":103.89,"l":102.425,"n":37802,"o":102.97,"t":"2024-11-08T05:00:00Z","v":3035275,"vw":102.820753},{"c":104.8,"h":105.33,"l":102.63,"n":33367,"o":103.41,"t":"2024-11-11T05:00:00Z","v":2766160,"vw":104.503261},{"c":104.23,"h":105.63,"l":104.04,"n":27723,"o":104.72,"t":"2024-11-12T05:00:00Z","v":1707287,"vw":104.481885},{"c":104.35,"h":105.19,"l":104.145,"n":26965,"o":104.39,"t":"2024-11-13T05:00:00Z","v":1719976,"vw":104.646714},{"c":102.99,"h":104.79,"l":102.79,"n":28231,"o":104.12,"t":"2024-11-14T05:00:00Z","v":1594754,"vw":103.285253},{"c":102.43,"h":103.67,"l":102.05,"n":33823,"o":102.69,"t":"2024-11-15T05:00:00Z","v":1937410,"vw":102.478324},{"c":101.65,"h":102.46,"l":101.21,"n":27317,"o":101.7,"t":"2024-11-18T05:00:00Z","v":1829216,"vw":101.691776},{"c":102.38,"h":102.44,"l":99.84,"n":25208,"o":99.98,"t":"2024-11-19T05:00:00Z","v":1975814,"vw":101.744757},{"c":103.11,"h":103.19,"l":101.5,"n":25552,"o":102.78,"t":"2024-11-20T05:00:00Z","v":1989958,"vw":102.654487},{"c":103.04,"h":103.8685,"l":102.41,"n":31715,"o":103.33,"t":"2024-11-21T05:00:00Z","v":2180895,"vw":103.223592},{"c":104,"h":104.96,"l":102.56,"n":30187,"o":103.35,"t":"2024-11-22T05:00:00Z","v":2163709,"vw":104.27733},{"c":105.35,"h":106.03,"l":104.555,"n":31103,"o":104.71,"t":"2024-11-25T05:00:00Z","v":3004173,"vw":105.253536},{"c":104.74,"h":105.175,"l":104.235,"n":25050,"o":104.96,"t":"2024-11-26T05:00:00Z","v":1426765,"vw":104.758029},{"c":104.05,"h":105.18,"l":103.57,"n":20050,"o":104.68,"t":"2024-11-27T05:00:00Z","v":1170873,"vw":104.034754},{"c":104.17,"h":104.555,"l":103.59,"n":12385,"o":104.05,"t":"2024-11-29T05:00:00Z","v":907100,"vw":104.193421},{"c":105.12,"h":105.37,"l":104.03,"n":28565,"o":104.75,"t":"2024-12-02T05:00:00Z","v":1777216,"vw":104.961691},{"c":104.24,"h":105.65,"l":103.77,"n":20878,"o":105.2,"t":"2024-12-03T05:00:00Z","v":1775409,"vw":104.30888},{"c":103.95,"h":104.73,"l":103.61,"n":25602,"o":104.33,"t":"2024-12-04T05:00:00Z","v":1587969,"vw":104.004258},{"c":102.96,"h":104.18,"l":102.61,"n":25929,"o":103.87,"t":"2024-12-05T05:00:00Z","v":1632123,"vw":103.022199},{"c":102.28,"h":103.575,"l":102.155,"n":25900,"o":103.5,"t":"2024-12-06T05:00:00Z","v":1557248,"vw":102.467775},{"c":102.54,"h":103.195,"l":101.44,"n":34617,"o":102.92,"t":"2024-12-09T05:00:00Z","v":2296777,"vw":102.443578},{"c":101.84,"h":103.17,"l":100.875,"n":26193,"o":102.39,"t":"2024-12-10T05:00:00Z","v":1416849,"vw":101.907033},{"c":101.68,"h":102.98,"l":101.32,"n":26417,"o":102.87,"t":"2024-12-11T05:00:00Z","v":1748359,"vw":101.725519},{"c":101.42,"h":102.04,"l":101.02,"n":23199,"o":101.68,"t":"2024-12-12T05:00:00Z","v":1217196,"vw":101.505249},{"c":101.1,"h":102.045,"l":100.73,"n":22915,"o":101.33,"t":"2024-12-13T05:00:00Z","v":1441864,"vw":101.122191},{"c":99.85,"h":101.12,"l":99.75,"n":31070,"o":101.1,"t":"2024-12-16T05:00:00Z","v":1956240,"vw":100.045791},{"c":97.55,"h":99.67,"l":97.28,"n":39479,"o":99.06,"t":"2024-12-17T05:00:00Z","v":3065632,"vw":97.941226},{"c":92.87,"h":97.67,"l":92.8,"n":33317,"o":97.57,"t":"2024-12-18T05:00:00Z","v":2789551,"vw":94.72986},{"c":91.26,"h":94.72,"l":91.19,"n":40655,"o":94.01,"t":"2024-12-19T05:00:00Z","v":3183225,"vw":91.895586},{"c":92.28,"h":93.79,"l":90.41,"n":37991,"o":90.89,"t":"2024-12-20T05:00:00Z","v":5175456,"vw":92.210093},{"c":91.79,"h":92.31,"l":90.88,"n":22196,"o":91.95,"t":"2024-12-23T05:00:00Z","v":1571374,"vw":91.615803},{"c":92.35,"h":92.5705,"l":91.26,"n":10089,"o":91.52,"t":"2024-12-24T05:00:00Z","v":592070,"vw":92.199742},{"c":92.28,"h":92.665,"l":91.58,"n":16245,"o":92.13,"t":"2024-12-26T05:00:00Z","v":849999,"vw":92.307538},{"c":91.57,"h":92.63,"l":90.995,"n":20644,"o":91.58,"t":"2024-12-27T05:00:00Z","v":1153312,"vw":91.577401},{"c":90.52,"h":91.06,"l":89.45,"n":20282,"o":90.5,"t":"2024-12-30T05:00:00Z","v":1113280,"vw":90.501332},{"c":90.46,"h":91.4,"l":90.16,"n":19072,"o":91.11,"t":"2024-12-31T05:00:00Z","v":1257932,"vw":90.501992},{"c":90.52,"h":91.68,"l":90.23,"n":32807,"o":91.3,"t":"2025-01-02T05:00:00Z","v":2149096,"vw":90.841058},{"c":92.49,"h":92.71,"l":90.53,"n":34218,"o":90.84,"t":"2025-01-03T05:00:00Z","v":2473215,"vw":92.092474},{"c":91.27,"h":93.59,"l":90.98,"n":27298,"o":93.08,"t":"2025-01-06T05:00:00Z","v":1833792,"vw":91.736364},{"c":89.16,"h":91.28,"l":88.31,"n":45011,"o":91.12,"t":"2025-01-07T05:00:00Z","v":3893130,"vw":89.32489},{"c":89.23,"h":89.45,"l":87.495,"n":33027,"o":88.55,"t":"2025-01-08T05:00:00Z","v":2441272,"vw":88.83558},{"c":87.02,"h":88.385,"l":86.74,"n":32958,"o":88.25,"t":"2025-01-10T05:00:00Z","v":2452190,"vw":87.243471},{"c":88.18,"h":88.39,"l":86,"n":26093,"o":86.13,"t":"2025-01-13T05:00:00Z","v":2969318,"vw":87.993907},{"c":89.4,"h":90.23,"l":88.825,"n":27641,"o":88.92,"t":"2025-01-14T05:00:00Z","v":1919074,"vw":89.510171},{"c":90.53,"h":91.75,"l":90.44,"n":24606,"o":90.66,"t":"2025-01-15T05:00:00Z","v":2139185,"vw":90.744524},{"c":90.75,"h":91.25,"l":90.285,"n":29699,"o":90.83,"t":"2025-01-16T05:00:00Z","v":2132159,"vw":90.717457},{"c":91.88,"h":92.63,"l":91.23,"n":27493,"o":91.73,"t":"2025-01-17T05:00:00Z","v":2556761,"vw":91.852876},{"c":94.08,"h":94.65,"l":92.61,"n":27070,"o":92.83,"t":"2025-01-21T05:00:00Z","v":2989116,"vw":94.089321},{"c":94.23,"h":94.67,"l":93.65,"n":26989,"o":94.5,"t":"2025-01-22T05:00:00Z","v":2400400,"vw":94.183957},{"c":94.06,"h":94.79,"l":92.875,"n":25043,"o":94.2,"t":"2025-01-23T05:00:00Z","v":2067293,"vw":94.030221},{"c":93.11,"h":94.0833,"l":92.85,"n":21941,"o":93.99,"t":"2025-01-24T05:00:00Z","v":1691527,"vw":93.228184},{"c":91.93,"h":92.93,"l":91.11,"n":34321,"o":91.93,"t":"2025-01-27T05:00:00Z","v":2127607,"vw":91.894698},{"c":90.94,"h":91.81,"l":90.57,"n":31830,"o":91.81,"t":"2025-01-28T05:00:00Z","v":2561580,"vw":91.05813},{"c":91.2,"h":92.25,"l":90.87,"n":23695,"o":90.95,"t":"2025-01-29T05:00:00Z","v":1667014,"vw":91.414662},{"c":94.01,"h":94.38,"l":91.48,"n":33894,"o":92.32,"t":"2025-01-30T05:00:00Z","v":2534951,"vw":93.678332},{"c":93.8,"h":95.85,"l":93.495,"n":37815,"o":94.28,"t":"2025-01-31T05:00:00Z","v":2857330,"vw":94.419469},{"c":92.51,"h":92.95,"l":90.31,"n":29572,"o":91.4,"t":"2025-02-03T05:00:00Z","v":1827745,"vw":92.053854},{"c":92.66,"h":94.1,"l":92.58,"n":23417,"o":93.69,"t":"2025-02-04T05:00:00Z","v":1376314,"vw":92.990836},{"c":92.46,"h":93.26,"l":91.39,"n":20068,"o":93.01,"t":"2025-02-05T05:00:00Z","v":1669073,"vw":92.453229},{"c":92.37,"h":93.65,"l":91.78,"n":33171,"o":93.06,"t":"2025-02-06T05:00:00Z","v":2277143,"vw":92.384799},{"c":90.95,"h":92.74,"l":90.6,"n":33910,"o":92.74,"t":"2025-02-07T05:00:00Z","v":2370332,"vw":91.114849},{"c":92.18,"h":92.45,"l":90.49,"n":30167,"o":91.6,"t":"2025-02-10T05:00:00Z","v":2251615,"vw":91.926341},{"c":92.17,"h":92.28,"l":91.1,"n":28526,"o":91.6,"t":"2025-02-11T05:00:00Z","v":1953904,"vw":91.79084},{"c":91.35,"h":91.55,"l":90.31,"n":29225,"o":90.63,"t":"2025-02-12T05:00:00Z","v":2054716,"vw":91.207662},{"c":92.55,"h":92.74,"l":90.85,"n":34688,"o":91.16,"t":"2025-02-13T05:00:00Z","v":2619266,"vw":92.100517},{"c":85.72,"h":89.22,"l":85.57,"n":81226,"o":88,"t":"2025-02-14T05:00:00Z","v":7442430,"vw":87.014319},{"c":86.75,"h":87.1,"l":85.69,"n":48780,"o":86,"t":"2025-02-18T05:00:00Z","v":3974778,"vw":86.401666},{"c":85.69,"h":87.17,"l":85.39,"n":36580,"o":86.25,"t":"2025-02-19T05:00:00Z","v":2214557,"vw":85.969786},{"c":86.77,"h":87.19,"l":85.35,"n":40519,"o":85.57,"t":"2025-02-20T05:00:00Z","v":3180056,"vw":86.48922},{"c":83.69,"h":86.89,"l":83.26,"n":39893,"o":86.87,"t":"2025-02-21T05:00:00Z","v":2647880,"vw":84.109653},{"c":82.93,"h":84.25,"l":82.4,"n":34680,"o":83.94,"t":"2025-02-24T05:00:00Z","v":2744975,"vw":83.181189},{"c":83.39,"h":83.7,"l":81.7073,"n":32134,"o":82.78,"t":"2025-02-25T05:00:00Z","v":2369706,"vw":83.013687},{"c":83.36,"h":84.87,"l":83.23,"n":30640,"o":84.08,"t":"2025-02-26T05:00:00Z","v":2033483,"vw":83.805916},{"c":83.09,"h":84.67,"l":82.82,"n":34248,"o":83.4,"t":"2025-02-27T05:00:00Z","v":2466045,"vw":83.582164},{"c":84.78,"h":85,"l":83.08,"n":37435,"o":83.61,"t":"2025-02-28T05:00:00Z","v":3844932,"vw":84.374905},{"c":82.6,"h":85.97,"l":81.91,"n":38793,"o":85.46,"t":"2025-03-03T05:00:00Z","v":2886811,"vw":83.229984},{"c":81.45,"h":82.85,"l":79.965,"n":41002,"o":81.39,"t":"2025-03-04T05:00:00Z","v":3079310,"vw":81.397058},{"c":84.43,"h":84.59,"l":81.495,"n":36200,"o":81.85,"t":"2025-03-05T05:00:00Z","v":3466355,"vw":83.848646},{"c":84.75,"h":85.51,"l":82.66,"n":45620,"o":83.47,"t":"2025-03-06T05:00:00Z","v":3910625,"vw":84.615878},{"c":85.23,"h":85.4,"l":82.3,"n":45401,"o":84.23,"t":"2025-03-07T05:00:00Z","v":4479422,"vw":84.398879},{"c":83.52,"h":85.145,"l":82.36,"n":40654,"o":83.7,"t":"2025-03-10T04:00:00Z","v":4090591,"vw":83.62222},{"c":82.89,"h":84.08,"l":81.83,"n":31740,"o":83.21,"t":"2025-03-11T04:00:00Z","v":2482882,"vw":82.914622},{"c":81.49,"h":83.875,"l":81.09,"n":39717,"o":83.53,"t":"2025-03-12T04:00:00Z","v":2542822,"vw":81.874517},{"c":80,"h":82.06,"l":79.79,"n":32454,"o":81.25,"t":"2025-03-13T04:00:00Z","v":2181224,"vw":80.398209},{"c":81.87,"h":82.2602,"l":80.46,"n":27309,"o":81.34,"t":"2025-03-14T04:00:00Z","v":1923935,"vw":81.788504},{"c":82.97,"h":83.5599,"l":81.61,"n":24627,"o":81.84,"t":"2025-03-17T04:00:00Z","v":1968503,"vw":82.945795},{"c":81.61,"h":82.8,"l":81.09,"n":34102,"o":82.61,"t":"2025-03-18T04:00:00Z","v":1849586,"vw":81.666524},{"c":82.13,"h":82.54,"l":80.93,"n":33482,"o":81.95,"t":"2025-03-19T04:00:00Z","v":2361004,"vw":81.949705},{"c":81.67,"h":82.316,"l":80.8836,"n":25264,"o":81.08,"t":"2025-03-20T04:00:00Z","v":1473127,"vw":81.705322},{"c":80.96,"h":81.12,"l":79.85,"n":24689,"o":80.64,"t":"2025-03-21T04:00:00Z","v":2946286,"vw":80.811728},{"c":82.23,"h":82.89,"l":81.33,"n":39064,"o":81.98,"t":"2025-03-24T04:00:00Z","v":3134504,"vw":82.088611},{"c":82.37,"h":83.05,"l":81.39,"n":26870,"o":82.7,"t":"2025-03-25T04:00:00Z","v":1983969,"vw":82.252837},{"c":81.38,"h":83.16,"l":81.154,"n":31645,"o":82.32,"t":"2025-03-26T04:00:00Z","v":1782051,"vw":81.706371},{"c":81.3,"h":81.595,"l":79.85,"n":25359,"o":81.08,"t":"2025-03-27T04:00:00Z","v":1963541,"vw":81.153519},{"c":79.44,"h":81.77,"l":79.03,"n":27296,"o":81,"t":"2025-03-28T04:00:00Z","v":1769082,"vw":79.544304},{"c":80.03,"h":80.555,"l":77.18,"n":35560,"o":78.2,"t":"2025-03-31T04:00:00Z","v":2927993,"vw":79.547325},{"c":80.61,"h":80.88,"l":78.96,"n":32121,"o":79.71,"t":"2025-04-01T04:00:00Z","v":2016711,"vw":80.191664},{"c":81.7,"h":82.07,"l":79.42,"n":25983,"o":79.42,"t":"2025-04-02T04:00:00Z","v":1683818,"vw":81.326437},{"c":73.52,"h":78.36,"l":73.005,"n":57557,"o":77.94,"t":"2025-04-03T04:00:00Z","v":4805412,"vw":74.834804},{"c":69.7,"h":70.76,"l":67.19,"n":73093,"o":70.74,"t":"2025-04-04T04:00:00Z","v":6552957,"vw":69.320771},{"c":67.94,"h":72.01,"l":65.64,"n":71939,"o":68.26,"t":"2025-04-07T04:00:00Z","v":6227437,"vw":67.942178},{"c":66.75,"h":71.66,"l":65.61,"n":58556,"o":70.64,"t":"2025-04-08T04:00:00Z","v":4638011,"vw":68.220821},{"c":73.32,"h":74.14,"l":65.7,"n":76962,"o":65.89,"t":"2025-04-09T04:00:00Z","v":7395036,"vw":70.789424},{"c":70.94,"h":73.16,"l":69.41,"n":77408,"o":71.38,"t":"2025-04-10T04:00:00Z","v":7486430,"vw":71.124867},{"c":73,"h":73.44,"l":69.12,"n":47713,"o":70.95,"t":"2025-04-11T04:00:00Z","v":4559418,"vw":72.126075},{"c":73.37,"h":74.13,"l":72.68,"n":24909,"o":74.02,"t":"2025-04-14T04:00:00Z","v":1751823,"vw":73.426361},{"c":72.83,"h":74.36,"l":72.68,"n":27403,"o":73.33,"t":"2025-04-15T04:00:00Z","v":1727477,"vw":73.201607},{"c":71.36,"h":72.69,"l":70.76,"n":24047,"o":71.89,"t":"2025-04-16T04:00:00Z","v":1353725,"vw":71.506274},{"c":72.04,"h":72.98,"l":71.7,"n":23436,"o":71.87,"t":"2025-04-17T04:00:00Z","v":1891025,"vw":72.274038},{"c":69.72,"h":71.26,"l":68.97,"n":31529,"o":70.89,"t":"2025-04-21T04:00:00Z","v":2308033,"vw":69.60407},{"c":72.25,"h":72.62,"l":70.315,"n":28613,"o":70.77,"t":"2025-04-22T04:00:00Z","v":2011003,"vw":71.956176},{"c":73.37,"h":76.58,"l":73.205,"n":35260,"o":75.2,"t":"2025-04-23T04:00:00Z","v":2032841,"vw":74.335354},{"c":75.74,"h":76.14,"l":73.0621,"n":26675,"o":73.35,"t":"2025-04-24T04:00:00Z","v":1802024,"vw":75.380811},{"c":74.98,"h":76.0478,"l":74.61,"n":43856,"o":75.28,"t":"2025-04-25T04:00:00Z","v":3403644,"vw":75.033734},{"c":74.8,"h":76.12,"l":74.145,"n":57054,"o":75.22,"t":"2025-04-28T04:00:00Z","v":7044297,"vw":74.75095},{"c":74.86,"h":75.36,"l":73.89,"n":57588,"o":74.1,"t":"2025-04-29T04:00:00Z","v":7168698,"vw":74.838601},{"c":75.43,"h":75.63,"l":72.73,"n":43151,"o":73.97,"t":"2025-04-30T04:00:00Z","v":4848428,"vw":74.601821},{"c":76.21,"h":77.385,"l":75.35,"n":61664,"o":76.05,"t":"2025-05-01T04:00:00Z","v":4644730,"vw":76.604536},{"c":76.73,"h":78.39,"l":75.2,"n":58436,"o":75.99,"t":"2025-05-02T04:00:00Z","v":4538948,"vw":76.379842},{"c":76.95,"h":77.98,"l":75.985,"n":46272,"o":76.31,"t":"2025-05-05T04:00:00Z","v":3667267,"vw":77.323833},{"c":75.92,"h":76.905,"l":75.63,"n":40374,"o":76.1,"t":"2025-05-06T04:00:00Z","v":3216730,"vw":76.107111},{"c":77.86,"h":78.15,"l":76.26,"n":56593,"o":76.43,"t":"2025-05-07T04:00:00Z","v":5279833,"vw":77.510227},{"c":79.23,"h":79.88,"l":77.88,"n":46736,"o":78.86,"t":"2025-05-08T04:00:00Z","v":3707465,"vw":79.174577},{"c":79.32,"h":80.32,"l":79.0675,"n":37978,"o":79.62,"t":"2025-05-09T04:00:00Z","v":3023781,"vw":79.432679},{"c":84.22,"h":84.67,"l":82.68,"n":70381,"o":83.06,"t":"2025-05-12T04:00:00Z","v":7019553,"vw":84.132025},{"c":84.5,"h":85.37,"l":84.04,"n":41077,"o":84.5,"t":"2025-05-13T04:00:00Z","v":2783695,"vw":84.802518},{"c":83.24,"h":84.55,"l":83.17,"n":39045,"o":84.11,"t":"2025-05-14T04:00:00Z","v":2857556,"vw":83.473212},{"c":83,"h":83.54,"l":82.67,"n":36526,"o":83,"t":"2025-05-15T04:00:00Z","v":2732410,"vw":83.074792},{"c":84.01,"h":84.08,"l":82.65,"n":33765,"o":82.91,"t":"2025-05-16T04:00:00Z","v":2206511,"vw":83.719925},{"c":83.55,"h":83.95,"l":82.71,"n":35468,"o":82.84,"t":"2025-05-19T04:00:00Z","v":2818377,"vw":83.566471},{"c":82.92,"h":83.49,"l":82.58,"n":30044,"o":83.03,"t":"2025-05-20T04:00:00Z","v":2362166,"vw":82.910283},{"c":81.19,"h":82.63,"l":81.065,"n":46461,"o":82.02,"t":"2025-05-21T04:00:00Z","v":3765789,"vw":81.702395},{"c":81.2,"h":81.78,"l":80.58,"n":45447,"o":80.78,"t":"2025-05-22T04:00:00Z","v":3892705,"vw":81.191962},{"c":80.38,"h":80.96,"l":79.46,"n":49155,"o":79.72,"t":"2025-05-23T04:00:00Z","v":3790821,"vw":80.505803},{"c":82.59,"h":82.72,"l":80.81,"n":39760,"o":81.61,"t":"2025-05-27T04:00:00Z","v":3025740,"vw":82.240499},{"c":81.84,"h":82.97,"l":81.59,"n":33187,"o":82.71,"t":"2025-05-28T04:00:00Z","v":2367344,"vw":82.039352},{"c":82.15,"h":82.57,"l":81.44,"n":32079,"o":82.57,"t":"2025-05-29T04:00:00Z","v":2455678,"vw":82.01135},{"c":81.64,"h":81.9,"l":80.96,"n":39145,"o":81.73,"t":"2025-05-30T04:00:00Z","v":5060186,"vw":81.60152},{"c":81.06,"h":81.59,"l":79.625,"n":31661,"o":81.41,"t":"2025-06-02T04:00:00Z","v":2418441,"vw":80.695401},{"c":81.95,"h":82.22,"l":80.81,"n":28934,"o":81.25,"t":"2025-06-03T04:00:00Z","v":1970578,"vw":81.850889},{"c":81.88,"h":82.57,"l":81.605,"n":24967,"o":82.43,"t":"2025-06-04T04:00:00Z","v":1762899,"vw":81.934588},{"c":81.87,"h":82.27,"l":81.24,"n":26072,"o":82.24,"t":"2025-06-05T04:00:00Z","v":1961214,"vw":81.883722},{"c":83.12,"h":83.54,"l":82.85,"n":35220,"o":83.2,"t":"2025-06-06T04:00:00Z","v":2139416,"vw":83.139103},{"c":83.46,"h":84,"l":83.22,"n":30170,"o":83.7,"t":"2025-06-09T04:00:00Z","v":1689832,"vw":83.55832},{"c":84.7,"h":84.9,"l":83.25,"n":42121,"o":83.78,"t":"2025-06-10T04:00:00Z","v":2804075,"vw":84.442282},{"c":83.2,"h":84.9,"l":82.885,"n":46267,"o":84.9,"t":"2025-06-11T04:00:00Z","v":2777139,"vw":83.508725},{"c":82.52,"h":82.77,"l":81.61,"n":26088,"o":82.3,"t":"2025-06-12T04:00:00Z","v":1820349,"vw":82.418181},{"c":80.5,"h":81.93,"l":80.2172,"n":33076,"o":81.38,"t":"2025-06-13T04:00:00Z","v":2209608,"vw":80.873689},{"c":81.61,"h":82.29,"l":80.98,"n":28284,"o":81.49,"t":"2025-06-16T04:00:00Z","v":1564091,"vw":81.662944},{"c":80.64,"h":81.775,"l":80.42,"n":26379,"o":80.83,"t":"2025-06-17T04:00:00Z","v":1655894,"vw":80.857117},{"c":80.79,"h":81.66,"l":80.64,"n":24313,"o":80.98,"t":"2025-06-18T04:00:00Z","v":1778023,"vw":80.960846},{"c":80.39,"h":81.73,"l":80.055,"n":25843,"o":81.7,"t":"2025-06-20T04:00:00Z","v":2895976,"vw":80.575441},{"c":81.93,"h":82.07,"l":79.74,"n":29223,"o":80.4,"t":"2025-06-23T04:00:00Z","v":1707141,"vw":81.394724},{"c":83.69,"h":84.1,"l":82.15,"n":36408,"o":82.65,"t":"2025-06-24T04:00:00Z","v":2657819,"vw":83.359912},{"c":83.28,"h":84.16,"l":83.25,"n":27601,"o":83.96,"t":"2025-06-25T04:00:00Z","v":1650265,"vw":83.461996},{"c":84.94,"h":85.16,"l":83.33,"n":28200,"o":83.65,"t":"2025-06-26T04:00:00Z","v":1679022,"vw":84.793159},{"c":84.27,"h":85.45,"l":83.76,"n":36984,"o":84.89,"t":"2025-06-27T04:00:00Z","v":2878106,"vw":84.33501},{"c":83.18,"h":83.97,"l":83.08,"n":37809,"o":83.97,"t":"2025-06-30T04:00:00Z","v":2641708,"vw":83.259522},{"c":85.3,"h":86.17,"l":82.58,"n":40151,"o":82.86,"t":"2025-07-01T04:00:00Z","v":2776141,"vw":85.156053},{"c":86.55,"h":86.59,"l":85.07,"n":36001,"o":85.46,"t":"2025-07-02T04:00:00Z","v":2594509,"vw":86.235621},{"c":86.98,"h":87.43,"l":86.895,"n":16347,"o":87.03,"t":"2025-07-03T04:00:00Z","v":1240577,"vw":87.112847},{"c":86.84,"h":87.5221,"l":85.865,"n":58349,"o":86.64,"t":"2025-07-07T04:00:00Z","v":5127205,"vw":86.709989},{"c":87.01,"h":87.77,"l":86.73,"n":30364,"o":87.07,"t":"2025-07-08T04:00:00Z","v":2050071,"vw":87.214241},{"c":87.7,"h":88.11,"l":87.0495,"n":26694,"o":87.82,"t":"2025-07-09T04:00:00Z","v":1783733,"vw":87.657044},{"c":88.69,"h":90.44,"l":87.5,"n":44927,"o":87.85,"t":"2025-07-10T04:00:00Z","v":3712519,"vw":89.18371},{"c":89.02,"h":89.155,"l":87.71,"n":32326,"o":87.74,"t":"2025-07-11T04:00:00Z","v":2286806,"vw":88.63956},{"c":87.64,"h":88.5,"l":86.74,"n":28420,"o":88.07,"t":"2025-07-14T04:00:00Z","v":2635483,"vw":87.759356},{"c":86.3,"h":88.24,"l":86.28,"n":28817,"o":88.12,"t":"2025-07-15T04:00:00Z","v":2182812,"vw":86.912192},{"c":86.13,"h":86.52,"l":84.425,"n":33282,"o":86.27,"t":"2025-07-16T04:00:00Z","v":2654113,"vw":85.852427},{"c":87.75,"h":87.8323,"l":86.085,"n":29642,"o":86.33,"t":"2025-07-17T04:00:00Z","v":2493942,"vw":87.358375},{"c":85.55,"h":87.38,"l":84.69,"n":52232,"o":86.33,"t":"2025-07-18T04:00:00Z","v":4273671,"vw":85.636111},{"c":83.89,"h":86.38,"l":83.89,"n":35768,"o":86.38,"t":"2025-07-21T04:00:00Z","v":2569528,"vw":84.49335},{"c":85.44,"h":85.52,"l":83.57,"n":35221,"o":83.84,"t":"2025-07-22T04:00:00Z","v":2593417,"vw":84.862325},{"c":86.83,"h":87.26,"l":85.76,"n":38496,"o":86.4,"t":"2025-07-23T04:00:00Z","v":2834801,"vw":86.78287},{"c":86.89,"h":87.47,"l":86.02,"n":38075,"o":86.32,"t":"2025-07-24T04:00:00Z","v":2749520,"vw":86.917855},{"c":88.27,"h":88.36,"l":86.84,"n":28300,"o":87.26,"t":"2025-07-25T04:00:00Z","v":2081241,"vw":87.863488},{"c":87.83,"h":88.665,"l":87.65,"n":25392,"o":88.27,"t":"2025-07-28T04:00:00Z","v":1947584,"vw":87.998887},{"c":87.07,"h":88.47,"l":86.7,"n":29853,"o":88.33,"t":"2025-07-29T04:00:00Z","v":2309248,"vw":87.142987},{"c":85.76,"h":87.5,"l":85.33,"n":34521,"o":87.3,"t":"2025-07-30T04:00:00Z","v":2826176,"vw":85.968722},{"c":84.63,"h":86.7,"l":84.41,"n":58192,"o":85.37,"t":"2025-07-31T04:00:00Z","v":4827859,"vw":85.184485},{"c":74.98,"h":79.35,"l":73.87,"n":145500,"o":79.2,"t":"2025-08-01T04:00:00Z","v":12246118,"vw":75.302657},{"c":78.6,"h":79.03,"l":75.38,"n":88037,"o":75.68,"t":"2025-08-04T04:00:00Z","v":6799292,"vw":78.250579},{"c":77.65,"h":78.51,"l":76.75,"n":50131,"o":78.44,"t":"2025-08-05T04:00:00Z","v":4172648,"vw":77.733834},{"c":76.48,"h":77.85,"l":76.39,"n":51091,"o":77.61,"t":"2025-08-06T04:00:00Z","v":4007062,"vw":76.908404},{"c":76.28,"h":77.43,"l":76.11,"n":34241,"o":77.42,"t":"2025-08-07T04:00:00Z","v":2403477,"vw":76.442405},{"c":75.89,"h":76.86,"l":75.69,"n":32997,"o":76.52,"t":"2025-08-08T04:00:00Z","v":1773624,"vw":76.051542},{"c":76.45,"h":76.74,"l":75.625,"n":34640,"o":76.21,"t":"2025-08-11T04:00:00Z","v":2539045,"vw":76.24777},{"c":78.43,"h":79.24,"l":76.8,"n":35939,"o":77.1,"t":"2025-08-12T04:00:00Z","v":2759902,"vw":78.589967},{"c":80.77,"h":80.81,"l":77.89,"n":44946,"o":78.72,"t":"2025-08-13T04:00:00Z","v":3312114,"vw":79.658099},{"c":80.2,"h":80.34,"l":79.22,"n":37409,"o":79.88,"t":"2025-08-14T04:00:00Z","v":3142164,"vw":79.904592},{"c":78.32,"h":80.435,"l":77.715,"n":39506,"o":80.4,"t":"2025-08-15T04:00:00Z","v":2918000,"vw":78.471917},{"c":78.89,"h":79.13,"l":77.81,"n":30721,"o":78.22,"t":"2025-08-18T04:00:00Z","v":2315951,"vw":78.831762},{"c":79.84,"h":80.57,"l":78.72,"n":24896,"o":78.86,"t":"2025-08-19T04:00:00Z","v":1754552,"vw":79.717574},{"c":79.04,"h":79.61,"l":78.64,"n":32112,"o":79.54,"t":"2025-08-20T04:00:00Z","v":2989487,"vw":79.13998},{"c":77.45,"h":79.12,"l":77.27,"n":30962,"o":78.91,"t":"2025-08-21T04:00:00Z","v":1848990,"vw":77.828373},{"c":80.63,"h":81.42,"l":77.99,"n":31217,"o":78.45,"t":"2025-08-22T04:00:00Z","v":2184448,"vw":80.522729},{"c":79.68,"h":81,"l":79.68,"n":24858,"o":80.76,"t":"2025-08-25T04:00:00Z","v":1437581,"vw":80.058581},{"c":81.13,"h":81.27,"l":79.42,"n":34286,"o":79.7,"t":"2025-08-26T04:00:00Z","v":4712829,"vw":80.948391},{"c":80.64,"h":81.49,"l":80.44,"n":28597,"o":80.84,"t":"2025-08-27T04:00:00Z","v":1693181,"vw":80.736568},{"c":80.26,"h":80.87,"l":79.695,"n":27163,"o":80.87,"t":"2025-08-28T04:00:00Z","v":1431322,"vw":80.200013},{"c":79.43,"h":80.51,"l":79.06,"n":31601,"o":79.95,"t":"2025-08-29T04:00:00Z","v":1922521,"vw":79.470109},{"c":77.94,"h":78.925,"l":77.23,"n":39489,"o":78.6,"t":"2025-09-02T04:00:00Z","v":2228734,"vw":77.794577},{"c":77.38,"h":78.105,"l":76.87,"n":29627,"o":77.58,"t":"2025-09-03T04:00:00Z","v":1567308,"vw":77.397786},{"c":79.2,"h":79.7,"l":77.15,"n":44204,"o":77.39,"t":"2025-09-04T04:00:00Z","v":2897982,"vw":78.988011},{"c":80.95,"h":81.5,"l":79.5225,"n":49562,"o":79.93,"t":"2025-09-05T04:00:00Z","v":3148097,"vw":80.709136},{"c":80.38,"h":81.28,"l":79.21,"n":72098,"o":80.95,"t":"2025-09-08T04:00:00Z","v":4536470,"vw":80.205623},{"c":79.66,"h":80.53,"l":79.02,"n":42780,"o":80.05,"t":"2025-09-09T04:00:00Z","v":3291690,"vw":79.557103},{"c":80.24,"h":81.12,"l":79.37,"n":42381,"o":79.68,"t":"2025-09-10T04:00:00Z","v":2742786,"vw":80.338451},{"c":81.02,"h":82.36,"l":79.95,"n":53138,"o":80.05,"t":"2025-09-11T04:00:00Z","v":4317323,"vw":81.354452},{"c":78.79,"h":81.3,"l":78.76,"n":47650,"o":80.81,"t":"2025-09-12T04:00:00Z","v":3643373,"vw":79.378277},{"c":79.05,"h":80.09,"l":78.45,"n":44800,"o":79.25,"t":"2025-09-15T04:00:00Z","v":3002778,"vw":79.220622},{"c":77.7,"h":79.4,"l":77.495,"n":52091,"o":78.94,"t":"2025-09-16T04:00:00Z","v":3499733,"vw":78.056094},{"c":79,"h":80.2,"l":77.85,"n":55784,"o":78.23,"t":"2025-09-17T04:00:00Z","v":5521243,"vw":78.823486},{"c":81.53,"h":81.59,"l":79.345,"n":50105,"o":79.76,"t":"2025-09-18T04:00:00Z","v":4119702,"vw":80.911617},{"c":81.61,"h":82.23,"l":80.37,"n":55932,"o":81.77,"t":"2025-09-19T04:00:00Z","v":13597970,"vw":81.52801},{"c":81.8,"h":81.93,"l":79.82,"n":44325,"o":80.63,"t":"2025-09-22T04:00:00Z","v":3649811,"vw":81.317218},{"c":81.32,"h":82.39,"l":80.76,"n":46294,"o":82.19,"t":"2025-09-23T04:00:00Z","v":4315060,"vw":81.345678},{"c":80.91,"h":81.83,"l":80.625,"n":40566,"o":81.07,"t":"2025-09-24T04:00:00Z","v":3747579,"vw":81.115638},{"c":80.5,"h":80.74,"l":79.37,"n":44988,"o":80.14,"t":"2025-09-25T04:00:00Z","v":3363370,"vw":80.180049},{"c":82.3,"h":82.579,"l":80.38,"n":43899,"o":81.17,"t":"2025-09-26T04:00:00Z","v":3010428,"vw":82.131172},{"c":82.55,"h":83.03,"l":81.65,"n":42629,"o":82.92,"t":"2025-09-29T04:00:00Z","v":3073068,"vw":82.377558},{"c":82.62,"h":83,"l":81.37,"n":41654,"o":82.36,"t":"2025-09-30T04:00:00Z","v":3569780,"vw":82.254356},{"c":83.5,"h":83.795,"l":81.63,"n":45507,"o":81.86,"t":"2025-10-01T04:00:00Z","v":3552779,"vw":83.232475},{"c":84.18,"h":84.58,"l":82.55,"n":44167,"o":83.47,"t":"2025-10-02T04:00:00Z","v":2870506,"vw":83.963556},{"c":83.95,"h":84.6,"l":83.38,"n":40482,"o":83.83,"t":"2025-10-03T04:00:00Z","v":2801626,"vw":84.052774},{"c":83.41,"h":84.62,"l":83.36,"n":43575,"o":84,"t":"2025-10-06T04:00:00Z","v":3621909,"vw":83.846429},{"c":81.35,"h":84.3,"l":80.96,"n":48767,"o":83.8,"t":"2025-10-07T04:00:00Z","v":3699447,"vw":81.509074},{"c":80.99,"h":81.88,"l":80.25,"n":42394,"o":81.52,"t":"2025-10-08T04:00:00Z","v":3190099,"vw":81.261588},{"c":78.48,"h":81.41,"l":78.26,"n":39487,"o":81.27,"t":"2025-10-09T04:00:00Z","v":2556618,"vw":78.757045},{"c":76.1,"h":79.465,"l":75.92,"n":35980,"o":78.94,"t":"2025-10-10T04:00:00Z","v":2238566,"vw":76.829861},{"c":76.1,"h":77.79,"l":76.08,"n":39588,"o":76.89,"t":"2025-10-13T04:00:00Z","v":2754568,"vw":76.581797},{"c":77.24,"h":77.5899,"l":74.42,"n":45044,"o":74.78,"t":"2025-10-14T04:00:00Z","v":4094642,"vw":77.047605},{"c":76.67,"h":78.26,"l":75.98,"n":34823,"o":77.7,"t":"2025-10-15T04:00:00Z","v":2629815,"vw":77.019336},{"c":75.81,"h":77.61,"l":74.98,"n":37183,"o":76.97,"t":"2025-10-16T04:00:00Z","v":2549553,"vw":75.746073},{"c":77.22,"h":77.33,"l":74.61,"n":39189,"o":74.61,"t":"2025-10-17T04:00:00Z","v":2922996,"vw":76.706294},{"c":78.47,"h":78.85,"l":77.795,"n":26795,"o":77.97,"t":"2025-10-20T04:00:00Z","v":1826252,"vw":78.424174},{"c":79.56,"h":80.61,"l":77.76,"n":29451,"o":77.78,"t":"2025-10-21T04:00:00Z","v":1848755,"vw":79.784588},{"c":78.13,"h":80.57,"l":78.1,"n":40167,"o":79.63,"t":"2025-10-22T04:00:00Z","v":3113962,"vw":79.11063},{"c":80.36,"h":80.63,"l":78.5,"n":30844,"o":78.92,"t":"2025-10-23T04:00:00Z","v":1800052,"vw":80.018827},{"c":79.78,"h":81.19,"l":79.7,"n":31517,"o":81.19,"t":"2025-10-24T04:00:00Z","v":1724418,"vw":80.161244},{"c":80.24,"h":81.3,"l":79.96,"n":50044,"o":80.99,"t":"2025-10-27T04:00:00Z","v":3377261,"vw":80.389007},{"c":78.85,"h":80.75,"l":78.44,"n":66219,"o":80.75,"t":"2025-10-28T04:00:00Z","v":3926999,"vw":79.072312},{"c":79.7,"h":81.405,"l":78.83,"n":66372,"o":79.32,"t":"2025-10-29T04:00:00Z","v":4414553,"vw":79.956808},{"c":78.73,"h":81.08,"l":78.53,"n":71661,"o":79.35,"t":"2025-10-30T04:00:00Z","v":5546571,"vw":79.627678},{"c":76.33,"h":79.21,"l":75,"n":80498,"o":76.43,"t":"2025-10-31T04:00:00Z","v":6946185,"vw":76.749834},{"c":76,"h":76.76,"l":74.7,"n":57316,"o":76,"t":"2025-11-03T05:00:00Z","v":5060958,"vw":76.054368},{"c":77.24,"h":77.62,"l":75.29,"n":55871,"o":75.42,"t":"2025-11-04T05:00:00Z","v":4103248,"vw":76.961907},{"c":78.4,"h":79.835,"l":76.93,"n":59443,"o":76.93,"t":"2025-11-05T05:00:00Z","v":4141042,"vw":78.697084},{"c":77.68,"h":79.55,"l":77.32,"n":46898,"o":78.44,"t":"2025-11-06T05:00:00Z","v":3060471,"vw":77.948735},{"c":77.5,"h":77.89,"l":76.0446,"n":40151,"o":76.87,"t":"2025-11-07T05:00:00Z","v":2576883,"vw":77.176128},{"c":77.25,"h":78.11,"l":76.01,"n":37855,"o":77.94,"t":"2025-11-10T05:00:00Z","v":2764840,"vw":77.151292},{"c":77.33,"h":77.51,"l":76.595,"n":41434,"o":77.15,"t":"2025-11-11T05:00:00Z","v":2783979,"vw":77.195384},{"c":77.71,"h":78.92,"l":77.42,"n":44381,"o":77.56,"t":"2025-11-12T05:00:00Z","v":2856987,"vw":78.22514},{"c":76.2,"h":78.22,"l":75.745,"n":35433,"o":77.23,"t":"2025-11-13T05:00:00Z","v":2396859,"vw":76.382674},{"c":75.47,"h":75.9,"l":74.64,"n":35128,"o":74.98,"t":"2025-11-14T05:00:00Z","v":2165930,"vw":75.326963},{"c":73.67,"h":75.15,"l":73.36,"n":46392,"o":75,"t":"2025-11-17T05:00:00Z","v":2939012,"vw":74.043699},{"c":73.56,"h":74.23,"l":72.45,"n":34967,"o":73.19,"t":"2025-11-18T05:00:00Z","v":1928149,"vw":73.591509},{"c":73.71,"h":73.93,"l":72.89,"n":36036,"o":73.73,"t":"2025-11-19T05:00:00Z","v":4479420,"vw":73.350607},{"c":74.54,"h":75.5537,"l":73.31,"n":53258,"o":73.31,"t":"2025-11-20T05:00:00Z","v":4222878,"vw":74.645386},{"c":78.54,"h":79.395,"l":74.38,"n":58453,"o":74.38,"t":"2025-11-21T05:00:00Z","v":3894496,"vw":77.966516},{"c":77.74,"h":78.765,"l":76.79,"n":47251,"o":78.59,"t":"2025-11-24T05:00:00Z","v":5826212,"vw":77.892952},{"c":79.46,"h":79.87,"l":77.8,"n":37179,"o":78.45,"t":"2025-11-25T05:00:00Z","v":2269715,"vw":79.306971},{"c":79.87,"h":80.43,"l":79.085,"n":30506,"o":79.25,"t":"2025-11-26T05:00:00Z","v":2230088,"vw":80.091834},{"c":80.34,"h":80.72,"l":79.75,"n":15864,"o":79.8,"t":"2025-11-28T05:00:00Z","v":1043924,"vw":80.312291},{"c":79.19,"h":80.87,"l":79.13,"n":33514,"o":79.68,"t":"2025-12-01T05:00:00Z","v":2145593,"vw":79.710703},{"c":79.18,"h":79.74,"l":78.17,"n":31141,"o":79.29,"t":"2025-12-02T05:00:00Z","v":2103094,"vw":79.086026},{"c":79.75,"h":80.16,"l":79.01,"n":26994,"o":79.48,"t":"2025-12-03T05:00:00Z","v":1525007,"vw":79.715444},{"c":79.99,"h":80.25,"l":79.44,"n":29245,"o":79.81,"t":"2025-12-04T05:00:00Z","v":2120267,"vw":79.837982},{"c":79.86,"h":80.115,"l":79.365,"n":28669,"o":79.85,"t":"2025-12-05T05:00:00Z","v":1620988,"vw":79.798878},{"c":79.31,"h":80.22,"l":78.89,"n":43876,"o":79.77,"t":"2025-12-08T05:00:00Z","v":2839096,"vw":79.52819},{"c":78.38,"h":79.71,"l":78.32,"n":25837,"o":79.26,"t":"2025-12-09T05:00:00Z","v":2324927,"vw":78.806891},{"c":80.98,"h":81.075,"l":78.48,"n":32952,"o":78.54,"t":"2025-12-10T05:00:00Z","v":2242951,"vw":80.051439},{"c":83.44,"h":83.54,"l":80.61,"n":45874,"o":81.47,"t":"2025-12-11T05:00:00Z","v":2535833,"vw":83.135762},{"c":81.76,"h":84.47,"l":81.415,"n":40922,"o":83.77,"t":"2025-12-12T05:00:00Z","v":3541892,"vw":81.961734},{"c":81.63,"h":82.37,"l":80.98,"n":40619,"o":82.13,"t":"2025-12-15T05:00:00Z","v":3539016,"vw":81.663339},{"c":79.61,"h":81.91,"l":79.49,"n":39719,"o":81.88,"t":"2025-12-16T05:00:00Z","v":2411322,"vw":80.171143},{"c":78.12,"h":80.37,"l":77.68,"n":45688,"o":79.39,"t":"2025-12-17T05:00:00Z","v":3235308,"vw":78.394192},{"c":78.85,"h":79.97,"l":78.6,"n":45808,"o":79.06,"t":"2025-12-18T05:00:00Z","v":3291662,"vw":79.07558},{"c":79.28,"h":79.55,"l":78.31,"n":28203,"o":78.81,"t":"2025-12-19T05:00:00Z","v":6617936,"vw":79.149435},{"c":81.12,"h":81.4,"l":79.15,"n":29988,"o":79.99,"t":"2025-12-22T05:00:00Z","v":1901135,"vw":81.038453},{"c":81.45,"h":81.47,"l":80.3,"n":22931,"o":80.77,"t":"2025-12-23T05:00:00Z","v":1514774,"vw":81.190393},{"c":81.57,"h":81.705,"l":81.276,"n":12120,"o":81.44,"t":"2025-12-24T05:00:00Z","v":632995,"vw":81.543299},{"c":81.28,"h":81.72,"l":80.88,"n":18599,"o":81.22,"t":"2025-12-26T05:00:00Z","v":900413,"vw":81.198707},{"c":80.9,"h":81.82,"l":80.81,"n":22551,"o":81.36,"t":"2025-12-29T05:00:00Z","v":1452397,"vw":80.971876},{"c":80.65,"h":81.155,"l":80.49,"n":23003,"o":80.78,"t":"2025-12-30T05:00:00Z","v":1182148,"vw":80.695679},{"c":79.22,"h":80.775,"l":79.14,"n":26781,"o":80.67,"t":"2025-12-31T05:00:00Z","v":1306671,"vw":79.445629},{"c":79.76,"h":80.13,"l":78.65,"n":29448,"o":79.83,"t":"2026-01-02T05:00:00Z","v":1647635,"vw":79.641321},{"c":82.21,"h":82.76,"l":78.96,"n":34563,"o":79.15,"t":"2026-01-05T05:00:00Z","v":2348736,"vw":82.129046},{"c":83.43,"h":83.47,"l":81.092,"n":35354,"o":82.08,"t":"2026-01-06T05:00:00Z","v":2625729,"vw":82.647455},{"c":81.33,"h":83.8,"l":80.89,"n":32972,"o":83.46,"t":"2026-01-07T05:00:00Z","v":2059145,"vw":81.622874},{"c":84.37,"h":84.545,"l":80.9,"n":34740,"o":81.3,"t":"2026-01-08T05:00:00Z","v":2432405,"vw":83.854243},{"c":85.51,"h":85.86,"l":84.39,"n":40646,"o":84.72,"t":"2026-01-09T05:00:00Z","v":2502333,"vw":85.371487},{"c":86.04,"h":86.42,"l":84.95,"n":27737,"o":85.3,"t":"2026-01-12T05:00:00Z","v":2134330,"vw":85.989277},{"c":85.83,"h":87.18,"l":84.9514,"n":33259,"o":86.25,"t":"2026-01-13T05:00:00Z","v":2403031,"vw":85.795718},{"c":85.99,"h":86.08,"l":84.26,"n":36131,"o":85.53,"t":"2026-01-14T05:00:00Z","v":2764057,"vw":85.515745},{"c":87.32,"h":87.67,"l":86.4,"n":32637,"o":86.4,"t":"2026-01-15T05:00:00Z","v":1857984,"vw":87.214593},{"c":88.16,"h":88.44,"l":87.03,"n":34153,"o":87.03,"t":"2026-01-16T05:00:00Z","v":2535868,"vw":87.939347},{"c":85.16,"h":87.15,"l":84.66,"n":50519,"o":87.05,"t":"2026-01-20T05:00:00Z","v":5000913,"vw":85.608236},{"c":89.82,"h":90.85,"l":85.93,"n":45790,"o":86.36,"t":"2026-01-21T05:00:00Z","v":3672930,"vw":88.903115},{"c":87.55,"h":90.8,"l":87.21,"n":53239,"o":90.35,"t":"2026-01-22T05:00:00Z","v":5614648,"vw":88.34089},{"c":87.21,"h":87.93,"l":86.81,"n":30142,"o":87.65,"t":"2026-01-23T05:00:00Z","v":2290191,"vw":87.257602},{"c":86.79,"h":87.365,"l":86.22,"n":29520,"o":87.25,"t":"2026-01-26T05:00:00Z","v":2423770,"vw":86.8096},{"c":86.27,"h":87.35,"l":86.21,"n":36527,"o":86.79,"t":"2026-01-27T05:00:00Z","v":3504282,"vw":86.616203},{"c":85.25,"h":86.525,"l":84.93,"n":36466,"o":85.87,"t":"2026-01-28T05:00:00Z","v":2932085,"vw":85.479818},{"c":88.87,"h":88.87,"l":85.41,"n":60268,"o":86.32,"t":"2026-01-29T05:00:00Z","v":8478004,"vw":86.845549},{"c":86.09,"h":88.225,"l":85.19,"n":45976,"o":88.18,"t":"2026-01-30T05:00:00Z","v":3674345,"vw":86.256435},{"c":88.94,"h":89.16,"l":86.04,"n":53077,"o":86.09,"t":"2026-02-02T05:00:00Z","v":3417039,"vw":88.453399},{"c":93.72,"h":94.02,"l":88.9,"n":81254,"o":89.25,"t":"2026-02-03T05:00:00Z","v":6447904,"vw":92.661178},{"c":97.41,"h":99.44,"l":94.64,"n":134245,"o":95,"t":"2026-02-04T05:00:00Z","v":13512552,"vw":98.179283},{"c":96,"h":98,"l":95.07,"n":69846,"o":96.66,"t":"2026-02-05T05:00:00Z","v":5365326,"vw":96.647251},{"c":98.5,"h":99.31,"l":96.94,"n":61606,"o":97.41,"t":"2026-02-06T05:00:00Z","v":6260059,"vw":98.371569},{"c":98.39,"h":99.535,"l":97.65,"n":50596,"o":97.91,"t":"2026-02-09T05:00:00Z","v":4794549,"vw":98.685989},{"c":97.8,"h":99.51,"l":97.57,"n":59323,"o":98.69,"t":"2026-02-10T05:00:00Z","v":6858552,"vw":98.51878},{"c":96.75,"h":100,"l":96.68,"n":77759,"o":98.43,"t":"2026-02-11T05:00:00Z","v":9183273,"vw":97.589233},{"c":94.21,"h":99.42,"l":93.97,"n":90778,"o":97.87,"t":"2026-02-12T05:00:00Z","v":8677202,"vw":95.71184},{"c":98.52,"h":100.96,"l":94.71,"n":75001,"o":96.46,"t":"2026-02-13T05:00:00Z","v":6975579,"vw":98.628243},{"c":98.76,"h":99.74,"l":97.11,"n":54987,"o":97.11,"t":"2026-02-17T05:00:00Z","v":4708032,"vw":98.853931},{"c":97.2,"h":100,"l":96.94,"n":42188,"o":99.64,"t":"2026-02-18T05:00:00Z","v":2957626,"vw":97.763011},{"c":96.2,"h":97.44,"l":95.135,"n":39784,"o":96.67,"t":"2026-02-19T05:00:00Z","v":2846156,"vw":95.987543},{"c":95.6,"h":97.66,"l":94.89,"n":47190,"o":95.86,"t":"2026-02-20T05:00:00Z","v":3696370,"vw":95.761319},{"c":93.94,"h":96.205,"l":93.755,"n":38010,"o":95.36,"t":"2026-02-23T05:00:00Z","v":2916867,"vw":94.262339},{"c":94.64,"h":95.4189,"l":93.82,"n":39344,"o":94.06,"t":"2026-02-24T05:00:00Z","v":2507996,"vw":94.700266},{"c":93.02,"h":95.33,"l":92.18,"n":42322,"o":94.93,"t":"2026-02-25T05:00:00Z","v":4850982,"vw":93.38713},{"c":94.53,"h":94.55,"l":92.4875,"n":46078,"o":93.49,"t":"2026-02-26T05:00:00Z","v":2929859,"vw":93.846156},{"c":94.14,"h":94.17,"l":92.29,"n":38311,"o":93.21,"t":"2026-02-27T05:00:00Z","v":3201134,"vw":93.75231},{"c":93.97,"h":94.55,"l":91.6,"n":40351,"o":92.75,"t":"2026-03-02T05:00:00Z","v":2856435,"vw":93.679958},{"c":91.54,"h":92.665,"l":89.79,"n":38610,"o":91.31,"t":"2026-03-03T05:00:00Z","v":2568088,"vw":91.505571},{"c":91.84,"h":92.195,"l":90.45,"n":34182,"o":91.87,"t":"2026-03-04T05:00:00Z","v":2608983,"vw":91.531327},{"c":90.51,"h":91.95,"l":89.28,"n":46770,"o":91.21,"t":"2026-03-05T05:00:00Z","v":3237808,"vw":90.503421},{"c":86.43,"h":89.38,"l":86.035,"n":44334,"o":88.52,"t":"2026-03-06T05:00:00Z","v":2660148,"vw":86.581523},{"c":86.66,"h":87.02,"l":82.95,"n":40650,"o":84.56,"t":"2026-03-09T04:00:00Z","v":2748658,"vw":85.502302},{"c":86.42,"h":88.12,"l":85.52,"n":39862,"o":86.6,"t":"2026-03-10T04:00:00Z","v":2825270,"vw":86.898074},{"c":85.17,"h":85.83,"l":84.22,"n":33318,"o":85.51,"t":"2026-03-11T04:00:00Z","v":2170271,"vw":85.173995},{"c":81.17,"h":84.46,"l":81.02,"n":38642,"o":83.89,"t":"2026-03-12T04:00:00Z","v":3345674,"vw":81.684982},{"c":82.13,"h":82.21,"l":79.76,"n":50978,"o":81.99,"t":"2026-03-13T04:00:00Z","v":8087165,"vw":81.113495},{"c":83.81,"h":84.81,"l":82.99,"n":57512,"o":83.01,"t":"2026-03-16T04:00:00Z","v":4302890,"vw":84.03142},{"c":84.06,"h":84.71,"l":82.07,"n":36199,"o":84.66,"t":"2026-03-17T04:00:00Z","v":2360783,"vw":83.734972},{"c":82.03,"h":84.57,"l":81.94,"n":41837,"o":83.85,"t":"2026-03-18T04:00:00Z","v":2822795,"vw":83.152096},{"c":82.16,"h":83.01,"l":80.11,"n":54108,"o":80.68,"t":"2026-03-19T04:00:00Z","v":4070752,"vw":81.745696},{"c":81.39,"h":82.82,"l":80.66,"n":34229,"o":81.9,"t":"2026-03-20T04:00:00Z","v":4280439,"vw":81.418431},{"c":82.29,"h":84.73,"l":82.27,"n":33403,"o":83.95,"t":"2026-03-23T04:00:00Z","v":2072642,"vw":82.93153},{"c":83.15,"h":83.66,"l":80.565,"n":34131,"o":81.13,"t":"2026-03-24T04:00:00Z","v":2777043,"vw":82.94042},{"c":83.65,"h":84.78,"l":82.49,"n":30015,"o":84.3,"t":"2026-03-25T04:00:00Z","v":2052952,"vw":83.682028},{"c":81.39,"h":84.1,"l":81.235,"n":31213,"o":82.66,"t":"2026-03-26T04:00:00Z","v":1731927,"vw":82.084282},{"c":79.45,"h":81.06,"l":78.79,"n":44898,"o":80.94,"t":"2026-03-27T04:00:00Z","v":3016182,"vw":79.66259},{"c":76.94,"h":79.66,"l":76.705,"n":44900,"o":79.31,"t":"2026-03-30T04:00:00Z","v":3951860,"vw":77.663219},{"c":80.12,"h":80.6313,"l":77.56,"n":43632,"o":78.53,"t":"2026-03-31T04:00:00Z","v":2976123,"vw":79.432822},{"c":80,"h":81.715,"l":79.97,"n":41393,"o":80.25,"t":"2026-04-01T04:00:00Z","v":2396181,"vw":80.651235},{"c":77.91,"h":79.49,"l":76.01,"n":45794,"o":77.75,"t":"2026-04-02T04:00:00Z","v":3191111,"vw":77.675911},{"c":78.7,"h":78.7,"l":76.8,"n":30771,"o":77.45,"t":"2026-04-06T04:00:00Z","v":2044980,"vw":78.227296},{"c":79.55,"h":79.6,"l":78.03,"n":29871,"o":78.4,"t":"2026-04-07T04:00:00Z","v":3055811,"vw":79.056733},{"c":84.67,"h":85.22,"l":81.93,"n":47548,"o":81.93,"t":"2026-04-08T04:00:00Z","v":3156824,"vw":84.544348},{"c":87.03,"h":87.62,"l":83.98,"n":39182,"o":83.98,"t":"2026-04-09T04:00:00Z","v":2984183,"vw":86.666658},{"c":85.38,"h":87.32,"l":85.16,"n":39485,"o":87.32,"t":"2026-04-10T04:00:00Z","v":3172466,"vw":86.044675},{"c":87.69,"h":88.1785,"l":84.93,"n":40218,"o":84.98,"t":"2026-04-13T04:00:00Z","v":2966481,"vw":86.779563},{"c":88.32,"h":89.1,"l":86.26,"n":43397,"o":86.26,"t":"2026-04-14T04:00:00Z","v":3668171,"vw":88.469876},{"c":83.39,"h":88.07,"l":82.51,"n":68920,"o":87.7,"t":"2026-04-15T04:00:00Z","v":5978248,"vw":83.996982},{"c":83.67,"h":84.735,"l":83.055,"n":40526,"o":83.5,"t":"2026-04-16T04:00:00Z","v":3301013,"vw":83.824756},{"c":85.8,"h":87.24,"l":84.53,"n":64282,"o":84.84,"t":"2026-04-17T04:00:00Z","v":6630986,"vw":86.279681},{"c":86.01,"h":86.14,"l":85.17,"n":34849,"o":85.33,"t":"2026-04-20T04:00:00Z","v":2107107,"vw":85.843069},{"c":84.81,"h":87.52,"l":84.775,"n":33155,"o":86.22,"t":"2026-04-21T04:00:00Z","v":2406858,"vw":85.486247},{"c":83.7,"h":86.145,"l":83.12,"n":34250,"o":85.77,"t":"2026-04-22T04:00:00Z","v":2608736,"vw":83.855028},{"c":84.95,"h":85.55,"l":83.43,"n":38646,"o":84.26,"t":"2026-04-23T04:00:00Z","v":3898270,"vw":84.919937},{"c":83.81,"h":85.31,"l":83.21,"n":39729,"o":84.09,"t":"2026-04-24T04:00:00Z","v":4511083,"vw":84.202036},{"c":84.01,"h":85.06,"l":83.14,"n":53444,"o":83.15,"t":"2026-04-27T04:00:00Z","v":5005133,"vw":84.036239},{"c":81.19,"h":83.46,"l":80.48,"n":61317,"o":83.46,"t":"2026-04-28T04:00:00Z","v":5395367,"vw":81.546242},{"c":77.46,"h":80.25,"l":76.81,"n":73611,"o":79.57,"t":"2026-04-29T04:00:00Z","v":6022519,"vw":77.733476},{"c":79.86,"h":80.01,"l":76.96,"n":48053,"o":76.96,"t":"2026-04-30T04:00:00Z","v":3752403,"vw":79.347511},{"c":77.99,"h":80.4,"l":77.24,"n":47579,"o":80.09,"t":"2026-05-01T04:00:00Z","v":3472836,"vw":78.121895},{"c":75.56,"h":78.245,"l":75.31,"n":51826,"o":77.53,"t":"2026-05-04T04:00:00Z","v":4419578,"vw":76.333},{"c":75.82,"h":76.875,"l":75.68,"n":36822,"o":76.41,"t":"2026-05-05T04:00:00Z","v":2650601,"vw":76.144975},{"c":78.65,"h":80.13,"l":77.585,"n":55215,"o":78.1,"t":"2026-05-06T04:00:00Z","v":4848875,"vw":79.077791},{"c":77.5,"h":79.88,"l":76.99,"n":51147,"o":79.14,"t":"2026-05-07T04:00:00Z","v":3833166,"vw":77.778273},{"c":75.75,"h":78.14,"l":75.48,"n":39362,"o":78.06,"t":"2026-05-08T04:00:00Z","v":2808398,"vw":76.268262},{"c":74.7,"h":75.7825,"l":74.65,"n":39940,"o":75.74,"t":"2026-05-11T04:00:00Z","v":2856243,"vw":75.065945},{"c":73.21,"h":75.21,"l":72.19,"n":44523,"o":75.12,"t":"2026-05-12T04:00:00Z","v":3693775,"vw":73.282522},{"c":71.39,"h":73.15,"l":70.97,"n":58900,"o":73.14,"t":"2026-05-13T04:00:00Z","v":5484756,"vw":71.641192},{"c":71.82,"h":72.46,"l":70.26,"n":44960,"o":72.16,"t":"2026-05-14T04:00:00Z","v":3520803,"vw":71.80208},{"c":70.35,"h":71.125,"l":70.23,"n":35820,"o":70.76,"t":"2026-05-15T04:00:00Z","v":2870999,"vw":70.511167},{"c":69.97,"h":71.125,"l":69.63,"n":38911,"o":70.53,"t":"2026-05-18T04:00:00Z","v":3167842,"vw":70.08173},{"c":68.54,"h":69.59,"l":68.07,"n":34955,"o":69.52,"t":"2026-05-19T04:00:00Z","v":2381076,"vw":68.680509},{"c":70.37,"h":70.655,"l":68.41,"n":44406,"o":68.95,"t":"2026-05-20T04:00:00Z","v":5200959,"vw":70.010067},{"c":70.28,"h":70.37,"l":68.28,"n":60141,"o":69.61,"t":"2026-05-21T04:00:00Z","v":5171635,"vw":69.794985},{"c":70.91,"h":71.53,"l":69.64,"n":48391,"o":70.7,"t":"2026-05-22T04:00:00Z","v":4447995,"vw":70.797429},{"c":72.43,"h":72.51,"l":71.11,"n":43890,"o":71.56,"t":"2026-05-26T04:00:00Z","v":4309653,"vw":72.054224},{"c":70.96,"h":72.95,"l":70.89,"n":45660,"o":72.68,"t":"2026-05-27T04:00:00Z","v":3810252,"vw":71.399243},{"c":70.99,"h":71.11,"l":69.1601,"n":53894,"o":70.61,"t":"2026-05-28T04:00:00Z","v":4192360,"vw":70.559512},{"c":71.64,"h":72.67,"l":69.72,"n":51606,"o":70.56,"t":"2026-05-29T04:00:00Z","v":5367114,"vw":71.766383},{"c":70.96,"h":71.48,"l":69.71,"n":43919,"o":70.57,"t":"2026-06-01T04:00:00Z","v":3493603,"vw":70.877704},{"c":71.62,"h":72.25,"l":70.965,"n":44027,"o":71.55,"t":"2026-06-02T04:00:00Z","v":3235772,"vw":71.58586},{"c":70.07,"h":72.16,"l":69.9,"n":57372,"o":71.21,"t":"2026-06-03T04:00:00Z","v":4248670,"vw":70.423931},{"c":72.01,"h":72.56,"l":70.57,"n":45041,"o":71.29,"t":"2026-06-04T04:00:00Z","v":3430492,"vw":71.513525},{"c":72.25,"h":72.37,"l":71.29,"n":56074,"o":71.64,"t":"2026-06-05T04:00:00Z","v":3923378,"vw":72.058149},{"c":72.46,"h":74.03,"l":71.67,"n":58941,"o":71.68,"t":"2026-06-08T04:00:00Z","v":4379463,"vw":73.166201},{"c":73.91,"h":74.46,"l":72.25,"n":49702,"o":73.08,"t":"2026-06-09T04:00:00Z","v":3490131,"vw":73.556399},{"c":70.48,"h":74.0499,"l":70.26,"n":45673,"o":73.43,"t":"2026-06-10T04:00:00Z","v":3120633,"vw":71.757528},{"c":73.2,"h":73.28,"l":69.84,"n":42220,"o":70.98,"t":"2026-06-11T04:00:00Z","v":4296606,"vw":71.473363},{"c":74,"h":74.68,"l":72.995,"n":33648,"o":73.96,"t":"2026-06-12T04:00:00Z","v":2322644,"vw":73.772383},{"c":76.77,"h":77.905,"l":75.9,"n":62971,"o":75.9,"t":"2026-06-15T04:00:00Z","v":5644082,"vw":77.179129},{"c":78.52,"h":79.42,"l":76.41,"n":57041,"o":77.24,"t":"2026-06-16T04:00:00Z","v":5520554,"vw":78.763379},{"c":77.07,"h":80.86,"l":76.86,"n":68703,"o":78.13,"t":"2026-06-17T04:00:00Z","v":8720640,"vw":78.593682},{"c":77.91,"h":79.41,"l":77.81,"n":39328,"o":78.32,"t":"2026-06-18T04:00:00Z","v":5707572,"vw":78.336274},{"c":77.87,"h":78.71,"l":77.17,"n":33158,"o":77.48,"t":"2026-06-22T04:00:00Z","v":2678982,"vw":77.802831},{"c":76.64,"h":78.24,"l":76.11,"n":38747,"o":76.73,"t":"2026-06-23T04:00:00Z","v":2337971,"vw":76.897167},{"c":78.32,"h":79.42,"l":76.91,"n":53046,"o":77.13,"t":"2026-06-24T04:00:00Z","v":5478643,"vw":78.527368},{"c":81.7,"h":82.61,"l":79.115,"n":59572,"o":79.47,"t":"2026-06-25T04:00:00Z","v":5279604,"vw":81.533467},{"c":81.37,"h":81.925,"l":80.33,"n":70433,"o":81.6,"t":"2026-06-26T04:00:00Z","v":8241323,"vw":81.226587},{"c":80.98,"h":81.14,"l":79.75,"n":42988,"o":80.66,"t":"2026-06-29T04:00:00Z","v":2958084,"vw":80.672452},{"c":81.99,"h":83.2,"l":80.15,"n":48148,"o":81.61,"t":"2026-06-30T04:00:00Z","v":4421776,"vw":82.090477},{"c":80.86,"h":82.73,"l":80.29,"n":41458,"o":81.63,"t":"2026-07-01T04:00:00Z","v":2899964,"vw":81.424192},{"c":80.59,"h":81.785,"l":79.39,"n":36278,"o":81.37,"t":"2026-07-02T04:00:00Z","v":3077119,"vw":80.441002},{"c":80.63,"h":81.09,"l":79.81,"n":33582,"o":80.85,"t":"2026-07-06T04:00:00Z","v":2241181,"vw":80.646162},{"c":78.71,"h":80.17,"l":77.38,"n":44101,"o":80.04,"t":"2026-07-07T04:00:00Z","v":3425148,"vw":78.370473},{"c":76.71,"h":77.955,"l":75.4,"n":45771,"o":77.7,"t":"2026-07-08T04:00:00Z","v":5607546,"vw":76.498425},{"c":77.05,"h":78.525,"l":76.6,"n":33769,"o":77.65,"t":"2026-07-09T04:00:00Z","v":2861908,"vw":77.529671},{"c":78.85,"h":79.63,"l":77.235,"n":35916,"o":77.47,"t":"2026-07-10T04:00:00Z","v":3122896,"vw":79.03451},{"c":78.56,"h":80.72,"l":78.03,"n":41046,"o":78.91,"t":"2026-07-13T04:00:00Z","v":3338258,"vw":78.858683},{"c":79.01,"h":80.455,"l":78.51,"n":41931,"o":80.25,"t":"2026-07-14T04:00:00Z","v":3511605,"vw":79.014533},{"c":79.14,"h":79.455,"l":78.08,"n":29686,"o":79.05,"t":"2026-07-15T04:00:00Z","v":2335228,"vw":79.024587},{"c":84.78,"h":85.1,"l":81,"n":82971,"o":81,"t":"2026-07-16T04:00:00Z","v":8291693,"vw":84.239191},{"c":82.24,"h":85.0475,"l":81.815,"n":53271,"o":83.48,"t":"2026-07-17T04:00:00Z","v":4279242,"vw":82.854447},{"c":80.18,"h":82.615,"l":79.855,"n":49014,"o":82.11,"t":"2026-07-20T04:00:00Z","v":4390387,"vw":80.299445},{"c":80.9,"h":81.23,"l":78.8,"n":43310,"o":80.74,"t":"2026-07-21T04:00:00Z","v":3414050,"vw":80.561546},{"c":83.54,"h":84,"l":81.11,"n":63231,"o":81.11,"t":"2026-07-22T04:00:00Z","v":5813573,"vw":83.24314},{"c":84.31,"h":84.97,"l":82.915,"n":66948,"o":83.4,"t":"2026-07-23T04:00:00Z","v":6477241,"vw":84.327184},{"c":84.4,"h":85.7399,"l":83.86,"n":42559,"o":84.07,"t":"2026-07-24T04:00:00Z","v":3158073,"vw":84.516977},{"c":84.66,"h":85.51,"l":83.8,"n":35864,"o":84.77,"t":"2026-07-27T04:00:00Z","v":2537400,"vw":84.550553},{"c":86.5,"h":87.64,"l":83.84,"n":51734,"o":83.84,"t":"2026-07-28T04:00:00Z","v":4153317,"vw":86.61154},{"c":84.61,"h":86.23,"l":84.1,"n":69628,"o":85.37,"t":"2026-07-29T04:00:00Z","v":5138051,"vw":84.758906},{"c":84.32,"h":86.625,"l":82.84,"n":60293,"o":85.75,"t":"2026-07-30T04:00:00Z","v":4551572,"vw":84.120409},{"c":83.38,"h":84.17,"l":79.55,"n":79354,"o":79.94,"t":"2026-07-31T04:00:00Z","v":6473619,"vw":82.609428},{"c":87.78,"h":87.85,"l":84.89,"n":72395,"o":85.13,"t":"2026-08-03T04:00:00Z","v":5741058,"vw":86.840032},{"c":89.46,"h":89.49,"l":86.82,"n":58797,"o":88.4,"t":"2026-08-04T04:00:00Z","v":4590448,"vw":88.890427},{"c":90,"h":90.36,"l":88.575,"n":62759,"o":89.01,"t":"2026-08-05T04:00:00Z","v":4190208,"vw":89.943511},{"c":88.24,"h":91.78,"l":88.01,"n":62495,"o":91.78,"t":"2026-08-06T04:00:00Z","v":5226506,"vw":89.220615},{"c":86.97,"h":89.27,"l":86.79,"n":57227,"o":87.81,"t":"2026-08-07T04:00:00Z","v":5377280,"vw":87.839643},{"c":86.63,"h":87.406,"l":86.355,"n":45407,"o":86.54,"t":"2026-08-10T04:00:00Z","v":3816804,"vw":86.730924},{"c":85.02,"h":87.97,"l":84.31,"n":53850,"o":86.72,"t":"2026-08-11T04:00:00Z","v":4393755,"vw":85.380847},{"c":84.76,"h":85.54,"l":82.9,"n":45753,"o":85.47,"t":"2026-08-12T04:00:00Z","v":3216940,"vw":84.61472},{"c":84.28,"h":85.565,"l":83.3,"n":32404,"o":85.16,"t":"2026-08-13T04:00:00Z","v":2376774,"vw":84.114493},{"c":83.34,"h":84.435,"l":83.29,"n":30598,"o":84.05,"t":"2026-08-14T04:00:00Z","v":2163677,"vw":83.656824},{"c":82.31,"h":82.92,"l":81.82,"n":35744,"o":82.78,"t":"2026-08-17T04:00:00Z","v":2950891,"vw":82.262754},{"c":80.77,"h":82.34,"l":80.73,"n":46273,"o":82.1,"t":"2026-08-18T04:00:00Z","v":3655489,"vw":81.091412},{"c":81.14,"h":82.1,"l":80.59,"n":45389,"o":81,"t":"2026-08-19T04:00:00Z","v":3312534,"vw":81.262503},{"c":79.33,"h":80.79,"l":79.17,"n":40441,"o":80.41,"t":"2026-08-20T04:00:00Z","v":2758312,"vw":79.720774},{"c":80.51,"h":81.6,"l":79.52,"n":67316,"o":79.99,"t":"2026-08-21T04:00:00Z","v":6220711,"vw":80.67497},{"c":79.99,"h":81.475,"l":79.6,"n":35589,"o":81.11,"t":"2026-08-24T04:00:00Z","v":3866267,"vw":80.177185},{"c":78.57,"h":81.61,"l":78.51,"n":30725,"o":81.02,"t":"2026-08-25T04:00:00Z","v":2065891,"vw":78.885422},{"c":79.97,"h":80.53,"l":78.95,"n":36860,"o":79.18,"t":"2026-08-26T04:00:00Z","v":2966817,"vw":80.053808},{"c":78.97,"h":80.16,"l":78.78,"n":25757,"o":79.62,"t":"2026-08-27T04:00:00Z","v":1816176,"vw":79.134009},{"c":78.58,"h":79.745,"l":77.98,"n":35474,"o":79.34,"t":"2026-08-28T04:00:00Z","v":3226790,"vw":78.521482},{"c":77.05,"h":78.905,"l":77.01,"n":38227,"o":78.25,"t":"2026-08-31T04:00:00Z","v":4032233,"vw":77.343423},{"c":74.64,"h":76.865,"l":74.28,"n":41853,"o":76.37,"t":"2026-09-01T04:00:00Z","v":3060479,"vw":74.926019},{"c":75,"h":75.465,"l":74.03,"n":43777,"o":75.02,"t":"2026-09-02T04:00:00Z","v":3508627,"vw":75.033921},{"c":75.4,"h":76.35,"l":74.055,"n":35738,"o":75.82,"t":"2026-09-03T04:00:00Z","v":2442391,"vw":75.333607},{"c":76.36,"h":76.6462,"l":75.3,"n":38485,"o":75.3,"t":"2026-09-04T04:00:00Z","v":3840460,"vw":76.29841},{"c":75.11,"h":76.54,"l":74.99,"n":37210,"o":75.5,"t":"2026-09-08T04:00:00Z","v":2223244,"vw":75.355475},{"c":73.58,"h":75.305,"l":73.23,"n":40283,"o":74.72,"t":"2026-09-09T04:00:00Z","v":3068588,"vw":73.90121},{"c":73.09,"h":73.2,"l":71.65,"n":53099,"o":72.84,"t":"2026-09-10T04:00:00Z","v":3853350,"vw":72.533909},{"c":72.93,"h":74.71,"l":72.395,"n":52380,"o":74.41,"t":"2026-09-11T04:00:00Z","v":5644089,"vw":72.918175},{"c":72.13,"h":72.64,"l":71.31,"n":50820,"o":71.62,"t":"2026-09-14T04:00:00Z","v":3754043,"vw":72.000968},{"c":71.91,"h":72.65,"l":71.2,"n":53331,"o":72.54,"t":"2026-09-15T04:00:00Z","v":5666019,"vw":71.574666},{"c":71.44,"h":73.04,"l":70.945,"n":44519,"o":72.59,"t":"2026-09-16T04:00:00Z","v":3727053,"vw":71.905663},{"c":72.65,"h":74.665,"l":71.27,"n":65234,"o":72.63,"t":"2026-09-17T04:00:00Z","v":6655280,"vw":72.959252},{"c":71.83,"h":72.7825,"l":71.56,"n":50387,"o":72.32,"t":"2026-09-18T04:00:00Z","v":8859216,"vw":71.911374},{"c":72.31,"h":72.9,"l":71.62,"n":42022,"o":72.51,"t":"2026-09-21T04:00:00Z","v":4160145,"vw":72.293159},{"c":73.85,"h":74.0735,"l":73.08,"n":47848,"o":73.44,"t":"2026-09-22T04:00:00Z","v":4517184,"vw":73.672742},{"c":76.22,"h":76.46,"l":73.35,"n":85469,"o":73.38,"t":"2026-09-23T04:00:00Z","v":8572071,"vw":75.772089},{"c":74.78,"h":75.86,"l":74.58,"n":49547,"o":75.48,"t":"2026-09-24T04:00:00Z","v":5413418,"vw":75.121959},{"c":76.08,"h":76.79,"l":74.92,"n":53333,"o":74.98,"t":"2026-09-25T04:00:00Z","v":4376228,"vw":76.1208},{"c":76.38,"h":77.54,"l":75.54,"n":54950,"o":75.59,"t":"2026-09-28T04:00:00Z","v":5599427,"vw":76.593357},{"c":76.48,"h":77.14,"l":75.32,"n":46225,"o":76.82,"t":"2026-09-29T04:00:00Z","v":4968720,"vw":76.071929},{"c":75.11,"h":77.04,"l":75.09,"n":58750,"o":76.48,"t":"2026-09-30T04:00:00Z","v":6666395,"vw":75.633824},{"c":75.25,"h":75.9625,"l":73.88,"n":48189,"o":74.91,"t":"2026-10-01T04:00:00Z","v":5425045,"vw":75.151142},{"c":76.07,"h":76.97,"l":75.37,"n":51687,"o":76.33,"t":"2026-10-02T04:00:00Z","v":4215742,"vw":76.269318},{"c":78.55,"h":78.9,"l":75.48,"n":52802,"o":75.89,"t":"2026-10-05T04:00:00Z","v":4305691,"vw":78.286471},{"c":79.21,"h":80.545,"l":78.88,"n":53205,"o":79.13,"t":"2026-10-06T04:00:00Z","v":4007371,"vw":79.602922},{"c":77.24,"h":78.46,"l":76.52,"n":50826,"o":78.38,"t":"2026-10-07T04:00:00Z","v":4844730,"vw":77.218132},{"c":78,"h":78.56,"l":76.455,"n":53468,"o":77,"t":"2026-10-08T04:00:00Z","v":4044227,"vw":77.929111},{"c":78.75,"h":79.075,"l":77.83,"n":37049,"o":78.46,"t":"2026-10-09T04:00:00Z","v":2698069,"vw":78.654346},{"c":79.09,"h":80.78,"l":77.76,"n":37546,"o":79.22,"t":"2026-10-12T04:00:00Z","v":2377616,"vw":79.651411},{"c":78.95,"h":79.81,"l":77.475,"n":36006,"o":79.33,"t":"2026-10-13T04:00:00Z","v":3342627,"vw":78.68708},{"c":77.94,"h":79.07,"l":77.65,"n":41734,"o":78.45,"t":"2026-10-14T04:00:00Z","v":3976785,"vw":78.118225},{"c":77.87,"h":78.72,"l":76.93,"n":45928,"o":78.31,"t":"2026-10-15T04:00:00Z","v":4329249,"vw":77.783092},{"c":77.78,"h":79.83,"l":77.205,"n":44110,"o":78.42,"t":"2026-10-16T04:00:00Z","v":4500130,"vw":78.350415},{"c":77.75,"h":78.8,"l":77.73,"n":33856,"o":77.74,"t":"2026-10-19T04:00:00Z","v":2614396,"vw":77.971014},{"c":78.59,"h":79.095,"l":76.27,"n":46450,"o":77.3,"t":"2026-10-20T04:00:00Z","v":3510616,"vw":78.324155},{"c":79.06,"h":79.38,"l":78.26,"n":45800,"o":79.26,"t":"2026-10-21T04:00:00Z","v":5321257,"vw":78.93493},{"c":74.33,"h":76.9,"l":73.16,"n":47605,"o":76.83,"t":"2026-10-22T04:00:00Z","v":4546948,"vw":74.537608}],"volatilityBars":[{"c":71.84,"h":72.755,"l":71.84,"n":711,"o":72.51,"t":"2026-09-21T13:30:00Z","v":62148,"vw":72.278657},{"c":71.77,"h":72.02,"l":71.62,"n":809,"o":71.92,"t":"2026-09-21T13:45:00Z","v":47073,"vw":71.867283},{"c":71.825,"h":71.95,"l":71.62,"n":1120,"o":71.725,"t":"2026-09-21T14:00:00Z","v":62534,"vw":71.758598},{"c":72.14,"h":72.27,"l":71.755,"n":1289,"o":71.815,"t":"2026-09-21T14:15:00Z","v":102998,"vw":71.98462},{"c":72.05,"h":72.2,"l":71.88,"n":1645,"o":72.125,"t":"2026-09-21T14:30:00Z","v":697166,"vw":72.012664},{"c":71.995,"h":72.24,"l":71.97,"n":1496,"o":72.07,"t":"2026-09-21T14:45:00Z","v":91972,"vw":72.133314},{"c":72.205,"h":72.235,"l":71.98,"n":1624,"o":71.98,"t":"2026-09-21T15:00:00Z","v":131773,"vw":72.107291},{"c":72.26,"h":72.35,"l":72.16,"n":1933,"o":72.205,"t":"2026-09-21T15:15:00Z","v":157370,"vw":72.227308},{"c":72.14,"h":72.345,"l":72.14,"n":960,"o":72.24,"t":"2026-09-21T15:30:00Z","v":42128,"vw":72.242674},{"c":71.97,"h":72.2225,"l":71.95,"n":1110,"o":72.15,"t":"2026-09-21T15:45:00Z","v":50686,"vw":72.096455},{"c":72.38,"h":72.49,"l":71.96,"n":1670,"o":71.97,"t":"2026-09-21T16:00:00Z","v":126464,"vw":72.285379},{"c":72.495,"h":72.535,"l":72.36,"n":1156,"o":72.395,"t":"2026-09-21T16:15:00Z","v":59728,"vw":72.433909},{"c":72.59,"h":72.675,"l":72.45,"n":1083,"o":72.5,"t":"2026-09-21T16:30:00Z","v":59555,"vw":72.590558},{"c":72.625,"h":72.685,"l":72.59,"n":893,"o":72.64,"t":"2026-09-21T16:45:00Z","v":41484,"vw":72.636893},{"c":72.9,"h":72.9,"l":72.63,"n":1357,"o":72.63,"t":"2026-09-21T17:00:00Z","v":101918,"vw":72.758425},{"c":72.605,"h":72.89,"l":72.59,"n":1143,"o":72.89,"t":"2026-09-21T17:15:00Z","v":67567,"vw":72.727568},{"c":72.535,"h":72.65,"l":72.46,"n":1502,"o":72.6093,"t":"2026-09-21T17:30:00Z","v":114843,"vw":72.537177},{"c":72.43,"h":72.555,"l":72.36,"n":1318,"o":72.52,"t":"2026-09-21T17:45:00Z","v":90447,"vw":72.439753},{"c":72.435,"h":72.515,"l":72.425,"n":1677,"o":72.44,"t":"2026-09-21T18:00:00Z","v":123740,"vw":72.470599},{"c":72.49,"h":72.505,"l":72.3701,"n":1670,"o":72.435,"t":"2026-09-21T18:15:00Z","v":101646,"vw":72.454236},{"c":72.62,"h":72.635,"l":72.48,"n":1864,"o":72.4917,"t":"2026-09-21T18:30:00Z","v":96068,"vw":72.554606},{"c":72.7196,"h":72.72,"l":72.61,"n":1205,"o":72.63,"t":"2026-09-21T18:45:00Z","v":64259,"vw":72.652291},{"c":72.6,"h":72.765,"l":72.6,"n":1672,"o":72.71,"t":"2026-09-21T19:00:00Z","v":80641,"vw":72.680038},{"c":72.49,"h":72.735,"l":72.49,"n":1873,"o":72.61,"t":"2026-09-21T19:15:00Z","v":112142,"vw":72.607834},{"c":72.46,"h":72.51,"l":72.3,"n":2373,"o":72.5,"t":"2026-09-21T19:30:00Z","v":132789,"vw":72.405873},{"c":72.315,"h":72.62,"l":72.3,"n":6755,"o":72.46,"t":"2026-09-21T19:45:00Z","v":519231,"vw":72.430575},{"c":72.31,"h":72.31,"l":72.31,"n":65,"o":72.31,"t":"2026-09-21T20:00:00Z","v":797114,"vw":72.31},{"c":72.5,"h":72.51,"l":72.5,"n":20,"o":72.51,"t":"2026-09-22T12:00:00Z","v":533,"vw":72.508019},{"c":73.1,"h":73.1,"l":72.4,"n":29,"o":73.01,"t":"2026-09-22T13:00:00Z","v":932,"vw":72.904762},{"c":73.98,"h":73.98,"l":73.21,"n":1016,"o":73.44,"t":"2026-09-22T13:30:00Z","v":89405,"vw":73.630227},{"c":73.64,"h":73.88,"l":73.35,"n":1319,"o":73.88,"t":"2026-09-22T13:45:00Z","v":53832,"vw":73.553484},{"c":73.71,"h":73.78,"l":73.52,"n":1801,"o":73.61,"t":"2026-09-22T14:00:00Z","v":198360,"vw":73.722399},{"c":73.47,"h":73.75,"l":73.27,"n":2065,"o":73.71,"t":"2026-09-22T14:15:00Z","v":180624,"vw":73.4798},{"c":73.53,"h":73.81,"l":73.45,"n":1975,"o":73.5,"t":"2026-09-22T14:30:00Z","v":139416,"vw":73.666253},{"c":73.575,"h":73.69,"l":73.36,"n":1988,"o":73.52,"t":"2026-09-22T14:45:00Z","v":139439,"vw":73.470851},{"c":73.68,"h":73.74,"l":73.54,"n":1297,"o":73.54,"t":"2026-09-22T15:00:00Z","v":63291,"vw":73.658544},{"c":73.53,"h":73.735,"l":73.52,"n":1531,"o":73.685,"t":"2026-09-22T15:15:00Z","v":75567,"vw":73.632319},{"c":73.18,"h":73.53,"l":73.08,"n":2140,"o":73.53,"t":"2026-09-22T15:30:00Z","v":225572,"vw":73.233305},{"c":73.31,"h":73.36,"l":73.15,"n":1074,"o":73.17,"t":"2026-09-22T15:45:00Z","v":57039,"vw":73.280527},{"c":73.42,"h":73.52,"l":73.29,"n":1259,"o":73.3,"t":"2026-09-22T16:00:00Z","v":88215,"vw":73.443897},{"c":73.3,"h":73.42,"l":73.235,"n":1090,"o":73.42,"t":"2026-09-22T16:15:00Z","v":56195,"vw":73.327954},{"c":73.4,"h":73.44,"l":73.3,"n":1108,"o":73.32,"t":"2026-09-22T16:30:00Z","v":65532,"vw":73.391737},{"c":73.59,"h":73.69,"l":73.4,"n":1415,"o":73.41,"t":"2026-09-22T16:45:00Z","v":71333,"vw":73.541198},{"c":73.37,"h":73.6188,"l":73.37,"n":1251,"o":73.59,"t":"2026-09-22T17:00:00Z","v":64793,"vw":73.495549},{"c":73.5,"h":73.51,"l":73.3,"n":1486,"o":73.37,"t":"2026-09-22T17:15:00Z","v":88977,"vw":73.408866},{"c":73.55,"h":73.59,"l":73.46,"n":1391,"o":73.52,"t":"2026-09-22T17:30:00Z","v":56458,"vw":73.515912},{"c":73.87,"h":73.94,"l":73.505,"n":3163,"o":73.53,"t":"2026-09-22T17:45:00Z","v":464247,"vw":73.691723},{"c":73.85,"h":74.0735,"l":73.78,"n":1348,"o":73.9,"t":"2026-09-22T18:00:00Z","v":58938,"vw":73.920444},{"c":73.63,"h":73.89,"l":73.6,"n":1261,"o":73.845,"t":"2026-09-22T18:15:00Z","v":49934,"vw":73.732141},{"c":73.45,"h":73.615,"l":73.44,"n":1606,"o":73.615,"t":"2026-09-22T18:30:00Z","v":82594,"vw":73.493113},{"c":73.415,"h":73.54,"l":73.38,"n":1482,"o":73.48,"t":"2026-09-22T18:45:00Z","v":59983,"vw":73.463306},{"c":73.4299,"h":73.5,"l":73.4,"n":1630,"o":73.44,"t":"2026-09-22T19:00:00Z","v":64862,"vw":73.451261},{"c":73.335,"h":73.485,"l":73.335,"n":1934,"o":73.43,"t":"2026-09-22T19:15:00Z","v":105740,"vw":73.409886},{"c":73.55,"h":73.605,"l":73.32,"n":2392,"o":73.335,"t":"2026-09-22T19:30:00Z","v":126983,"vw":73.503851},{"c":73.84,"h":74.01,"l":73.56,"n":7503,"o":73.56,"t":"2026-09-22T19:45:00Z","v":753455,"vw":73.881305},{"c":73.85,"h":73.85,"l":73.85,"n":79,"o":73.85,"t":"2026-09-22T20:00:00Z","v":975785,"vw":73.85},{"c":74.44,"h":75.11,"l":73.35,"n":2064,"o":73.38,"t":"2026-09-23T13:30:00Z","v":343713,"vw":74.26752},{"c":74.58,"h":74.7598,"l":74.1,"n":3430,"o":74.44,"t":"2026-09-23T13:45:00Z","v":395238,"vw":74.352875},{"c":75.58,"h":75.61,"l":74.54,"n":3671,"o":74.54,"t":"2026-09-23T14:00:00Z","v":437947,"vw":74.952491},{"c":75.555,"h":75.76,"l":75.305,"n":4569,"o":75.55,"t":"2026-09-23T14:15:00Z","v":481258,"vw":75.580125},{"c":75.38,"h":76,"l":75.36,"n":4705,"o":75.55,"t":"2026-09-23T14:30:00Z","v":347653,"vw":75.688262},{"c":75.58,"h":75.62,"l":75.225,"n":3001,"o":75.375,"t":"2026-09-23T14:45:00Z","v":213199,"vw":75.421977},{"c":75.99,"h":76.01,"l":75.32,"n":2952,"o":75.58,"t":"2026-09-23T15:00:00Z","v":333861,"vw":75.52772},{"c":76,"h":76.43,"l":75.97,"n":4166,"o":75.97,"t":"2026-09-23T15:15:00Z","v":353725,"vw":76.233751},{"c":75.945,"h":75.99,"l":75.57,"n":2838,"o":75.99,"t":"2026-09-23T15:30:00Z","v":231718,"vw":75.816341},{"c":75.93,"h":75.97,"l":75.67,"n":3040,"o":75.965,"t":"2026-09-23T15:45:00Z","v":299975,"vw":75.792066},{"c":75.945,"h":75.99,"l":75.68,"n":2008,"o":75.935,"t":"2026-09-23T16:00:00Z","v":140576,"vw":75.832386},{"c":76.14,"h":76.14,"l":75.925,"n":2566,"o":75.945,"t":"2026-09-23T16:15:00Z","v":317875,"vw":76.055017},{"c":76.095,"h":76.175,"l":76.02,"n":2155,"o":76.145,"t":"2026-09-23T16:30:00Z","v":124396,"vw":76.109256},{"c":76.09,"h":76.16,"l":75.84,"n":2865,"o":76.095,"t":"2026-09-23T16:45:00Z","v":265479,"vw":75.969645},{"c":76.11,"h":76.16,"l":75.87,"n":1938,"o":76.09,"t":"2026-09-23T17:00:00Z","v":128064,"vw":76.005587},{"c":75.99,"h":76.14,"l":75.935,"n":1785,"o":76.13,"t":"2026-09-23T17:15:00Z","v":93387,"vw":76.015259},{"c":75.97,"h":76.07,"l":75.75,"n":2050,"o":75.99,"t":"2026-09-23T17:30:00Z","v":144449,"vw":75.84654},{"c":76.19,"h":76.22,"l":75.965,"n":1978,"o":75.975,"t":"2026-09-23T17:45:00Z","v":95154,"vw":76.052303},{"c":76.265,"h":76.29,"l":75.96,"n":3121,"o":76.2,"t":"2026-09-23T18:00:00Z","v":418862,"vw":76.099445},{"c":76.04,"h":76.29,"l":76.02,"n":2268,"o":76.265,"t":"2026-09-23T18:15:00Z","v":160750,"vw":76.19988},{"c":75.665,"h":76.055,"l":75.665,"n":1812,"o":76.03,"t":"2026-09-23T18:30:00Z","v":108518,"vw":75.879247},{"c":75.695,"h":75.72,"l":75.48,"n":2049,"o":75.66,"t":"2026-09-23T18:45:00Z","v":122576,"vw":75.583186},{"c":75.91,"h":75.97,"l":75.58,"n":2622,"o":75.695,"t":"2026-09-23T19:00:00Z","v":181108,"vw":75.768445},{"c":75.71,"h":75.98,"l":75.675,"n":2663,"o":75.91,"t":"2026-09-23T19:15:00Z","v":166291,"vw":75.820619},{"c":76,"h":76.03,"l":75.61,"n":4080,"o":75.71,"t":"2026-09-23T19:30:00Z","v":250816,"vw":75.841923},{"c":76.27,"h":76.46,"l":75.99,"n":14862,"o":76,"t":"2026-09-23T19:45:00Z","v":1168384,"vw":76.284955},{"c":75.7606,"h":76.27,"l":75.7606,"n":87,"o":76.27,"t":"2026-09-23T20:00:00Z","v":1191215,"vw":76.199163},{"c":76.22,"h":76.22,"l":76.22,"n":1,"o":76.22,"t":"2026-09-23T20:15:00Z","v":7800,"vw":76.22},{"c":76.97,"h":76.97,"l":76.97,"n":1,"o":76.97,"t":"2026-09-23T23:45:00Z","v":200,"vw":76.97},{"c":76,"h":76.11,"l":76,"n":7,"o":76.11,"t":"2026-09-24T08:00:00Z","v":349,"vw":76.070714},{"c":75.63,"h":75.63,"l":75.63,"n":6,"o":75.63,"t":"2026-09-24T13:15:00Z","v":342,"vw":75.63},{"c":75.03,"h":75.85,"l":74.84,"n":1277,"o":75.48,"t":"2026-09-24T13:30:00Z","v":261487,"vw":75.342581},{"c":75.78,"h":75.855,"l":74.75,"n":2383,"o":74.995,"t":"2026-09-24T13:45:00Z","v":249109,"vw":75.38504},{"c":75.59,"h":75.86,"l":75.49,"n":2877,"o":75.72,"t":"2026-09-24T14:00:00Z","v":847663,"vw":75.620082},{"c":75.5,"h":75.665,"l":75.38,"n":1822,"o":75.465,"t":"2026-09-24T14:15:00Z","v":155006,"vw":75.537897},{"c":75.35,"h":75.73,"l":75.295,"n":1339,"o":75.5,"t":"2026-09-24T14:30:00Z","v":68564,"vw":75.509374},{"c":74.955,"h":75.38,"l":74.88,"n":1389,"o":75.35,"t":"2026-09-24T14:45:00Z","v":95179,"vw":75.06614},{"c":74.89,"h":75.04,"l":74.79,"n":1589,"o":74.955,"t":"2026-09-24T15:00:00Z","v":139408,"vw":74.922965},{"c":74.965,"h":75.05,"l":74.82,"n":1755,"o":74.88,"t":"2026-09-24T15:15:00Z","v":199949,"vw":74.948008},{"c":75.08,"h":75.1,"l":74.89,"n":1941,"o":74.96,"t":"2026-09-24T15:30:00Z","v":214335,"vw":74.987768},{"c":74.825,"h":75.09,"l":74.825,"n":1095,"o":75.08,"t":"2026-09-24T15:45:00Z","v":104457,"vw":74.953606},{"c":74.73,"h":74.845,"l":74.605,"n":1048,"o":74.825,"t":"2026-09-24T16:00:00Z","v":65920,"vw":74.725116},{"c":75.135,"h":75.54,"l":74.72,"n":1725,"o":74.72,"t":"2026-09-24T16:15:00Z","v":101809,"vw":75.155167},{"c":75.525,"h":75.72,"l":75.02,"n":1438,"o":75.1899,"t":"2026-09-24T16:30:00Z","v":80157,"vw":75.431139},{"c":75.3,"h":75.5,"l":75.3,"n":1212,"o":75.48,"t":"2026-09-24T16:45:00Z","v":47148,"vw":75.393414},{"c":75.225,"h":75.345,"l":75.055,"n":1392,"o":75.28,"t":"2026-09-24T17:00:00Z","v":76322,"vw":75.217859},{"c":75.1,"h":75.27,"l":74.97,"n":1110,"o":75.225,"t":"2026-09-24T17:15:00Z","v":47629,"vw":75.169258},{"c":74.835,"h":75.155,"l":74.825,"n":1092,"o":75.11,"t":"2026-09-24T17:30:00Z","v":45475,"vw":74.968512},{"c":75.04,"h":75.09,"l":74.815,"n":1232,"o":74.85,"t":"2026-09-24T17:45:00Z","v":57460,"vw":74.921451},{"c":74.93,"h":75.065,"l":74.58,"n":1791,"o":75.05,"t":"2026-09-24T18:00:00Z","v":118435,"vw":74.896582},{"c":75.06,"h":75.21,"l":74.905,"n":1358,"o":74.94,"t":"2026-09-24T18:15:00Z","v":63836,"vw":75.00533},{"c":75.03,"h":75.13,"l":74.805,"n":1305,"o":75.03,"t":"2026-09-24T18:30:00Z","v":62091,"vw":74.969909},{"c":74.87,"h":75.16,"l":74.87,"n":1254,"o":74.99,"t":"2026-09-24T18:45:00Z","v":59338,"vw":75.023305},{"c":74.91,"h":74.92,"l":74.75,"n":1566,"o":74.89,"t":"2026-09-24T19:00:00Z","v":74086,"vw":74.861141},{"c":75.05,"h":75.08,"l":74.75,"n":2190,"o":74.92,"t":"2026-09-24T19:15:00Z","v":115889,"vw":74.900808},{"c":75.125,"h":75.18,"l":75,"n":2418,"o":75.02,"t":"2026-09-24T19:30:00Z","v":133802,"vw":75.113061},{"c":74.84,"h":75.16,"l":74.78,"n":9797,"o":75.125,"t":"2026-09-24T19:45:00Z","v":983564,"vw":74.973558},{"c":74.2538,"h":76.0126,"l":74.2538,"n":83,"o":74.78,"t":"2026-09-24T20:00:00Z","v":886374,"vw":74.780067},{"c":75.27,"h":75.625,"l":74.92,"n":1313,"o":74.98,"t":"2026-09-25T13:30:00Z","v":129427,"vw":75.286788},{"c":75.6,"h":75.61,"l":75.12,"n":1120,"o":75.29,"t":"2026-09-25T13:45:00Z","v":68500,"vw":75.418272},{"c":75.175,"h":75.6,"l":74.99,"n":1147,"o":75.6,"t":"2026-09-25T14:00:00Z","v":94999,"vw":75.324541},{"c":75.3625,"h":75.39,"l":75.06,"n":1292,"o":75.175,"t":"2026-09-25T14:15:00Z","v":69108,"vw":75.241795},{"c":75.21,"h":75.42,"l":75.16,"n":1278,"o":75.3575,"t":"2026-09-25T14:30:00Z","v":100335,"vw":75.287838},{"c":75.54,"h":75.54,"l":75.15,"n":1188,"o":75.2,"t":"2026-09-25T14:45:00Z","v":58659,"vw":75.390039},{"c":75.57,"h":75.79,"l":75.39,"n":1269,"o":75.54,"t":"2026-09-25T15:00:00Z","v":60677,"vw":75.610461},{"c":75.52,"h":75.56,"l":75.34,"n":1868,"o":75.52,"t":"2026-09-25T15:15:00Z","v":122335,"vw":75.451792},{"c":75.64,"h":75.76,"l":75.53,"n":1475,"o":75.53,"t":"2026-09-25T15:30:00Z","v":86970,"vw":75.645823},{"c":76.1,"h":76.18,"l":75.6,"n":2852,"o":75.65,"t":"2026-09-25T15:45:00Z","v":194721,"vw":75.874137},{"c":76.66,"h":76.77,"l":76.13,"n":2153,"o":76.13,"t":"2026-09-25T16:00:00Z","v":174973,"vw":76.579896},{"c":76.6,"h":76.74,"l":76.35,"n":1310,"o":76.66,"t":"2026-09-25T16:15:00Z","v":80029,"vw":76.541527},{"c":76.74,"h":76.78,"l":76.51,"n":1629,"o":76.6,"t":"2026-09-25T16:30:00Z","v":111279,"vw":76.649439},{"c":76.515,"h":76.75,"l":76.45,"n":1584,"o":76.725,"t":"2026-09-25T16:45:00Z","v":85107,"vw":76.615976},{"c":76.74,"h":76.7782,"l":76.51,"n":1489,"o":76.54,"t":"2026-09-25T17:00:00Z","v":85311,"vw":76.651918},{"c":76.755,"h":76.79,"l":76.66,"n":1199,"o":76.77,"t":"2026-09-25T17:15:00Z","v":67092,"vw":76.717314},{"c":76.705,"h":76.755,"l":76.52,"n":1900,"o":76.755,"t":"2026-09-25T17:30:00Z","v":88189,"vw":76.669276},{"c":76.39,"h":76.69,"l":76.38,"n":1907,"o":76.69,"t":"2026-09-25T17:45:00Z","v":127383,"vw":76.448774},{"c":76.27,"h":76.395,"l":76.12,"n":1198,"o":76.395,"t":"2026-09-25T18:00:00Z","v":46650,"vw":76.241008},{"c":76.22,"h":76.28,"l":76.13,"n":1118,"o":76.28,"t":"2026-09-25T18:15:00Z","v":43305,"vw":76.181784},{"c":76.24,"h":76.3,"l":76.15,"n":1246,"o":76.235,"t":"2026-09-25T18:30:00Z","v":62900,"vw":76.222566},{"c":75.995,"h":76.24,"l":75.99,"n":1405,"o":76.24,"t":"2026-09-25T18:45:00Z","v":68450,"vw":76.088711},{"c":76.2,"h":76.23,"l":75.84,"n":2230,"o":76.01,"t":"2026-09-25T19:00:00Z","v":137839,"vw":76.037715},{"c":76.355,"h":76.44,"l":76.215,"n":2793,"o":76.215,"t":"2026-09-25T19:15:00Z","v":171738,"vw":76.330296},{"c":76.37,"h":76.54,"l":76.3319,"n":4398,"o":76.35,"t":"2026-09-25T19:30:00Z","v":341487,"vw":76.441892},{"c":76.05,"h":76.51,"l":76.01,"n":10869,"o":76.37,"t":"2026-09-25T19:45:00Z","v":1031824,"vw":76.260592},{"c":76.08,"h":76.08,"l":76.065,"n":73,"o":76.065,"t":"2026-09-25T20:00:00Z","v":611887,"vw":76.079997},{"c":75.79,"h":75.79,"l":75.79,"n":2,"o":75.79,"t":"2026-09-28T08:00:00Z","v":200,"vw":75.79},{"c":76.89,"h":76.95,"l":75.54,"n":2123,"o":75.59,"t":"2026-09-28T13:30:00Z","v":253799,"vw":76.370878},{"c":76.9,"h":77.52,"l":76.62,"n":2514,"o":76.89,"t":"2026-09-28T13:45:00Z","v":192324,"vw":77.049569},{"c":76.665,"h":77.01,"l":76.62,"n":2543,"o":76.89,"t":"2026-09-28T14:00:00Z","v":200860,"vw":76.778205},{"c":77.44,"h":77.46,"l":76.67,"n":1937,"o":76.67,"t":"2026-09-28T14:15:00Z","v":271485,"vw":76.932051},{"c":77.17,"h":77.54,"l":77,"n":3069,"o":77.44,"t":"2026-09-28T14:30:00Z","v":300698,"vw":77.177702},{"c":76.42,"h":77.17,"l":76.37,"n":2054,"o":77.17,"t":"2026-09-28T14:45:00Z","v":657918,"vw":76.716716},{"c":75.845,"h":76.4,"l":75.835,"n":2765,"o":76.4,"t":"2026-09-28T15:00:00Z","v":220552,"vw":76.163349},{"c":75.885,"h":75.96,"l":75.62,"n":1788,"o":75.845,"t":"2026-09-28T15:15:00Z","v":98184,"vw":75.803593},{"c":76.015,"h":76.085,"l":75.9,"n":992,"o":75.91,"t":"2026-09-28T15:30:00Z","v":49716,"vw":75.968845},{"c":75.84,"h":76,"l":75.805,"n":1404,"o":75.995,"t":"2026-09-28T15:45:00Z","v":70675,"vw":75.882183},{"c":76.235,"h":76.27,"l":75.85,"n":1584,"o":75.87,"t":"2026-09-28T16:00:00Z","v":101314,"vw":76.127839},{"c":77.08,"h":77.27,"l":76.21,"n":2124,"o":76.23,"t":"2026-09-28T16:15:00Z","v":120397,"vw":76.612542},{"c":76.445,"h":77.09,"l":76.375,"n":1598,"o":77.09,"t":"2026-09-28T16:30:00Z","v":101773,"vw":76.600811},{"c":76.29,"h":76.56,"l":76.025,"n":1857,"o":76.46,"t":"2026-09-28T16:45:00Z","v":126603,"vw":76.313799},{"c":76.89,"h":77.12,"l":76.2301,"n":2240,"o":76.265,"t":"2026-09-28T17:00:00Z","v":177572,"vw":76.653148},{"c":76.54,"h":76.92,"l":76.48,"n":1067,"o":76.89,"t":"2026-09-28T17:15:00Z","v":61903,"vw":76.677099},{"c":76.99,"h":77,"l":76.535,"n":1554,"o":76.535,"t":"2026-09-28T17:30:00Z","v":158238,"vw":76.787894},{"c":77.09,"h":77.11,"l":76.91,"n":1436,"o":77.01,"t":"2026-09-28T17:45:00Z","v":79276,"vw":77.001161},{"c":77.21,"h":77.21,"l":77,"n":1318,"o":77.07,"t":"2026-09-28T18:00:00Z","v":59477,"vw":77.065554},{"c":76.855,"h":77.24,"l":76.7,"n":2513,"o":77.205,"t":"2026-09-28T18:15:00Z","v":141181,"vw":76.99277},{"c":76.765,"h":76.93,"l":76.74,"n":1195,"o":76.86,"t":"2026-09-28T18:30:00Z","v":62027,"vw":76.835782},{"c":76.86,"h":76.885,"l":76.7,"n":1385,"o":76.73,"t":"2026-09-28T18:45:00Z","v":60552,"vw":76.794843},{"c":76.7344,"h":76.86,"l":76.71,"n":1342,"o":76.86,"t":"2026-09-28T19:00:00Z","v":54663,"vw":76.78997},{"c":76.9126,"h":76.97,"l":76.7097,"n":1744,"o":76.73,"t":"2026-09-28T19:15:00Z","v":73680,"vw":76.824801},{"c":76.84,"h":77.04,"l":76.75,"n":2579,"o":76.93,"t":"2026-09-28T19:30:00Z","v":173167,"vw":76.8742},{"c":76.385,"h":76.92,"l":76.35,"n":8082,"o":76.84,"t":"2026-09-28T19:45:00Z","v":650821,"vw":76.577261},{"c":76.38,"h":76.39,"l":76.38,"n":65,"o":76.39,"t":"2026-09-28T20:00:00Z","v":1078564,"vw":76.380001},{"c":76.7875,"h":77.14,"l":76.16,"n":748,"o":76.82,"t":"2026-09-29T13:30:00Z","v":56312,"vw":76.666601},{"c":76.075,"h":76.74,"l":76.065,"n":805,"o":76.7,"t":"2026-09-29T13:45:00Z","v":44465,"vw":76.420728},{"c":75.985,"h":76.19,"l":75.975,"n":1017,"o":76.065,"t":"2026-09-29T14:00:00Z","v":42482,"vw":76.088039},{"c":75.62,"h":76.01,"l":75.53,"n":1319,"o":75.985,"t":"2026-09-29T14:15:00Z","v":83449,"vw":75.841727},{"c":75.88,"h":75.88,"l":75.45,"n":1125,"o":75.63,"t":"2026-09-29T14:30:00Z","v":40095,"vw":75.606441},{"c":76.01,"h":76.07,"l":75.78,"n":1572,"o":75.86,"t":"2026-09-29T14:45:00Z","v":147840,"vw":75.954113},{"c":75.755,"h":76.02,"l":75.685,"n":1488,"o":75.98,"t":"2026-09-29T15:00:00Z","v":92246,"vw":75.856356},{"c":75.71,"h":75.84,"l":75.675,"n":1253,"o":75.755,"t":"2026-09-29T15:15:00Z","v":93498,"vw":75.770319},{"c":75.93,"h":75.975,"l":75.71,"n":2032,"o":75.72,"t":"2026-09-29T15:30:00Z","v":244979,"vw":75.812375},{"c":75.555,"h":76.16,"l":75.555,"n":1828,"o":75.955,"t":"2026-09-29T15:45:00Z","v":610602,"vw":75.764313},{"c":75.555,"h":75.65,"l":75.4516,"n":1550,"o":75.56,"t":"2026-09-29T16:00:00Z","v":138258,"vw":75.561576},{"c":75.65,"h":75.7,"l":75.535,"n":1196,"o":75.58,"t":"2026-09-29T16:15:00Z","v":65716,"vw":75.621625},{"c":75.53,"h":75.75,"l":75.495,"n":985,"o":75.68,"t":"2026-09-29T16:30:00Z","v":39046,"vw":75.618206},{"c":75.44,"h":75.53,"l":75.38,"n":1545,"o":75.53,"t":"2026-09-29T16:45:00Z","v":91741,"vw":75.448601},{"c":75.42,"h":75.4819,"l":75.32,"n":935,"o":75.46,"t":"2026-09-29T17:00:00Z","v":36286,"vw":75.405538},{"c":75.49,"h":75.49,"l":75.41,"n":1062,"o":75.44,"t":"2026-09-29T17:15:00Z","v":53848,"vw":75.440001},{"c":75.89,"h":75.89,"l":75.48,"n":1636,"o":75.49,"t":"2026-09-29T17:30:00Z","v":144367,"vw":75.668917},{"c":75.805,"h":76.13,"l":75.805,"n":1268,"o":75.87,"t":"2026-09-29T17:45:00Z","v":112728,"vw":75.941711},{"c":75.6875,"h":76.07,"l":75.46,"n":1804,"o":75.84,"t":"2026-09-29T18:00:00Z","v":107359,"vw":75.813847},{"c":75.68,"h":75.89,"l":75.555,"n":1400,"o":75.6825,"t":"2026-09-29T18:15:00Z","v":117288,"vw":75.840088},{"c":75.89,"h":76.08,"l":75.64,"n":2681,"o":75.68,"t":"2026-09-29T18:30:00Z","v":429677,"vw":75.834555},{"c":76.1,"h":76.15,"l":75.92,"n":2170,"o":75.94,"t":"2026-09-29T18:45:00Z","v":125196,"vw":76.035533},{"c":76.075,"h":76.3,"l":75.91,"n":1716,"o":76.1,"t":"2026-09-29T19:00:00Z","v":160569,"vw":76.094687},{"c":76.46,"h":76.46,"l":76.07,"n":2044,"o":76.07,"t":"2026-09-29T19:15:00Z","v":162252,"vw":76.249051},{"c":76.65,"h":76.7125,"l":76.39,"n":2655,"o":76.47,"t":"2026-09-29T19:30:00Z","v":144420,"vw":76.558151},{"c":76.49,"h":76.78,"l":76.43,"n":8151,"o":76.66,"t":"2026-09-29T19:45:00Z","v":671308,"vw":76.567369},{"c":76.48,"h":76.51,"l":76.48,"n":71,"o":76.51,"t":"2026-09-29T20:00:00Z","v":776550,"vw":76.480126},{"c":76.48,"h":76.48,"l":76.48,"n":1,"o":76.48,"t":"2026-09-29T20:15:00Z","v":5418,"vw":76.48},{"c":76.79,"h":77.03,"l":76.2445,"n":1226,"o":76.48,"t":"2026-09-30T13:30:00Z","v":104934,"vw":76.690113},{"c":76.85,"h":77.04,"l":76.7469,"n":1248,"o":76.89,"t":"2026-09-30T13:45:00Z","v":64235,"vw":76.928862},{"c":76.555,"h":77.01,"l":76.45,"n":1626,"o":76.83,"t":"2026-09-30T14:00:00Z","v":75473,"vw":76.654836},{"c":76.105,"h":76.615,"l":76.09,"n":1592,"o":76.555,"t":"2026-09-30T14:15:00Z","v":69604,"vw":76.357293},{"c":76.17,"h":76.28,"l":75.95,"n":1178,"o":76.08,"t":"2026-09-30T14:30:00Z","v":52610,"vw":76.124186},{"c":76.2675,"h":76.41,"l":76.16,"n":1259,"o":76.171,"t":"2026-09-30T14:45:00Z","v":51455,"vw":76.280664},{"c":76.35,"h":76.385,"l":76.09,"n":1412,"o":76.27,"t":"2026-09-30T15:00:00Z","v":61781,"vw":76.258547},{"c":76.08,"h":76.525,"l":75.83,"n":2727,"o":76.42,"t":"2026-09-30T15:15:00Z","v":1291718,"vw":75.872615},{"c":75.535,"h":76.08,"l":75.505,"n":3033,"o":76.075,"t":"2026-09-30T15:30:00Z","v":278413,"vw":75.773422},{"c":75.8,"h":75.81,"l":75.5,"n":2477,"o":75.51,"t":"2026-09-30T15:45:00Z","v":406799,"vw":75.665551},{"c":75.76,"h":75.92,"l":75.74,"n":1181,"o":75.78,"t":"2026-09-30T16:00:00Z","v":57993,"vw":75.836889},{"c":75.845,"h":75.85,"l":75.74,"n":1096,"o":75.76,"t":"2026-09-30T16:15:00Z","v":48710,"vw":75.775041},{"c":75.97,"h":75.98,"l":75.77,"n":1028,"o":75.83,"t":"2026-09-30T16:30:00Z","v":38737,"vw":75.866892},{"c":75.93,"h":75.99,"l":75.84,"n":1079,"o":75.97,"t":"2026-09-30T16:45:00Z","v":44978,"vw":75.91214},{"c":75.97,"h":76.07,"l":75.89,"n":1895,"o":75.93,"t":"2026-09-30T17:00:00Z","v":196292,"vw":75.987911},{"c":76.005,"h":76.11,"l":75.95,"n":1426,"o":75.97,"t":"2026-09-30T17:15:00Z","v":77197,"vw":76.014851},{"c":75.84,"h":76.04,"l":75.69,"n":1820,"o":75.991,"t":"2026-09-30T17:30:00Z","v":150488,"vw":75.883054},{"c":75.755,"h":75.89,"l":75.63,"n":1846,"o":75.86,"t":"2026-09-30T17:45:00Z","v":237111,"vw":75.758859},{"c":75.64,"h":75.78,"l":75.54,"n":1536,"o":75.78,"t":"2026-09-30T18:00:00Z","v":81448,"vw":75.644595},{"c":75.6,"h":75.695,"l":75.54,"n":1888,"o":75.63,"t":"2026-09-30T18:15:00Z","v":121441,"vw":75.582569},{"c":75.965,"h":76.005,"l":75.57,"n":2206,"o":75.63,"t":"2026-09-30T18:30:00Z","v":153652,"vw":75.809364},{"c":75.81,"h":75.965,"l":75.69,"n":2107,"o":75.965,"t":"2026-09-30T18:45:00Z","v":128629,"vw":75.799413},{"c":75.685,"h":75.82,"l":75.405,"n":2484,"o":75.82,"t":"2026-09-30T19:00:00Z","v":172970,"vw":75.579865},{"c":75.67,"h":75.885,"l":75.605,"n":3025,"o":75.695,"t":"2026-09-30T19:15:00Z","v":191402,"vw":75.714601},{"c":75.6,"h":75.8,"l":75.59,"n":3830,"o":75.66,"t":"2026-09-30T19:30:00Z","v":262891,"vw":75.672534},{"c":75.14,"h":75.6,"l":75.09,"n":12367,"o":75.6,"t":"2026-09-30T19:45:00Z","v":996902,"vw":75.311785},{"c":75.11,"h":75.11,"l":75.11,"n":95,"o":75.11,"t":"2026-09-30T20:00:00Z","v":1137294,"vw":75.11},{"c":75.02,"h":75.02,"l":75.02,"n":8,"o":75.02,"t":"2026-10-01T08:00:00Z","v":335,"vw":75.02},{"c":74.78,"h":75.45,"l":74.5401,"n":740,"o":74.91,"t":"2026-10-01T13:30:00Z","v":64122,"vw":74.839205},{"c":74.385,"h":75.04,"l":74.38,"n":1137,"o":74.78,"t":"2026-10-01T13:45:00Z","v":146568,"vw":74.797713},{"c":74.165,"h":74.39,"l":73.88,"n":1891,"o":74.3463,"t":"2026-10-01T14:00:00Z","v":170767,"vw":74.041172},{"c":74.35,"h":74.465,"l":74.19,"n":749,"o":74.2,"t":"2026-10-01T14:15:00Z","v":48642,"vw":74.325689},{"c":74.69,"h":74.975,"l":74.27,"n":1563,"o":74.27,"t":"2026-10-01T14:30:00Z","v":252380,"vw":74.680763},{"c":74.395,"h":74.75,"l":74.2,"n":1884,"o":74.64,"t":"2026-10-01T14:45:00Z","v":243702,"vw":74.508855},{"c":74.11,"h":74.395,"l":74.01,"n":1294,"o":74.395,"t":"2026-10-01T15:00:00Z","v":123647,"vw":74.221713},{"c":74.48,"h":74.65,"l":73.99,"n":1746,"o":74.08,"t":"2026-10-01T15:15:00Z","v":206537,"vw":74.209103},{"c":75.075,"h":75.19,"l":74.46,"n":1478,"o":74.47,"t":"2026-10-01T15:30:00Z","v":97851,"vw":74.87627},{"c":75.08,"h":75.23,"l":74.79,"n":1266,"o":75.075,"t":"2026-10-01T15:45:00Z","v":71832,"vw":75.00595},{"c":75.245,"h":75.425,"l":75.14,"n":983,"o":75.15,"t":"2026-10-01T16:00:00Z","v":54246,"vw":75.268572},{"c":75.315,"h":75.44,"l":75.19,"n":1206,"o":75.215,"t":"2026-10-01T16:15:00Z","v":81817,"vw":75.311337},{"c":75.4225,"h":75.51,"l":75.245,"n":1112,"o":75.305,"t":"2026-10-01T16:30:00Z","v":66906,"vw":75.426062},{"c":75.44,"h":75.51,"l":75.2901,"n":895,"o":75.42,"t":"2026-10-01T16:45:00Z","v":54019,"vw":75.36272},{"c":75.46,"h":75.61,"l":75.32,"n":1363,"o":75.43,"t":"2026-10-01T17:00:00Z","v":92326,"vw":75.49683},{"c":75.335,"h":75.5,"l":75.295,"n":1669,"o":75.43,"t":"2026-10-01T17:15:00Z","v":133633,"vw":75.385025},{"c":75.8,"h":75.85,"l":75.335,"n":2566,"o":75.34,"t":"2026-10-01T17:30:00Z","v":199043,"vw":75.60702},{"c":75.5,"h":75.9625,"l":75.44,"n":2748,"o":75.77,"t":"2026-10-01T17:45:00Z","v":258308,"vw":75.788133},{"c":75.46,"h":75.49,"l":75.195,"n":1927,"o":75.48,"t":"2026-10-01T18:00:00Z","v":138629,"vw":75.331471},{"c":75.605,"h":75.73,"l":75.43,"n":1628,"o":75.43,"t":"2026-10-01T18:15:00Z","v":120506,"vw":75.621663},{"c":75.64,"h":75.865,"l":75.605,"n":1683,"o":75.605,"t":"2026-10-01T18:30:00Z","v":98951,"vw":75.696668},{"c":75.63,"h":75.68,"l":75.54,"n":1587,"o":75.635,"t":"2026-10-01T18:45:00Z","v":64877,"vw":75.616729},{"c":75.615,"h":75.69,"l":75.54,"n":1705,"o":75.635,"t":"2026-10-01T19:00:00Z","v":122433,"vw":75.608479},{"c":75.48,"h":75.65,"l":75.43,"n":1832,"o":75.62,"t":"2026-10-01T19:15:00Z","v":88633,"vw":75.534179},{"c":75.595,"h":75.78,"l":75.495,"n":2158,"o":75.495,"t":"2026-10-01T19:30:00Z","v":126482,"vw":75.676238},{"c":75.22,"h":75.71,"l":75.22,"n":9270,"o":75.62,"t":"2026-10-01T19:45:00Z","v":841958,"vw":75.4297},{"c":75.25,"h":75.25,"l":75.22,"n":65,"o":75.22,"t":"2026-10-01T20:00:00Z","v":1182915,"vw":75.249969},{"c":75.25,"h":75.25,"l":75.25,"n":1,"o":75.25,"t":"2026-10-01T20:15:00Z","v":10836,"vw":75.25},{"c":76.16,"h":76.16,"l":76.16,"n":5,"o":76.16,"t":"2026-10-02T12:30:00Z","v":104,"vw":76.16},{"c":76.335,"h":76.97,"l":75.45,"n":1969,"o":76.33,"t":"2026-10-02T13:30:00Z","v":238198,"vw":76.43175},{"c":75.595,"h":76.64,"l":75.54,"n":1878,"o":76.335,"t":"2026-10-02T13:45:00Z","v":109100,"vw":76.158472},{"c":75.99,"h":76.1,"l":75.37,"n":1706,"o":75.595,"t":"2026-10-02T14:00:00Z","v":68353,"vw":75.695802},{"c":75.92,"h":75.98,"l":75.63,"n":1306,"o":75.925,"t":"2026-10-02T14:15:00Z","v":54477,"vw":75.833146},{"c":76.19,"h":76.19,"l":75.82,"n":1104,"o":75.92,"t":"2026-10-02T14:30:00Z","v":35180,"vw":75.967468},{"c":76.575,"h":76.59,"l":76.1825,"n":3069,"o":76.1825,"t":"2026-10-02T14:45:00Z","v":235625,"vw":76.410611},{"c":76.27,"h":76.63,"l":76.185,"n":1712,"o":76.63,"t":"2026-10-02T15:00:00Z","v":89088,"vw":76.374747},{"c":76.4675,"h":76.4675,"l":76.02,"n":3803,"o":76.33,"t":"2026-10-02T15:15:00Z","v":364342,"vw":76.200709},{"c":76.67,"h":76.75,"l":76.33,"n":1917,"o":76.435,"t":"2026-10-02T15:30:00Z","v":90931,"vw":76.541452},{"c":76.875,"h":76.94,"l":76.69,"n":1449,"o":76.73,"t":"2026-10-02T15:45:00Z","v":86651,"vw":76.838464},{"c":76.76,"h":76.89,"l":76.64,"n":1388,"o":76.86,"t":"2026-10-02T16:00:00Z","v":73767,"vw":76.7946},{"c":76.495,"h":76.735,"l":76.45,"n":1176,"o":76.735,"t":"2026-10-02T16:15:00Z","v":60918,"vw":76.554804},{"c":76.54,"h":76.58,"l":76.41,"n":1263,"o":76.55,"t":"2026-10-02T16:30:00Z","v":72083,"vw":76.486849},{"c":76.685,"h":76.72,"l":76.545,"n":1114,"o":76.55,"t":"2026-10-02T16:45:00Z","v":43991,"vw":76.645811},{"c":76.555,"h":76.76,"l":76.44,"n":1366,"o":76.685,"t":"2026-10-02T17:00:00Z","v":95724,"vw":76.585705},{"c":76.35,"h":76.605,"l":76.35,"n":1089,"o":76.55,"t":"2026-10-02T17:15:00Z","v":44918,"vw":76.463538},{"c":76.555,"h":76.69,"l":76.42,"n":2238,"o":76.42,"t":"2026-10-02T17:30:00Z","v":167188,"vw":76.580203},{"c":76.56,"h":76.655,"l":76.47,"n":1395,"o":76.58,"t":"2026-10-02T17:45:00Z","v":76683,"vw":76.605686},{"c":76.465,"h":76.6,"l":76.42,"n":1328,"o":76.56,"t":"2026-10-02T18:00:00Z","v":51468,"vw":76.497835},{"c":76.162,"h":76.46,"l":76.09,"n":1416,"o":76.45,"t":"2026-10-02T18:15:00Z","v":63482,"vw":76.236213},{"c":76.26,"h":76.26,"l":76.09,"n":1553,"o":76.16,"t":"2026-10-02T18:30:00Z","v":74600,"vw":76.177682},{"c":76.26,"h":76.33,"l":76.21,"n":1659,"o":76.265,"t":"2026-10-02T18:45:00Z","v":78719,"vw":76.248501},{"c":76.29,"h":76.39,"l":76.26,"n":1341,"o":76.26,"t":"2026-10-02T19:00:00Z","v":74787,"vw":76.302747},{"c":76.35,"h":76.41,"l":76.26,"n":1646,"o":76.3,"t":"2026-10-02T19:15:00Z","v":91022,"vw":76.346926},{"c":76.295,"h":76.498,"l":76.28,"n":2391,"o":76.38,"t":"2026-10-02T19:30:00Z","v":118071,"vw":76.400918},{"c":76.09,"h":76.29,"l":75.99,"n":9165,"o":76.27,"t":"2026-10-02T19:45:00Z","v":720883,"vw":76.121185},{"c":76.07,"h":76.07,"l":76.07,"n":73,"o":76.07,"t":"2026-10-02T20:00:00Z","v":749446,"vw":76.07},{"c":75.74,"h":76.32,"l":75.655,"n":948,"o":75.89,"t":"2026-10-05T13:30:00Z","v":83200,"vw":75.947005},{"c":76.075,"h":76.24,"l":75.48,"n":1344,"o":75.61,"t":"2026-10-05T13:45:00Z","v":85581,"vw":75.902026},{"c":76.73,"h":76.8,"l":75.89,"n":1183,"o":76.09,"t":"2026-10-05T14:00:00Z","v":57242,"vw":76.407909},{"c":77.605,"h":77.88,"l":76.75,"n":2820,"o":76.765,"t":"2026-10-05T14:15:00Z","v":187325,"vw":77.397714},{"c":77.54,"h":77.67,"l":77.2975,"n":1796,"o":77.61,"t":"2026-10-05T14:30:00Z","v":90762,"vw":77.471491},{"c":77.76,"h":77.87,"l":77.37,"n":1959,"o":77.565,"t":"2026-10-05T14:45:00Z","v":102000,"vw":77.676045},{"c":77.72,"h":77.82,"l":77.57,"n":2115,"o":77.8,"t":"2026-10-05T15:00:00Z","v":123597,"vw":77.718176},{"c":78.16,"h":78.18,"l":77.7,"n":2179,"o":77.7,"t":"2026-10-05T15:15:00Z","v":152941,"vw":77.98378},{"c":78.29,"h":78.34,"l":78.085,"n":1794,"o":78.16,"t":"2026-10-05T15:30:00Z","v":87114,"vw":78.183813},{"c":78.4,"h":78.46,"l":78.215,"n":1382,"o":78.275,"t":"2026-10-05T15:45:00Z","v":65328,"vw":78.343065},{"c":78.28,"h":78.41,"l":78.14,"n":1594,"o":78.4,"t":"2026-10-05T16:00:00Z","v":85816,"vw":78.26174},{"c":78.59,"h":78.59,"l":78.195,"n":1964,"o":78.275,"t":"2026-10-05T16:15:00Z","v":140568,"vw":78.392698},{"c":78.87,"h":78.87,"l":78.575,"n":1822,"o":78.575,"t":"2026-10-05T16:30:00Z","v":90017,"vw":78.714217},{"c":78.77,"h":78.9,"l":78.7,"n":1692,"o":78.87,"t":"2026-10-05T16:45:00Z","v":128737,"vw":78.797234},{"c":78.705,"h":78.81,"l":78.66,"n":1414,"o":78.77,"t":"2026-10-05T17:00:00Z","v":66362,"vw":78.751812},{"c":78.67,"h":78.78,"l":78.64,"n":1498,"o":78.705,"t":"2026-10-05T17:15:00Z","v":66154,"vw":78.69733},{"c":78.425,"h":78.71,"l":78.425,"n":1728,"o":78.66,"t":"2026-10-05T17:30:00Z","v":105212,"vw":78.566309},{"c":78.8,"h":78.805,"l":78.395,"n":1575,"o":78.44,"t":"2026-10-05T17:45:00Z","v":92796,"vw":78.552004},{"c":78.765,"h":78.85,"l":78.68,"n":1531,"o":78.8,"t":"2026-10-05T18:00:00Z","v":83501,"vw":78.762827},{"c":78.485,"h":78.76,"l":78.465,"n":1541,"o":78.76,"t":"2026-10-05T18:15:00Z","v":79570,"vw":78.671871},{"c":78.61,"h":78.645,"l":78.47,"n":1542,"o":78.49,"t":"2026-10-05T18:30:00Z","v":87723,"vw":78.564795},{"c":78.64,"h":78.64,"l":78.54,"n":1563,"o":78.615,"t":"2026-10-05T18:45:00Z","v":76888,"vw":78.588537},{"c":78.72,"h":78.755,"l":78.61,"n":1495,"o":78.62,"t":"2026-10-05T19:00:00Z","v":81235,"vw":78.677442},{"c":78.73,"h":78.825,"l":78.645,"n":2134,"o":78.715,"t":"2026-10-05T19:15:00Z","v":130318,"vw":78.740846},{"c":78.43,"h":78.725,"l":78.3,"n":2872,"o":78.715,"t":"2026-10-05T19:30:00Z","v":201767,"vw":78.440671},{"c":78.55,"h":78.64,"l":78.22,"n":9163,"o":78.4,"t":"2026-10-05T19:45:00Z","v":765113,"vw":78.476394},{"c":78.55,"h":78.55,"l":78.55,"n":111,"o":78.55,"t":"2026-10-05T20:00:00Z","v":920437,"vw":78.55},{"c":79.58,"h":79.8,"l":78.88,"n":1907,"o":79.13,"t":"2026-10-06T13:30:00Z","v":113752,"vw":79.367218},{"c":80.01,"h":80.13,"l":79.39,"n":2219,"o":79.6,"t":"2026-10-06T13:45:00Z","v":149087,"vw":79.859797},{"c":79.85,"h":80.22,"l":79.77,"n":2388,"o":80.03,"t":"2026-10-06T14:00:00Z","v":191973,"vw":80.051676},{"c":79.36,"h":79.84,"l":79.26,"n":1528,"o":79.83,"t":"2026-10-06T14:15:00Z","v":68598,"vw":79.481055},{"c":79.495,"h":79.73,"l":79.33,"n":1433,"o":79.36,"t":"2026-10-06T14:30:00Z","v":62854,"vw":79.588647},{"c":79.44,"h":79.63,"l":79.24,"n":1814,"o":79.505,"t":"2026-10-06T14:45:00Z","v":152691,"vw":79.477004},{"c":80.12,"h":80.13,"l":79.4101,"n":1632,"o":79.4101,"t":"2026-10-06T15:00:00Z","v":79759,"vw":79.742625},{"c":80.355,"h":80.495,"l":80.12,"n":2382,"o":80.12,"t":"2026-10-06T15:15:00Z","v":131302,"vw":80.316142},{"c":80.4,"h":80.405,"l":80.205,"n":1625,"o":80.33,"t":"2026-10-06T15:30:00Z","v":86137,"vw":80.318425},{"c":80.515,"h":80.545,"l":80.31,"n":1886,"o":80.39,"t":"2026-10-06T15:45:00Z","v":94251,"vw":80.427875},{"c":80.42,"h":80.53,"l":80.195,"n":1670,"o":80.53,"t":"2026-10-06T16:00:00Z","v":89543,"vw":80.36109},{"c":80.34,"h":80.42,"l":80.28,"n":1291,"o":80.42,"t":"2026-10-06T16:15:00Z","v":69329,"vw":80.32509},{"c":80.29,"h":80.379,"l":80.21,"n":1480,"o":80.34,"t":"2026-10-06T16:30:00Z","v":83523,"vw":80.28178},{"c":80.29,"h":80.38,"l":80.25,"n":1429,"o":80.28,"t":"2026-10-06T16:45:00Z","v":75586,"vw":80.302591},{"c":80.32,"h":80.32,"l":80.185,"n":1443,"o":80.295,"t":"2026-10-06T17:00:00Z","v":97950,"vw":80.270505},{"c":80.22,"h":80.34,"l":80.17,"n":1568,"o":80.32,"t":"2026-10-06T17:15:00Z","v":103341,"vw":80.23873},{"c":80.12,"h":80.21,"l":80.09,"n":1467,"o":80.21,"t":"2026-10-06T17:30:00Z","v":101032,"vw":80.139977},{"c":79.99,"h":80.13,"l":79.98,"n":1986,"o":80.12,"t":"2026-10-06T17:45:00Z","v":134911,"vw":80.076512},{"c":79.7,"h":80.03,"l":79.655,"n":1535,"o":79.98,"t":"2026-10-06T18:00:00Z","v":125861,"vw":79.772587},{"c":79.3,"h":79.73,"l":79.27,"n":1214,"o":79.71,"t":"2026-10-06T18:15:00Z","v":70114,"vw":79.552684},{"c":79.21,"h":79.315,"l":79.195,"n":1420,"o":79.3,"t":"2026-10-06T18:30:00Z","v":85453,"vw":79.242338},{"c":79.41,"h":79.435,"l":79.2,"n":2178,"o":79.21,"t":"2026-10-06T18:45:00Z","v":132000,"vw":79.310409},{"c":79.53,"h":79.56,"l":79.4,"n":1634,"o":79.43,"t":"2026-10-06T19:00:00Z","v":91116,"vw":79.488285},{"c":79.39,"h":79.57,"l":79.38,"n":2261,"o":79.54,"t":"2026-10-06T19:15:00Z","v":141343,"vw":79.512072},{"c":79.135,"h":79.425,"l":79.1,"n":3218,"o":79.39,"t":"2026-10-06T19:30:00Z","v":222173,"vw":79.308905},{"c":79.23,"h":79.275,"l":78.97,"n":8450,"o":79.135,"t":"2026-10-06T19:45:00Z","v":574708,"vw":79.151632},{"c":79.21,"h":79.24,"l":79.21,"n":94,"o":79.24,"t":"2026-10-06T20:00:00Z","v":663888,"vw":79.21002},{"c":79.26,"h":79.26,"l":79.26,"n":1,"o":79.26,"t":"2026-10-06T20:30:00Z","v":100,"vw":79.26},{"c":77.91,"h":78.46,"l":77.88,"n":658,"o":78.38,"t":"2026-10-07T13:30:00Z","v":44433,"vw":78.195691},{"c":77,"h":77.95,"l":76.85,"n":1137,"o":77.87,"t":"2026-10-07T13:45:00Z","v":77185,"vw":77.459445},{"c":76.86,"h":77.07,"l":76.58,"n":1176,"o":76.98,"t":"2026-10-07T14:00:00Z","v":84686,"vw":76.83901},{"c":76.925,"h":76.96,"l":76.61,"n":1287,"o":76.83,"t":"2026-10-07T14:15:00Z","v":71721,"vw":76.804189},{"c":76.54,"h":76.895,"l":76.52,"n":1128,"o":76.87,"t":"2026-10-07T14:30:00Z","v":47815,"vw":76.784193},{"c":76.79,"h":76.93,"l":76.53,"n":3703,"o":76.535,"t":"2026-10-07T14:45:00Z","v":313973,"vw":76.767296},{"c":76.84,"h":76.95,"l":76.625,"n":1882,"o":76.81,"t":"2026-10-07T15:00:00Z","v":143790,"vw":76.768398},{"c":76.795,"h":76.9,"l":76.66,"n":2676,"o":76.855,"t":"2026-10-07T15:15:00Z","v":245981,"vw":76.730964},{"c":76.95,"h":76.95,"l":76.68,"n":1872,"o":76.825,"t":"2026-10-07T15:30:00Z","v":113784,"vw":76.843574},{"c":77.02,"h":77.19,"l":76.805,"n":2480,"o":76.955,"t":"2026-10-07T15:45:00Z","v":243417,"vw":76.99063},{"c":77.14,"h":77.14,"l":76.97,"n":1286,"o":77.05,"t":"2026-10-07T16:00:00Z","v":84165,"vw":77.031119},{"c":77.275,"h":77.29,"l":77.12,"n":1819,"o":77.135,"t":"2026-10-07T16:15:00Z","v":170265,"vw":77.223894},{"c":77.19,"h":77.3,"l":77.12,"n":1599,"o":77.275,"t":"2026-10-07T16:30:00Z","v":139287,"vw":77.232094},{"c":77.32,"h":77.375,"l":77.16,"n":1939,"o":77.175,"t":"2026-10-07T16:45:00Z","v":148473,"vw":77.288688},{"c":77.475,"h":77.525,"l":77.275,"n":1826,"o":77.3,"t":"2026-10-07T17:00:00Z","v":109110,"vw":77.387861},{"c":77.45,"h":77.61,"l":77.31,"n":1281,"o":77.5,"t":"2026-10-07T17:15:00Z","v":132939,"vw":77.525074},{"c":77.25,"h":77.45,"l":77.148,"n":1092,"o":77.44,"t":"2026-10-07T17:30:00Z","v":52990,"vw":77.260212},{"c":77.41,"h":77.51,"l":77.175,"n":1319,"o":77.23,"t":"2026-10-07T17:45:00Z","v":81097,"vw":77.397636},{"c":77.5,"h":77.58,"l":77.355,"n":1552,"o":77.39,"t":"2026-10-07T18:00:00Z","v":104238,"vw":77.483994},{"c":77.4,"h":77.585,"l":77.345,"n":2170,"o":77.51,"t":"2026-10-07T18:15:00Z","v":156043,"vw":77.450586},{"c":77.43,"h":77.46,"l":77.25,"n":1844,"o":77.4,"t":"2026-10-07T18:30:00Z","v":106378,"vw":77.363979},{"c":77.53,"h":77.54,"l":77.34,"n":1686,"o":77.425,"t":"2026-10-07T18:45:00Z","v":106976,"vw":77.457517},{"c":77.45,"h":77.56,"l":77.385,"n":2153,"o":77.53,"t":"2026-10-07T19:00:00Z","v":153781,"vw":77.484188},{"c":77.66,"h":77.7,"l":77.4,"n":1816,"o":77.44,"t":"2026-10-07T19:15:00Z","v":97289,"vw":77.577297},{"c":77.67,"h":77.735,"l":77.56,"n":2960,"o":77.64,"t":"2026-10-07T19:30:00Z","v":174035,"vw":77.655776},{"c":77.24,"h":77.675,"l":77.23,"n":6348,"o":77.675,"t":"2026-10-07T19:45:00Z","v":495590,"vw":77.424853},{"c":77.24,"h":77.26,"l":77.24,"n":98,"o":77.26,"t":"2026-10-07T20:00:00Z","v":949387,"vw":77.240002},{"c":77.24,"h":77.24,"l":77.24,"n":1,"o":77.24,"t":"2026-10-07T20:15:00Z","v":21672,"vw":77.24},{"c":77.13,"h":77.13,"l":76.82,"n":3,"o":76.82,"t":"2026-10-08T08:00:00Z","v":700,"vw":76.951839},{"c":76.9,"h":77.29,"l":76.455,"n":1449,"o":77,"t":"2026-10-08T13:30:00Z","v":116707,"vw":77.0381},{"c":77.38,"h":77.45,"l":76.83,"n":1978,"o":76.9,"t":"2026-10-08T13:45:00Z","v":136483,"vw":77.146802},{"c":77.965,"h":78.24,"l":77.33,"n":2266,"o":77.43,"t":"2026-10-08T14:00:00Z","v":183990,"vw":77.920918},{"c":77.96,"h":78.19,"l":77.8107,"n":2595,"o":77.99,"t":"2026-10-08T14:15:00Z","v":202187,"vw":77.958974},{"c":77.665,"h":78.02,"l":77.585,"n":2780,"o":77.97,"t":"2026-10-08T14:30:00Z","v":240804,"vw":77.889422},{"c":77.69,"h":77.845,"l":77.635,"n":1826,"o":77.69,"t":"2026-10-08T14:45:00Z","v":111935,"vw":77.756347},{"c":77.51,"h":77.655,"l":77.455,"n":1685,"o":77.655,"t":"2026-10-08T15:00:00Z","v":78465,"vw":77.551267},{"c":77.54,"h":77.56,"l":77.33,"n":1624,"o":77.48,"t":"2026-10-08T15:15:00Z","v":84950,"vw":77.436088},{"c":77.85,"h":77.85,"l":77.47,"n":1687,"o":77.55,"t":"2026-10-08T15:30:00Z","v":94928,"vw":77.628669},{"c":77.99,"h":78.065,"l":77.73,"n":1477,"o":77.86,"t":"2026-10-08T15:45:00Z","v":78097,"vw":77.891571},{"c":77.99,"h":78.085,"l":77.96,"n":1064,"o":77.99,"t":"2026-10-08T16:00:00Z","v":44576,"vw":78.029715},{"c":77.98,"h":78.56,"l":77.965,"n":2592,"o":77.99,"t":"2026-10-08T16:15:00Z","v":147439,"vw":78.216408},{"c":78.14,"h":78.2,"l":78.01,"n":1065,"o":78.01,"t":"2026-10-08T16:30:00Z","v":42173,"vw":78.125782},{"c":77.9,"h":78.18,"l":77.82,"n":1613,"o":78.18,"t":"2026-10-08T16:45:00Z","v":71346,"vw":78.001753},{"c":77.72,"h":77.91,"l":77.41,"n":1939,"o":77.84,"t":"2026-10-08T17:00:00Z","v":95348,"vw":77.682597},{"c":77.88,"h":77.92,"l":77.525,"n":2223,"o":77.72,"t":"2026-10-08T17:15:00Z","v":121380,"vw":77.756746},{"c":78.12,"h":78.12,"l":77.755,"n":1693,"o":77.8612,"t":"2026-10-08T17:30:00Z","v":84514,"vw":77.906804},{"c":78.055,"h":78.23,"l":77.95,"n":1390,"o":78.15,"t":"2026-10-08T17:45:00Z","v":62579,"vw":78.102202},{"c":78.21,"h":78.255,"l":78.01,"n":1342,"o":78.085,"t":"2026-10-08T18:00:00Z","v":56820,"vw":78.136597},{"c":78.005,"h":78.26,"l":78.005,"n":1350,"o":78.195,"t":"2026-10-08T18:15:00Z","v":68102,"vw":78.114421},{"c":78.005,"h":78.105,"l":77.935,"n":1337,"o":78.01,"t":"2026-10-08T18:30:00Z","v":57065,"vw":78.019733},{"c":77.96,"h":78.04,"l":77.935,"n":1579,"o":77.98,"t":"2026-10-08T18:45:00Z","v":72832,"vw":78.01348},{"c":78.085,"h":78.12,"l":77.795,"n":2189,"o":77.96,"t":"2026-10-08T19:00:00Z","v":138549,"vw":77.95019},{"c":78.17,"h":78.29,"l":78.03,"n":2230,"o":78.07,"t":"2026-10-08T19:15:00Z","v":117741,"vw":78.161531},{"c":78.27,"h":78.395,"l":78.135,"n":2931,"o":78.18,"t":"2026-10-08T19:30:00Z","v":186802,"vw":78.26566},{"c":78.01,"h":78.46,"l":77.99,"n":7446,"o":78.26,"t":"2026-10-08T19:45:00Z","v":605040,"vw":78.150031},{"c":78,"h":78.02,"l":78,"n":80,"o":78.02,"t":"2026-10-08T20:00:00Z","v":691933,"vw":78.000012},{"c":77.92,"h":78.76,"l":77.895,"n":1205,"o":78.46,"t":"2026-10-09T13:30:00Z","v":91404,"vw":78.284071},{"c":78.61,"h":78.63,"l":77.83,"n":1481,"o":77.89,"t":"2026-10-09T13:45:00Z","v":74157,"vw":78.219414},{"c":78.24,"h":78.7,"l":78.215,"n":1559,"o":78.555,"t":"2026-10-09T14:00:00Z","v":92324,"vw":78.453456},{"c":78.27,"h":78.52,"l":78.205,"n":1219,"o":78.25,"t":"2026-10-09T14:15:00Z","v":70698,"vw":78.368683},{"c":78.17,"h":78.335,"l":78.06,"n":859,"o":78.28,"t":"2026-10-09T14:30:00Z","v":28346,"vw":78.209187},{"c":78.445,"h":78.465,"l":78.17,"n":958,"o":78.17,"t":"2026-10-09T14:45:00Z","v":31078,"vw":78.348155},{"c":78.765,"h":78.8,"l":78.465,"n":1138,"o":78.475,"t":"2026-10-09T15:00:00Z","v":50726,"vw":78.611544},{"c":78.805,"h":78.91,"l":78.73,"n":1077,"o":78.82,"t":"2026-10-09T15:15:00Z","v":42550,"vw":78.823659},{"c":78.565,"h":78.805,"l":78.52,"n":1019,"o":78.805,"t":"2026-10-09T15:30:00Z","v":42928,"vw":78.690322},{"c":78.525,"h":78.62,"l":78.45,"n":1283,"o":78.53,"t":"2026-10-09T15:45:00Z","v":83667,"vw":78.514466},{"c":78.48,"h":78.58,"l":78.45,"n":1410,"o":78.535,"t":"2026-10-09T16:00:00Z","v":107417,"vw":78.511125},{"c":78.545,"h":78.585,"l":78.45,"n":843,"o":78.46,"t":"2026-10-09T16:15:00Z","v":35260,"vw":78.503439},{"c":78.42,"h":78.625,"l":78.36,"n":880,"o":78.54,"t":"2026-10-09T16:30:00Z","v":45962,"vw":78.489636},{"c":78.56,"h":78.56,"l":78.34,"n":1418,"o":78.44,"t":"2026-10-09T16:45:00Z","v":111491,"vw":78.419254},{"c":78.77,"h":78.84,"l":78.54,"n":991,"o":78.545,"t":"2026-10-09T17:00:00Z","v":53730,"vw":78.733638},{"c":78.62,"h":78.9,"l":78.62,"n":1047,"o":78.75,"t":"2026-10-09T17:15:00Z","v":41032,"vw":78.744155},{"c":78.57,"h":78.66,"l":78.5401,"n":1268,"o":78.65,"t":"2026-10-09T17:30:00Z","v":51751,"vw":78.590808},{"c":78.66,"h":78.66,"l":78.51,"n":1081,"o":78.565,"t":"2026-10-09T17:45:00Z","v":45070,"vw":78.583386},{"c":78.81,"h":78.814,"l":78.645,"n":1595,"o":78.68,"t":"2026-10-09T18:00:00Z","v":147140,"vw":78.709951},{"c":78.79,"h":78.85,"l":78.77,"n":973,"o":78.81,"t":"2026-10-09T18:15:00Z","v":41485,"vw":78.819326},{"c":78.92,"h":78.93,"l":78.79,"n":1134,"o":78.79,"t":"2026-10-09T18:30:00Z","v":57486,"vw":78.86622},{"c":78.98,"h":79.04,"l":78.835,"n":1238,"o":78.93,"t":"2026-10-09T18:45:00Z","v":52363,"vw":78.941788},{"c":78.955,"h":79.075,"l":78.95,"n":1052,"o":78.98,"t":"2026-10-09T19:00:00Z","v":39406,"vw":79.013195},{"c":78.965,"h":78.99,"l":78.835,"n":1573,"o":78.955,"t":"2026-10-09T19:15:00Z","v":75141,"vw":78.938759},{"c":78.74,"h":78.95,"l":78.705,"n":1923,"o":78.91,"t":"2026-10-09T19:30:00Z","v":93274,"vw":78.86637},{"c":78.74,"h":78.8,"l":78.61,"n":6501,"o":78.75,"t":"2026-10-09T19:45:00Z","v":472912,"vw":78.731852},{"c":78.75,"h":78.75,"l":78.75,"n":68,"o":78.75,"t":"2026-10-09T20:00:00Z","v":558170,"vw":78.75},{"c":78.75,"h":78.75,"l":78.75,"n":1,"o":78.75,"t":"2026-10-09T20:15:00Z","v":43344,"vw":78.75},{"c":79.03,"h":79.03,"l":79.03,"n":2,"o":79.03,"t":"2026-10-12T08:45:00Z","v":425,"vw":79.03},{"c":79.31,"h":79.31,"l":79.31,"n":2,"o":79.31,"t":"2026-10-12T09:00:00Z","v":178,"vw":79.31},{"c":79.86,"h":79.86,"l":79.86,"n":3,"o":79.86,"t":"2026-10-12T09:15:00Z","v":222,"vw":79.86},{"c":79.45,"h":79.45,"l":79.45,"n":1,"o":79.45,"t":"2026-10-12T09:45:00Z","v":100,"vw":79.45},{"c":79,"h":79.5,"l":79,"n":16,"o":79.44,"t":"2026-10-12T11:15:00Z","v":5759,"vw":79.381552},{"c":79.78,"h":79.78,"l":79.76,"n":10,"o":79.76,"t":"2026-10-12T12:00:00Z","v":851,"vw":79.77625},{"c":79.77,"h":79.77,"l":79.77,"n":1,"o":79.77,"t":"2026-10-12T12:15:00Z","v":100,"vw":79.77},{"c":79.235,"h":79.37,"l":77.76,"n":985,"o":79.22,"t":"2026-10-12T13:30:00Z","v":87289,"vw":79.208337},{"c":79.69,"h":79.79,"l":79.17,"n":1267,"o":79.18,"t":"2026-10-12T13:45:00Z","v":84253,"vw":79.450068},{"c":80.41,"h":80.495,"l":79.61,"n":2206,"o":79.755,"t":"2026-10-12T14:00:00Z","v":189834,"vw":79.999353},{"c":80.325,"h":80.47,"l":80.15,"n":1969,"o":80.405,"t":"2026-10-12T14:15:00Z","v":120559,"vw":80.28456},{"c":80.56,"h":80.705,"l":80.32,"n":1261,"o":80.35,"t":"2026-10-12T14:30:00Z","v":48935,"vw":80.563835},{"c":80.655,"h":80.775,"l":80.5,"n":1550,"o":80.57,"t":"2026-10-12T14:45:00Z","v":153752,"vw":80.607442},{"c":80.385,"h":80.78,"l":80.35,"n":1276,"o":80.665,"t":"2026-10-12T15:00:00Z","v":62136,"vw":80.601828},{"c":80.44,"h":80.5699,"l":80.37,"n":1136,"o":80.37,"t":"2026-10-12T15:15:00Z","v":42913,"vw":80.441998},{"c":80.44,"h":80.545,"l":80.35,"n":1419,"o":80.43,"t":"2026-10-12T15:30:00Z","v":56026,"vw":80.431431},{"c":80.23,"h":80.51,"l":80.18,"n":1414,"o":80.475,"t":"2026-10-12T15:45:00Z","v":62292,"vw":80.351359},{"c":80.21,"h":80.34,"l":80.21,"n":1052,"o":80.225,"t":"2026-10-12T16:00:00Z","v":38622,"vw":80.276904},{"c":79.99,"h":80.26,"l":79.98,"n":913,"o":80.21,"t":"2026-10-12T16:15:00Z","v":29860,"vw":80.119103},{"c":80.125,"h":80.14,"l":79.99,"n":919,"o":80.01,"t":"2026-10-12T16:30:00Z","v":37822,"vw":80.067579},{"c":80.14,"h":80.23,"l":80.04,"n":1074,"o":80.135,"t":"2026-10-12T16:45:00Z","v":40511,"vw":80.127446},{"c":80.14,"h":80.24,"l":80.08,"n":944,"o":80.17,"t":"2026-10-12T17:00:00Z","v":31379,"vw":80.158848},{"c":80.1,"h":80.135,"l":80.02,"n":913,"o":80.13,"t":"2026-10-12T17:15:00Z","v":36761,"vw":80.067638},{"c":80.085,"h":80.12,"l":80.02,"n":1038,"o":80.11,"t":"2026-10-12T17:30:00Z","v":41529,"vw":80.078493},{"c":79.99,"h":80.07,"l":79.92,"n":960,"o":80.07,"t":"2026-10-12T17:45:00Z","v":35699,"vw":79.968239},{"c":79.875,"h":80,"l":79.84,"n":984,"o":79.98,"t":"2026-10-12T18:00:00Z","v":37812,"vw":79.913599},{"c":79.595,"h":79.89,"l":79.595,"n":1112,"o":79.89,"t":"2026-10-12T18:15:00Z","v":43001,"vw":79.755463},{"c":79.67,"h":79.73,"l":79.6,"n":1117,"o":79.615,"t":"2026-10-12T18:30:00Z","v":36073,"vw":79.659929},{"c":79.57,"h":79.67,"l":79.48,"n":1096,"o":79.65,"t":"2026-10-12T18:45:00Z","v":38966,"vw":79.57113},{"c":79.56,"h":79.625,"l":79.5,"n":1141,"o":79.57,"t":"2026-10-12T19:00:00Z","v":33954,"vw":79.56572},{"c":79.41,"h":79.61,"l":79.365,"n":1450,"o":79.54,"t":"2026-10-12T19:15:00Z","v":49129,"vw":79.522904},{"c":79.185,"h":79.44,"l":79.145,"n":1754,"o":79.42,"t":"2026-10-12T19:30:00Z","v":70313,"vw":79.295098},{"c":79.09,"h":79.33,"l":78.95,"n":6371,"o":79.2,"t":"2026-10-12T19:45:00Z","v":392933,"vw":79.086328},{"c":79.01,"h":79.1,"l":79.01,"n":86,"o":79.1,"t":"2026-10-12T20:00:00Z","v":458367,"vw":79.090107},{"c":79.66,"h":79.74,"l":79.11,"n":993,"o":79.53,"t":"2026-10-13T13:30:00Z","v":197891,"vw":79.367588},{"c":79.1,"h":79.81,"l":78.92,"n":1618,"o":79.71,"t":"2026-10-13T13:45:00Z","v":210064,"vw":79.34668},{"c":79.02,"h":79.22,"l":78.94,"n":1093,"o":79.1,"t":"2026-10-13T14:00:00Z","v":147716,"vw":79.021574},{"c":78.845,"h":79.06,"l":78.84,"n":900,"o":78.99,"t":"2026-10-13T14:15:00Z","v":43311,"vw":78.95763},{"c":78.435,"h":78.87,"l":78.4,"n":858,"o":78.87,"t":"2026-10-13T14:30:00Z","v":39521,"vw":78.689749},{"c":78.425,"h":78.55,"l":78.385,"n":984,"o":78.435,"t":"2026-10-13T14:45:00Z","v":51931,"vw":78.456425},{"c":77.925,"h":78.42,"l":77.753,"n":1547,"o":78.42,"t":"2026-10-13T15:00:00Z","v":146053,"vw":78.201301},{"c":77.81,"h":77.985,"l":77.74,"n":1387,"o":77.915,"t":"2026-10-13T15:15:00Z","v":171459,"vw":77.875757},{"c":77.69,"h":77.8799,"l":77.64,"n":1032,"o":77.795,"t":"2026-10-13T15:30:00Z","v":52846,"vw":77.761734},{"c":77.57,"h":77.69,"l":77.48,"n":1326,"o":77.69,"t":"2026-10-13T15:45:00Z","v":89075,"vw":77.578593},{"c":77.68,"h":77.7,"l":77.475,"n":1009,"o":77.55,"t":"2026-10-13T16:00:00Z","v":48380,"vw":77.605608},{"c":77.935,"h":77.94,"l":77.65,"n":889,"o":77.66,"t":"2026-10-13T16:15:00Z","v":38017,"vw":77.819329},{"c":78.175,"h":78.21,"l":77.935,"n":1121,"o":77.935,"t":"2026-10-13T16:30:00Z","v":91184,"vw":78.067124},{"c":78.11,"h":78.2,"l":77.97,"n":1036,"o":78.175,"t":"2026-10-13T16:45:00Z","v":76407,"vw":78.052044},{"c":78.16,"h":78.2,"l":78.01,"n":800,"o":78.1,"t":"2026-10-13T17:00:00Z","v":43201,"vw":78.116937},{"c":78.265,"h":78.36,"l":78.1501,"n":1233,"o":78.17,"t":"2026-10-13T17:15:00Z","v":87735,"vw":78.243174},{"c":78.468,"h":78.47,"l":78.24,"n":1432,"o":78.265,"t":"2026-10-13T17:30:00Z","v":96515,"vw":78.305334},{"c":78.46,"h":78.53,"l":78.385,"n":1123,"o":78.48,"t":"2026-10-13T17:45:00Z","v":58123,"vw":78.455596},{"c":78.81,"h":78.885,"l":78.48,"n":1200,"o":78.48,"t":"2026-10-13T18:00:00Z","v":51012,"vw":78.744118},{"c":78.76,"h":78.985,"l":78.72,"n":1216,"o":78.81,"t":"2026-10-13T18:15:00Z","v":93214,"vw":78.828001},{"c":78.535,"h":78.86,"l":78.5,"n":1330,"o":78.76,"t":"2026-10-13T18:30:00Z","v":67706,"vw":78.737334},{"c":78.71,"h":78.71,"l":78.295,"n":1828,"o":78.51,"t":"2026-10-13T18:45:00Z","v":263976,"vw":78.38046},{"c":79.12,"h":79.12,"l":78.62,"n":1290,"o":78.715,"t":"2026-10-13T19:00:00Z","v":58140,"vw":78.864042},{"c":79.015,"h":79.175,"l":78.96,"n":1728,"o":79.12,"t":"2026-10-13T19:15:00Z","v":79690,"vw":79.065366},{"c":78.96,"h":79.12,"l":78.935,"n":1932,"o":79.045,"t":"2026-10-13T19:30:00Z","v":86809,"vw":79.050029},{"c":78.96,"h":79.195,"l":78.89,"n":4842,"o":78.95,"t":"2026-10-13T19:45:00Z","v":312257,"vw":79.052897},{"c":78.95,"h":78.98,"l":78.95,"n":76,"o":78.98,"t":"2026-10-13T20:00:00Z","v":546889,"vw":78.950018},{"c":78.95,"h":78.95,"l":78.95,"n":2,"o":78.95,"t":"2026-10-13T20:15:00Z","v":87459,"vw":78.95},{"c":78.14,"h":78.94,"l":78.14,"n":4,"o":78.94,"t":"2026-10-14T12:30:00Z","v":236,"vw":78.54},{"c":78.18,"h":78.19,"l":78.18,"n":8,"o":78.19,"t":"2026-10-14T13:00:00Z","v":447,"vw":78.184405},{"c":78.87,"h":78.955,"l":78,"n":592,"o":78.45,"t":"2026-10-14T13:30:00Z","v":55629,"vw":78.683694},{"c":78.84,"h":79.07,"l":78.785,"n":1142,"o":78.87,"t":"2026-10-14T13:45:00Z","v":59325,"vw":78.91433},{"c":78.595,"h":78.87,"l":78.48,"n":1097,"o":78.79,"t":"2026-10-14T14:00:00Z","v":46857,"vw":78.703655},{"c":78.75,"h":78.82,"l":78.58,"n":1247,"o":78.595,"t":"2026-10-14T14:15:00Z","v":60361,"vw":78.702305},{"c":78.68,"h":78.935,"l":78.61,"n":1269,"o":78.77,"t":"2026-10-14T14:30:00Z","v":110894,"vw":78.70859},{"c":78.62,"h":78.77,"l":78.49,"n":1733,"o":78.66,"t":"2026-10-14T14:45:00Z","v":140792,"vw":78.648571},{"c":78.56,"h":78.77,"l":78.52,"n":897,"o":78.61,"t":"2026-10-14T15:00:00Z","v":40262,"vw":78.649242},{"c":78.49,"h":78.63,"l":78.4,"n":995,"o":78.56,"t":"2026-10-14T15:15:00Z","v":47667,"vw":78.52261},{"c":78.19,"h":78.56,"l":78,"n":1644,"o":78.48,"t":"2026-10-14T15:30:00Z","v":99214,"vw":78.150317},{"c":78.23,"h":78.29,"l":78.12,"n":1002,"o":78.23,"t":"2026-10-14T15:45:00Z","v":42326,"vw":78.209111},{"c":78.26,"h":78.48,"l":78.2046,"n":1085,"o":78.22,"t":"2026-10-14T16:00:00Z","v":90863,"vw":78.383961},{"c":78.24,"h":78.29,"l":78.1,"n":1081,"o":78.235,"t":"2026-10-14T16:15:00Z","v":58485,"vw":78.191287},{"c":78.35,"h":78.39,"l":78.25,"n":975,"o":78.25,"t":"2026-10-14T16:30:00Z","v":45817,"vw":78.328052},{"c":78.615,"h":78.635,"l":78.24,"n":919,"o":78.36,"t":"2026-10-14T16:45:00Z","v":33669,"vw":78.371997},{"c":78.54,"h":78.7,"l":78.475,"n":891,"o":78.64,"t":"2026-10-14T17:00:00Z","v":33948,"vw":78.58213},{"c":78.45,"h":78.635,"l":78.38,"n":1214,"o":78.51,"t":"2026-10-14T17:15:00Z","v":59244,"vw":78.516509},{"c":78.15,"h":78.43,"l":78.04,"n":1582,"o":78.43,"t":"2026-10-14T17:30:00Z","v":105836,"vw":78.234613},{"c":77.935,"h":78.17,"l":77.87,"n":1192,"o":78.16,"t":"2026-10-14T17:45:00Z","v":49352,"vw":78.013572},{"c":77.84,"h":77.95,"l":77.65,"n":1899,"o":77.935,"t":"2026-10-14T18:00:00Z","v":129019,"vw":77.764578},{"c":77.88,"h":77.965,"l":77.76,"n":1781,"o":77.86,"t":"2026-10-14T18:15:00Z","v":84295,"vw":77.855965},{"c":77.83,"h":77.87,"l":77.69,"n":1320,"o":77.87,"t":"2026-10-14T18:30:00Z","v":67765,"vw":77.778489},{"c":77.99,"h":77.99,"l":77.685,"n":2152,"o":77.83,"t":"2026-10-14T18:45:00Z","v":188540,"vw":77.798237},{"c":77.9475,"h":78.04,"l":77.875,"n":1341,"o":77.95,"t":"2026-10-14T19:00:00Z","v":68265,"vw":77.947831},{"c":78.085,"h":78.25,"l":77.96,"n":1637,"o":77.96,"t":"2026-10-14T19:15:00Z","v":80395,"vw":78.095613},{"c":78.225,"h":78.33,"l":78.085,"n":2076,"o":78.085,"t":"2026-10-14T19:30:00Z","v":111074,"vw":78.243916},{"c":77.94,"h":78.28,"l":77.84,"n":8838,"o":78.21,"t":"2026-10-14T19:45:00Z","v":679179,"vw":77.996351},{"c":77.94,"h":77.96,"l":77.94,"n":73,"o":77.96,"t":"2026-10-14T20:00:00Z","v":745239,"vw":77.940003},{"c":78.09,"h":78.09,"l":78.09,"n":4,"o":78.09,"t":"2026-10-14T20:15:00Z","v":383,"vw":78.09},{"c":77.75,"h":77.75,"l":77.75,"n":1,"o":77.75,"t":"2026-10-15T08:00:00Z","v":100,"vw":77.75},{"c":78.09,"h":78.72,"l":78.08,"n":1183,"o":78.31,"t":"2026-10-15T13:30:00Z","v":80234,"vw":78.363264},{"c":77.58,"h":78.28,"l":77.15,"n":1510,"o":78.025,"t":"2026-10-15T13:45:00Z","v":78237,"vw":77.622872},{"c":77.305,"h":78.14,"l":77.2,"n":1801,"o":77.63,"t":"2026-10-15T14:00:00Z","v":121080,"vw":77.567395},{"c":76.99,"h":77.46,"l":76.98,"n":1452,"o":77.36,"t":"2026-10-15T14:15:00Z","v":81455,"vw":77.257893},{"c":77.48,"h":77.575,"l":76.93,"n":1665,"o":76.98,"t":"2026-10-15T14:30:00Z","v":127803,"vw":77.260582},{"c":78.005,"h":78.02,"l":77.51,"n":1613,"o":77.53,"t":"2026-10-15T14:45:00Z","v":95288,"vw":77.679699},{"c":77.92,"h":78.14,"l":77.63,"n":1420,"o":78.035,"t":"2026-10-15T15:00:00Z","v":76775,"vw":77.869989},{"c":77.9325,"h":78.16,"l":77.9,"n":1178,"o":77.9654,"t":"2026-10-15T15:15:00Z","v":58403,"vw":78.064269},{"c":77.565,"h":77.9,"l":77.42,"n":1247,"o":77.9,"t":"2026-10-15T15:30:00Z","v":53110,"vw":77.614391},{"c":77.79,"h":77.79,"l":77.39,"n":1675,"o":77.535,"t":"2026-10-15T15:45:00Z","v":109825,"vw":77.575481},{"c":77.575,"h":77.87,"l":77.43,"n":1496,"o":77.84,"t":"2026-10-15T16:00:00Z","v":101413,"vw":77.556001},{"c":77.575,"h":77.785,"l":77.42,"n":1542,"o":77.555,"t":"2026-10-15T16:15:00Z","v":219745,"vw":77.641681},{"c":77.28,"h":77.635,"l":77.19,"n":1365,"o":77.58,"t":"2026-10-15T16:30:00Z","v":84902,"vw":77.37861},{"c":77.53,"h":77.545,"l":77.16,"n":1541,"o":77.28,"t":"2026-10-15T16:45:00Z","v":93225,"vw":77.279971},{"c":77.425,"h":77.62,"l":77.425,"n":1254,"o":77.565,"t":"2026-10-15T17:00:00Z","v":54447,"vw":77.527133},{"c":77.71,"h":77.71,"l":77.43,"n":1585,"o":77.43,"t":"2026-10-15T17:15:00Z","v":113252,"vw":77.617035},{"c":77.71,"h":77.815,"l":77.64,"n":1461,"o":77.71,"t":"2026-10-15T17:30:00Z","v":78731,"vw":77.718173},{"c":78.05,"h":78.07,"l":77.59,"n":1587,"o":77.715,"t":"2026-10-15T17:45:00Z","v":186604,"vw":77.736334},{"c":77.905,"h":78.03,"l":77.85,"n":1556,"o":78.03,"t":"2026-10-15T18:00:00Z","v":98421,"vw":77.918863},{"c":77.84,"h":77.925,"l":77.76,"n":1365,"o":77.9,"t":"2026-10-15T18:15:00Z","v":87939,"vw":77.84375},{"c":77.82,"h":77.93,"l":77.725,"n":1366,"o":77.83,"t":"2026-10-15T18:30:00Z","v":89079,"vw":77.844502},{"c":77.82,"h":77.89,"l":77.76,"n":1412,"o":77.81,"t":"2026-10-15T18:45:00Z","v":68552,"vw":77.80825},{"c":78.085,"h":78.1,"l":77.7,"n":1835,"o":77.8,"t":"2026-10-15T19:00:00Z","v":369032,"vw":77.76951},{"c":78.37,"h":78.37,"l":78.069,"n":1750,"o":78.095,"t":"2026-10-15T19:15:00Z","v":130604,"vw":78.203963},{"c":78.09,"h":78.385,"l":78.055,"n":2455,"o":78.37,"t":"2026-10-15T19:30:00Z","v":192988,"vw":78.226224},{"c":77.87,"h":78.08,"l":77.745,"n":7430,"o":78.08,"t":"2026-10-15T19:45:00Z","v":576565,"vw":77.857686},{"c":77.87,"h":77.88,"l":77.87,"n":89,"o":77.88,"t":"2026-10-15T20:00:00Z","v":898772,"vw":77.870006},{"c":77.6,"h":77.6,"l":77.6,"n":3,"o":77.6,"t":"2026-10-15T23:45:00Z","v":128,"vw":77.6},{"c":79.22,"h":79.35,"l":78.03,"n":747,"o":78.42,"t":"2026-10-16T13:30:00Z","v":123782,"vw":78.464244},{"c":79.295,"h":79.52,"l":78.99,"n":2353,"o":79.33,"t":"2026-10-16T13:45:00Z","v":271804,"vw":79.244115},{"c":79.3,"h":79.68,"l":78.96,"n":2946,"o":79.27,"t":"2026-10-16T14:00:00Z","v":561146,"vw":79.130116},{"c":79.695,"h":79.83,"l":79.3,"n":1870,"o":79.3,"t":"2026-10-16T14:15:00Z","v":122419,"vw":79.575335},{"c":79.18,"h":79.72,"l":79.17,"n":785,"o":79.72,"t":"2026-10-16T14:30:00Z","v":28275,"vw":79.48417},{"c":79.41,"h":79.42,"l":79.1006,"n":942,"o":79.15,"t":"2026-10-16T14:45:00Z","v":59977,"vw":79.285045},{"c":78.975,"h":79.395,"l":78.8075,"n":1098,"o":79.35,"t":"2026-10-16T15:00:00Z","v":66925,"vw":79.15741},{"c":78.8,"h":79.09,"l":78.42,"n":1508,"o":79.04,"t":"2026-10-16T15:15:00Z","v":172348,"vw":78.910242},{"c":78.63,"h":78.85,"l":78.56,"n":1005,"o":78.82,"t":"2026-10-16T15:30:00Z","v":89170,"vw":78.664785},{"c":78.72,"h":78.77,"l":78.51,"n":2351,"o":78.62,"t":"2026-10-16T15:45:00Z","v":324895,"vw":78.59831},{"c":78.8,"h":78.86,"l":78.495,"n":1334,"o":78.72,"t":"2026-10-16T16:00:00Z","v":134884,"vw":78.633932},{"c":78.605,"h":78.86,"l":78.585,"n":1396,"o":78.795,"t":"2026-10-16T16:15:00Z","v":200345,"vw":78.675731},{"c":78.44,"h":78.58,"l":78.39,"n":1391,"o":78.58,"t":"2026-10-16T16:30:00Z","v":139522,"vw":78.480114},{"c":78.21,"h":78.44,"l":77.925,"n":1827,"o":78.44,"t":"2026-10-16T16:45:00Z","v":173802,"vw":78.144249},{"c":77.715,"h":78.17,"l":77.705,"n":1715,"o":78.17,"t":"2026-10-16T17:00:00Z","v":181548,"vw":77.861106},{"c":77.775,"h":77.81,"l":77.36,"n":1477,"o":77.76,"t":"2026-10-16T17:15:00Z","v":94128,"vw":77.562587},{"c":77.95,"h":78.01,"l":77.66,"n":1205,"o":77.81,"t":"2026-10-16T17:30:00Z","v":87893,"vw":77.814622},{"c":77.64,"h":77.925,"l":77.62,"n":1109,"o":77.925,"t":"2026-10-16T17:45:00Z","v":57806,"vw":77.709202},{"c":77.555,"h":77.635,"l":77.43,"n":1151,"o":77.635,"t":"2026-10-16T18:00:00Z","v":54119,"vw":77.541289},{"c":77.46,"h":77.66,"l":77.34,"n":1019,"o":77.55,"t":"2026-10-16T18:15:00Z","v":64217,"vw":77.461378},{"c":77.43,"h":77.58,"l":77.36,"n":1282,"o":77.46,"t":"2026-10-16T18:30:00Z","v":67435,"vw":77.438162},{"c":77.42,"h":77.51,"l":77.27,"n":1514,"o":77.44,"t":"2026-10-16T18:45:00Z","v":102325,"vw":77.338462},{"c":77.445,"h":77.5,"l":77.205,"n":1665,"o":77.38,"t":"2026-10-16T19:00:00Z","v":88224,"vw":77.338281},{"c":77.54,"h":77.54,"l":77.275,"n":1804,"o":77.455,"t":"2026-10-16T19:15:00Z","v":91987,"vw":77.41701},{"c":77.58,"h":77.6,"l":77.435,"n":2461,"o":77.55,"t":"2026-10-16T19:30:00Z","v":121481,"vw":77.529111},{"c":77.81,"h":77.96,"l":77.57,"n":6024,"o":77.58,"t":"2026-10-16T19:45:00Z","v":370653,"vw":77.783498},{"c":77.78,"h":77.78,"l":77.78,"n":76,"o":77.78,"t":"2026-10-16T20:00:00Z","v":646993,"vw":77.78},{"c":80,"h":80,"l":80,"n":1,"o":80,"t":"2026-10-19T12:45:00Z","v":300,"vw":80},{"c":77.935,"h":78.44,"l":77.74,"n":955,"o":77.74,"t":"2026-10-19T13:30:00Z","v":76669,"vw":78.142558},{"c":77.82,"h":78.22,"l":77.7979,"n":704,"o":77.965,"t":"2026-10-19T13:45:00Z","v":42346,"vw":77.980082},{"c":78.29,"h":78.29,"l":77.86,"n":603,"o":77.87,"t":"2026-10-19T14:00:00Z","v":57079,"vw":78.009404},{"c":78.52,"h":78.67,"l":78.3172,"n":1116,"o":78.3172,"t":"2026-10-19T14:15:00Z","v":66473,"vw":78.505177},{"c":78,"h":78.575,"l":77.845,"n":1326,"o":78.53,"t":"2026-10-19T14:30:00Z","v":102556,"vw":77.95821},{"c":78.11,"h":78.22,"l":77.94,"n":889,"o":78,"t":"2026-10-19T14:45:00Z","v":51301,"vw":78.047555},{"c":78.37,"h":78.47,"l":78.155,"n":919,"o":78.18,"t":"2026-10-19T15:00:00Z","v":90598,"vw":78.401472},{"c":78.635,"h":78.8,"l":78.375,"n":1051,"o":78.42,"t":"2026-10-19T15:15:00Z","v":48971,"vw":78.662901},{"c":78.58,"h":78.65,"l":78.45,"n":930,"o":78.63,"t":"2026-10-19T15:30:00Z","v":39927,"vw":78.57045},{"c":78.285,"h":78.545,"l":78.195,"n":2719,"o":78.53,"t":"2026-10-19T15:45:00Z","v":149206,"vw":78.257438},{"c":78.105,"h":78.31,"l":77.92,"n":941,"o":78.285,"t":"2026-10-19T16:00:00Z","v":57497,"vw":78.166108},{"c":78.145,"h":78.195,"l":78.08,"n":635,"o":78.14,"t":"2026-10-19T16:15:00Z","v":29587,"vw":78.132326},{"c":78.03,"h":78.17,"l":77.92,"n":744,"o":78.165,"t":"2026-10-19T16:30:00Z","v":28227,"vw":78.008577},{"c":78,"h":78.08,"l":78,"n":678,"o":78.035,"t":"2026-10-19T16:45:00Z","v":21954,"vw":78.027866},{"c":77.88,"h":77.97,"l":77.83,"n":739,"o":77.97,"t":"2026-10-19T17:00:00Z","v":26891,"vw":77.905415},{"c":77.785,"h":78.005,"l":77.77,"n":1027,"o":77.88,"t":"2026-10-19T17:15:00Z","v":58210,"vw":77.90778},{"c":77.95,"h":77.98,"l":77.75,"n":1068,"o":77.785,"t":"2026-10-19T17:30:00Z","v":66496,"vw":77.819569},{"c":78.055,"h":78.155,"l":77.92,"n":909,"o":77.95,"t":"2026-10-19T17:45:00Z","v":57048,"vw":78.045181},{"c":78.145,"h":78.18,"l":78.04,"n":879,"o":78.1001,"t":"2026-10-19T18:00:00Z","v":33216,"vw":78.098393},{"c":78.03,"h":78.19,"l":78.03,"n":805,"o":78.13,"t":"2026-10-19T18:15:00Z","v":26207,"vw":78.106451},{"c":77.99,"h":78.07,"l":77.92,"n":901,"o":78.05,"t":"2026-10-19T18:30:00Z","v":31774,"vw":77.992059},{"c":77.84,"h":78.07,"l":77.82,"n":1405,"o":78.01,"t":"2026-10-19T18:45:00Z","v":83018,"vw":77.981423},{"c":78,"h":78.07,"l":77.85,"n":1096,"o":77.86,"t":"2026-10-19T19:00:00Z","v":53818,"vw":77.973034},{"c":78.04,"h":78.17,"l":77.965,"n":1421,"o":78,"t":"2026-10-19T19:15:00Z","v":68597,"vw":78.074969},{"c":77.98,"h":78.08,"l":77.93,"n":2029,"o":78.035,"t":"2026-10-19T19:30:00Z","v":118086,"vw":77.999642},{"c":77.75,"h":77.98,"l":77.73,"n":7089,"o":77.98,"t":"2026-10-19T19:45:00Z","v":556032,"vw":77.851287},{"c":77.75,"h":77.75,"l":77.75,"n":70,"o":77.75,"t":"2026-10-19T20:00:00Z","v":569063,"vw":77.75},{"c":77.02,"h":77.77,"l":77.02,"n":755,"o":77.3,"t":"2026-10-20T13:30:00Z","v":65845,"vw":77.378033},{"c":77.205,"h":77.32,"l":76.27,"n":1333,"o":76.93,"t":"2026-10-20T13:45:00Z","v":99076,"vw":76.740758},{"c":76.84,"h":77.395,"l":76.65,"n":1398,"o":77.205,"t":"2026-10-20T14:00:00Z","v":96277,"vw":76.947585},{"c":78.335,"h":78.365,"l":76.87,"n":1182,"o":76.91,"t":"2026-10-20T14:15:00Z","v":58977,"vw":77.398913},{"c":78.515,"h":78.575,"l":77.99,"n":1821,"o":78.335,"t":"2026-10-20T14:30:00Z","v":136875,"vw":78.340429},{"c":78.565,"h":78.78,"l":78.33,"n":1614,"o":78.515,"t":"2026-10-20T14:45:00Z","v":110896,"vw":78.529968},{"c":77.775,"h":78.66,"l":77.6528,"n":1255,"o":78.53,"t":"2026-10-20T15:00:00Z","v":61371,"vw":78.208814},{"c":78.07,"h":78.275,"l":77.68,"n":1890,"o":77.88,"t":"2026-10-20T15:15:00Z","v":162781,"vw":77.911415},{"c":78.175,"h":78.21,"l":77.94,"n":1153,"o":78.065,"t":"2026-10-20T15:30:00Z","v":95970,"vw":78.039075},{"c":78.31,"h":78.345,"l":77.96,"n":1291,"o":78.12,"t":"2026-10-20T15:45:00Z","v":79729,"vw":78.099736},{"c":78.265,"h":78.43,"l":78.21,"n":839,"o":78.39,"t":"2026-10-20T16:00:00Z","v":50389,"vw":78.332432},{"c":78.095,"h":78.265,"l":77.91,"n":1120,"o":78.265,"t":"2026-10-20T16:15:00Z","v":100455,"vw":77.994004},{"c":78.29,"h":78.325,"l":78.095,"n":889,"o":78.095,"t":"2026-10-20T16:30:00Z","v":53883,"vw":78.223523},{"c":77.78,"h":78.46,"l":77.7,"n":2755,"o":78.29,"t":"2026-10-20T16:45:00Z","v":180381,"vw":78.129931},{"c":77.785,"h":77.875,"l":77.59,"n":860,"o":77.82,"t":"2026-10-20T17:00:00Z","v":66832,"vw":77.740547},{"c":77.815,"h":77.815,"l":77.645,"n":777,"o":77.775,"t":"2026-10-20T17:15:00Z","v":47436,"vw":77.729902},{"c":78.15,"h":78.17,"l":77.835,"n":1036,"o":77.85,"t":"2026-10-20T17:30:00Z","v":98522,"vw":77.983737},{"c":78.06,"h":78.275,"l":77.975,"n":810,"o":78.13,"t":"2026-10-20T17:45:00Z","v":39388,"vw":78.132899},{"c":78.245,"h":78.275,"l":77.94,"n":921,"o":78.1,"t":"2026-10-20T18:00:00Z","v":43140,"vw":78.088976},{"c":78.565,"h":78.575,"l":78.24,"n":1401,"o":78.24,"t":"2026-10-20T18:15:00Z","v":64650,"vw":78.410592},{"c":78.7,"h":78.75,"l":78.49,"n":2433,"o":78.575,"t":"2026-10-20T18:30:00Z","v":179136,"vw":78.629582},{"c":78.74,"h":78.89,"l":78.675,"n":1705,"o":78.7,"t":"2026-10-20T18:45:00Z","v":93281,"vw":78.799987},{"c":78.95,"h":79.06,"l":78.755,"n":1363,"o":78.76,"t":"2026-10-20T19:00:00Z","v":70406,"vw":78.896143},{"c":78.98,"h":79.095,"l":78.75,"n":6056,"o":78.96,"t":"2026-10-20T19:15:00Z","v":243384,"vw":78.866818},{"c":78.84,"h":78.98,"l":78.675,"n":2336,"o":78.96,"t":"2026-10-20T19:30:00Z","v":189191,"vw":78.753895},{"c":78.6,"h":78.995,"l":78.56,"n":7254,"o":78.81,"t":"2026-10-20T19:45:00Z","v":428370,"vw":78.73477},{"c":78.59,"h":78.62,"l":78.59,"n":54,"o":78.62,"t":"2026-10-20T20:00:00Z","v":585143,"vw":78.590128},{"c":78.575,"h":79.4,"l":78.57,"n":1039,"o":79.26,"t":"2026-10-21T13:30:00Z","v":83612,"vw":78.856025},{"c":78.985,"h":79.22,"l":78.46,"n":1468,"o":78.59,"t":"2026-10-21T13:45:00Z","v":141589,"vw":78.997609},{"c":78.935,"h":79.02,"l":78.46,"n":1066,"o":79.02,"t":"2026-10-21T14:00:00Z","v":99865,"vw":78.742578},{"c":78.73,"h":79.09,"l":78.62,"n":1306,"o":78.935,"t":"2026-10-21T14:15:00Z","v":68712,"vw":78.874136},{"c":78.725,"h":78.83,"l":78.55,"n":1133,"o":78.74,"t":"2026-10-21T14:30:00Z","v":62684,"vw":78.677122},{"c":78.5,"h":79.1,"l":78.43,"n":997,"o":78.72,"t":"2026-10-21T14:45:00Z","v":63348,"vw":78.775379},{"c":78.3,"h":78.565,"l":78.29,"n":801,"o":78.44,"t":"2026-10-21T15:00:00Z","v":39116,"vw":78.456709},{"c":78.77,"h":78.785,"l":78.34,"n":1230,"o":78.3748,"t":"2026-10-21T15:15:00Z","v":89462,"vw":78.570268},{"c":78.71,"h":78.815,"l":78.55,"n":1704,"o":78.77,"t":"2026-10-21T15:30:00Z","v":194038,"vw":78.667879},{"c":78.66,"h":78.82,"l":78.6,"n":1080,"o":78.76,"t":"2026-10-21T15:45:00Z","v":73303,"vw":78.666418},{"c":78.76,"h":78.76,"l":78.62,"n":644,"o":78.62,"t":"2026-10-21T16:00:00Z","v":32073,"vw":78.657345},{"c":78.795,"h":78.81,"l":78.71,"n":805,"o":78.77,"t":"2026-10-21T16:15:00Z","v":53439,"vw":78.74897},{"c":78.89,"h":79.275,"l":78.72,"n":4138,"o":78.79,"t":"2026-10-21T16:30:00Z","v":487627,"vw":78.820414},{"c":78.89,"h":78.92,"l":78.675,"n":1517,"o":78.83,"t":"2026-10-21T16:45:00Z","v":72328,"vw":78.823774},{"c":78.925,"h":78.96,"l":78.77,"n":749,"o":78.87,"t":"2026-10-21T17:00:00Z","v":31605,"vw":78.8681},{"c":79.05,"h":79.05,"l":78.885,"n":875,"o":78.93,"t":"2026-10-21T17:15:00Z","v":36766,"vw":78.960809},{"c":79.105,"h":79.13,"l":78.91,"n":1428,"o":79.05,"t":"2026-10-21T17:30:00Z","v":106165,"vw":78.99845},{"c":79.195,"h":79.25,"l":79.09,"n":975,"o":79.105,"t":"2026-10-21T17:45:00Z","v":40370,"vw":79.174585},{"c":79.225,"h":79.3,"l":79.06,"n":984,"o":79.14,"t":"2026-10-21T18:00:00Z","v":38834,"vw":79.173693},{"c":79.07,"h":79.24,"l":78.966,"n":989,"o":79.215,"t":"2026-10-21T18:15:00Z","v":90392,"vw":79.019865},{"c":79.32,"h":79.38,"l":79.04,"n":1921,"o":79.06,"t":"2026-10-21T18:30:00Z","v":130250,"vw":79.237946},{"c":78.7,"h":79.37,"l":78.65,"n":3197,"o":79.33,"t":"2026-10-21T18:45:00Z","v":513541,"vw":79.016546},{"c":78.45,"h":78.7,"l":78.26,"n":1846,"o":78.7,"t":"2026-10-21T19:00:00Z","v":151134,"vw":78.422615},{"c":78.91,"h":78.94,"l":78.4,"n":1799,"o":78.46,"t":"2026-10-21T19:15:00Z","v":107428,"vw":78.690004},{"c":78.89,"h":79.055,"l":78.74,"n":3980,"o":78.94,"t":"2026-10-21T19:30:00Z","v":390350,"vw":78.886607},{"c":79.07,"h":79.24,"l":78.79,"n":7776,"o":78.9,"t":"2026-10-21T19:45:00Z","v":641200,"vw":78.973816},{"c":79.06,"h":79.06,"l":79.06,"n":52,"o":79.06,"t":"2026-10-21T20:00:00Z","v":1461471,"vw":79.06},{"c":77.99,"h":78,"l":77.99,"n":5,"o":78,"t":"2026-10-22T10:15:00Z","v":738,"vw":77.998645},{"c":78,"h":78,"l":77.99,"n":2,"o":77.99,"t":"2026-10-22T10:30:00Z","v":200,"vw":77.995},{"c":73.315,"h":76.9,"l":73.22,"n":6407,"o":76.83,"t":"2026-10-22T13:30:00Z","v":825515,"vw":74.725828},{"c":74.41,"h":74.68,"l":73.16,"n":2108,"o":73.315,"t":"2026-10-22T13:45:00Z","v":213786,"vw":74.04917},{"c":74.75,"h":74.96,"l":73.995,"n":2776,"o":74.41,"t":"2026-10-22T14:00:00Z","v":206152,"vw":74.543144},{"c":73.805,"h":75.25,"l":73.68,"n":3763,"o":74.63,"t":"2026-10-22T14:15:00Z","v":316705,"vw":74.587609},{"c":74.48,"h":74.59,"l":73.7,"n":2379,"o":73.805,"t":"2026-10-22T14:30:00Z","v":174570,"vw":74.09399},{"c":74.79,"h":74.82,"l":74.175,"n":2505,"o":74.47,"t":"2026-10-22T14:45:00Z","v":221638,"vw":74.455214},{"c":73.885,"h":74.87,"l":73.77,"n":2082,"o":74.79,"t":"2026-10-22T15:00:00Z","v":124826,"vw":74.240003},{"c":74.11,"h":74.57,"l":73.875,"n":2413,"o":73.875,"t":"2026-10-22T15:15:00Z","v":356053,"vw":74.269323},{"c":73.905,"h":74.36,"l":73.8611,"n":2634,"o":74.14,"t":"2026-10-22T15:30:00Z","v":187810,"vw":74.141832},{"c":74.2,"h":74.39,"l":73.7725,"n":2200,"o":73.93,"t":"2026-10-22T15:45:00Z","v":139035,"vw":74.012073},{"c":75.1,"h":75.17,"l":74.15,"n":1862,"o":74.2,"t":"2026-10-22T16:00:00Z","v":154050,"vw":74.751185},{"c":75.23,"h":75.24,"l":74.97,"n":1519,"o":75.0575,"t":"2026-10-22T16:15:00Z","v":90911,"vw":75.106434},{"c":74.875,"h":75.225,"l":74.71,"n":1589,"o":75.19,"t":"2026-10-22T16:30:00Z","v":120466,"vw":74.942972},{"c":74.955,"h":74.985,"l":74.41,"n":2295,"o":74.875,"t":"2026-10-22T16:45:00Z","v":522102,"vw":74.540431},{"c":74.9,"h":75.006,"l":74.645,"n":1296,"o":74.94,"t":"2026-10-22T17:00:00Z","v":87122,"vw":74.801956},{"c":74.94,"h":75.16,"l":74.78,"n":1906,"o":74.9,"t":"2026-10-22T17:15:00Z","v":138222,"vw":74.92568},{"c":74.875,"h":75.085,"l":74.77,"n":1814,"o":74.935,"t":"2026-10-22T17:30:00Z","v":188427,"vw":74.897637},{"c":74.77,"h":74.875,"l":74.515,"n":1914,"o":74.875,"t":"2026-10-22T17:45:00Z","v":120950,"vw":74.690608},{"c":74.59,"h":74.75,"l":74.29,"n":2271,"o":74.75,"t":"2026-10-22T18:00:00Z","v":162016,"vw":74.438702},{"c":74.33,"h":74.615,"l":74.31,"n":1833,"o":74.61,"t":"2026-10-22T18:15:00Z","v":195240,"vw":74.485811}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6286150502695474,"strike":97.86150502695475,"iv":0.6911618563931974,"gamma":0.012458722678909783,"theta":-0.04432835908145785,"vega":0.036794283836667566,"rho":0.00526425045749699,"breakevenPct":32.45040354656307},{"delta":0.15,"premium":0.6665254237288136,"strike":85.33898305084746,"iv":0.4332135593220339,"gamma":0.025803389830508477,"theta":-0.037505084745762717,"vega":0.048842372881355935,"rho":0.008053386338064189,"breakevenPct":15.660985038429626},{"delta":0.2,"premium":0.9920825335892516,"strike":83.49008317338452,"iv":0.43191094049904033,"gamma":0.02990300703774792,"theta":-0.04397184900831734,"vega":0.05686839411388356,"rho":0.010706935714563753,"breakevenPct":13.612379917931369},{"delta":0.25,"premium":1.327975047984645,"strike":81.89059500959692,"iv":0.4369013435700576,"gamma":0.03361381957773513,"theta":-0.05072168905950096,"vega":0.06467389635316699,"rho":0.01335732210312092,"breakevenPct":11.913085069367362},{"delta":0.3,"premium":1.6638675623800385,"strike":80.29110684580934,"iv":0.4418917466410749,"gamma":0.03732463211772233,"theta":-0.05747152911068458,"vega":0.07247939859245041,"rho":0.01600770849167809,"breakevenPct":10.213790220803354},{"delta":0.35,"premium":2.12788029925187,"strike":78.98004987531172,"iv":0.4474305735660848,"gamma":0.0385915710723192,"theta":-0.061168279301745634,"vega":0.07587870324189526,"rho":0.018586697914097828,"breakevenPct":9.074677480585782},{"delta":0.4,"premium":2.620399002493766,"strike":77.73316708229426,"iv":0.4530914214463841,"gamma":0.03931476309226933,"theta":-0.06418573566084788,"vega":0.07829765586034912,"rho":0.021149801947963766,"breakevenPct":8.060201835379274},{"delta":0.45,"premium":3.1129177057356605,"strike":76.48628428927681,"iv":0.45875226932668334,"gamma":0.04003795511221945,"theta":-0.06720319201995012,"vega":0.08071660847880298,"rho":0.0237129059818297,"breakevenPct":7.0457261901727675},{"delta":0.5,"premium":3.605436408977556,"strike":75.23940149625935,"iv":0.4644131172069826,"gamma":0.04076114713216957,"theta":-0.07022064837905237,"vega":0.08313556109725685,"rho":0.026276010015695638,"breakevenPct":6.031250544966261},{"delta":0.55,"premium":4.334887375589314,"strike":73.94185437401781,"iv":0.47159491880565746,"gamma":0.03933394447354636,"theta":-0.0699746464117339,"vega":0.08131440544787846,"rho":0.028679063314800836,"breakevenPct":5.267269700924055},{"delta":0.6,"premium":5.120639078051335,"strike":72.63226820324778,"iv":0.4791381351492928,"gamma":0.037395756940806706,"theta":-0.06895316919853327,"vega":0.0784856993190152,"rho":0.031044084756141097,"breakevenPct":4.562812373990201},{"delta":0.65,"premium":5.906390780513358,"strike":71.32268203247774,"iv":0.48668135149292824,"gamma":0.035457569408067054,"theta":-0.06793169198533264,"vega":0.07565699319015191,"rho":0.033409106197481366,"breakevenPct":3.858355047056345},{"delta":0.7,"premium":6.692142482975379,"strike":70.0130958617077,"iv":0.49422456783656366,"gamma":0.0335193818753274,"theta":-0.066910214772132,"vega":0.07282828706128863,"rho":0.03577412763882163,"breakevenPct":3.1538977201224907},{"delta":0.75,"premium":7.947479838709676,"strike":68.3366935483871,"iv":0.49872439516129036,"gamma":0.029674395161290328,"theta":-0.06081229838709678,"vega":0.0648826612903226,"rho":0.037795192621938686,"breakevenPct":2.5876457599472533},{"delta":0.8,"premium":9.207560483870967,"strike":66.65658602150538,"iv":0.5031934811827957,"gamma":0.025810147849462367,"theta":-0.054663104838709675,"vega":0.05688534946236559,"rho":0.03981278329739692,"breakevenPct":2.022789813577659},{"delta":0.85,"premium":10.497422680412365,"strike":64.94845360824743,"iv":0.508479381443299,"gamma":0.02190000000000001,"theta":-0.048494845360824754,"vega":0.04882474226804126,"rho":0.041807184651671714,"breakevenPct":1.4602962461804703},{"delta":0.9,"premium":13.884756995581737,"strike":61.26656848306333,"iv":0.5712923416789396,"gamma":0.014757142857142858,"theta":-0.040983799705449186,"vega":0.03630633284241532,"rho":0.04216839524259848,"breakevenPct":1.0641816549826055}],"put":[{"delta":0.1,"premium":0.5804431072210066,"strike":61.84354485776805,"iv":0.5351112691466083,"gamma":0.015271444201312911,"theta":-0.03190043763676149,"vega":0.03566466083150985,"rho":-0.006638272797400226,"breakevenPct":17.612827124062605},{"delta":0.15,"premium":0.9223468271334792,"strike":64.57877461706784,"iv":0.526522647702407,"gamma":0.02101542669584245,"theta":-0.04273194748358862,"vega":0.04852024070021882,"rho":-0.009966839991473783,"breakevenPct":14.394260637527758},{"delta":0.2,"premium":1.3019051042415528,"strike":66.52048885693746,"iv":0.5127928109273904,"gamma":0.02560999281092739,"theta":-0.04853572969086988,"vega":0.0571901509705248,"rho":-0.01330350780002742,"breakevenPct":12.293459181420241},{"delta":0.25,"premium":1.6883177570093455,"strike":68.3177570093458,"iv":0.49812710280373834,"gamma":0.029995327102803736,"theta":-0.053424299065420566,"vega":0.0650981308411215,"rho":-0.016641650188521873,"breakevenPct":10.396127955437798},{"delta":0.3,"premium":2.0802194997447674,"strike":70.0816743236345,"iv":0.4836861664114344,"gamma":0.034248647269014804,"theta":-0.05801960183767228,"vega":0.0726813169984686,"rho":-0.01998227492493661,"breakevenPct":8.55102901574806},{"delta":0.35,"premium":2.552399183256763,"strike":71.35783563042368,"iv":0.472532516590097,"gamma":0.036571260847371105,"theta":-0.05832588055130169,"vega":0.07551439509954057,"rho":-0.02335920399968553,"breakevenPct":7.4698272630891305},{"delta":0.4,"premium":3.0245788667687594,"strike":72.63399693721286,"iv":0.46137886676875955,"gamma":0.038893874425727414,"theta":-0.05863215926493109,"vega":0.07834747320061256,"rho":-0.026736133074434454,"breakevenPct":6.3886255104302005},{"delta":0.45,"premium":3.496758550280755,"strike":73.91015824400205,"iv":0.4502252169474221,"gamma":0.041216488004083715,"theta":-0.05893843797856049,"vega":0.08118055130168453,"rho":-0.030113062149183377,"breakevenPct":5.3074237577712715},{"delta":0.5,"premium":4.017210235825388,"strike":75.18314099347717,"iv":0.44069633718013046,"gamma":0.04301319618665329,"theta":-0.05885203211239338,"vega":0.0832373808329152,"rho":-0.03352117802554214,"breakevenPct":4.2954131822864765},{"delta":0.55,"premium":4.820020070245861,"strike":76.43753135975916,"iv":0.4406712493728048,"gamma":0.04173371801304566,"theta":-0.0564686904164576,"vega":0.08075368790767687,"rho":-0.03711171533049544,"breakevenPct":3.6881236020531265},{"delta":0.6,"premium":5.6228299046663315,"strike":77.69192172604114,"iv":0.44064616156547914,"gamma":0.040454239839438036,"theta":-0.05408534872052183,"vega":0.07826999498243853,"rho":-0.04070225263544873,"breakevenPct":3.0808340218197783},{"delta":0.65,"premium":6.4256397390868045,"strike":78.94631209232313,"iv":0.4406210737581535,"gamma":0.03917476166583041,"theta":-0.05170200702458605,"vega":0.0757863020572002,"rho":-0.04429278994040203,"breakevenPct":2.4735444415864287},{"delta":0.7,"premium":7.365822784810127,"strike":80.31645569620254,"iv":0.44275822784810126,"gamma":0.03736582278481013,"theta":-0.048927848101265825,"vega":0.07253544303797468,"rho":-0.04798642251141017,"breakevenPct":1.8953295973743798},{"delta":0.75,"premium":9.027215189873418,"strike":82.29430379746836,"iv":0.45624715189873416,"gamma":0.032777215189873414,"theta":-0.04410189873417721,"vega":0.06525696202531646,"rho":-0.05222130522920627,"breakevenPct":1.4697571172741504},{"delta":0.8,"premium":10.68860759493671,"strike":84.27215189873418,"iv":0.4697360759493671,"gamma":0.028188607594936705,"theta":-0.0392759493670886,"vega":0.05797848101265822,"rho":-0.05645618794700236,"breakevenPct":1.0441846371739207},{"delta":0.85,"premium":12.828478260869565,"strike":86.71739130434783,"iv":0.47397869565217393,"gamma":0.022996521739130436,"theta":-0.03104260869565218,"vega":0.04794956521739131,"rho":-0.06106661438489718,"breakevenPct":0.6335219963982475},{"delta":0.9,"premium":15.246956521739133,"strike":89.43478260869566,"iv":0.4728373913043478,"gamma":0.017453043478260863,"theta":-0.020825217391304343,"vega":0.036319130434782604,"rho":-0.06589571184968493,"breakevenPct":0.23154103421661798}]},"raw":{"call":[{"delta":0.1,"premium":0.6286150502695474,"strike":97.86150502695475,"iv":0.6911618563931974,"gamma":0.012458722678909783,"theta":-0.04432835908145785,"vega":0.036794283836667566,"rho":0.00526425045749699,"breakevenPct":32.45040354656307},{"delta":0.15,"premium":0.6665254237288136,"strike":85.33898305084746,"iv":0.4332135593220339,"gamma":0.025803389830508477,"theta":-0.037505084745762717,"vega":0.048842372881355935,"rho":0.008053386338064189,"breakevenPct":15.660985038429626},{"delta":0.2,"premium":0.9920825335892516,"strike":83.49008317338452,"iv":0.43191094049904033,"gamma":0.02990300703774792,"theta":-0.04397184900831734,"vega":0.05686839411388356,"rho":0.010706935714563753,"breakevenPct":13.612379917931369},{"delta":0.25,"premium":1.327975047984645,"strike":81.89059500959692,"iv":0.4369013435700576,"gamma":0.03361381957773513,"theta":-0.05072168905950096,"vega":0.06467389635316699,"rho":0.01335732210312092,"breakevenPct":11.913085069367362},{"delta":0.3,"premium":1.6638675623800385,"strike":80.29110684580934,"iv":0.4418917466410749,"gamma":0.03732463211772233,"theta":-0.05747152911068458,"vega":0.07247939859245041,"rho":0.01600770849167809,"breakevenPct":10.213790220803354},{"delta":0.35,"premium":2.12788029925187,"strike":78.98004987531172,"iv":0.4474305735660848,"gamma":0.0385915710723192,"theta":-0.061168279301745634,"vega":0.07587870324189526,"rho":0.018586697914097828,"breakevenPct":9.074677480585782},{"delta":0.4,"premium":2.620399002493766,"strike":77.73316708229426,"iv":0.4530914214463841,"gamma":0.03931476309226933,"theta":-0.06418573566084788,"vega":0.07829765586034912,"rho":0.021149801947963766,"breakevenPct":8.060201835379274},{"delta":0.45,"premium":3.1129177057356605,"strike":76.48628428927681,"iv":0.45875226932668334,"gamma":0.04003795511221945,"theta":-0.06720319201995012,"vega":0.08071660847880298,"rho":0.0237129059818297,"breakevenPct":7.0457261901727675},{"delta":0.5,"premium":3.605436408977556,"strike":75.23940149625935,"iv":0.4644131172069826,"gamma":0.04076114713216957,"theta":-0.07022064837905237,"vega":0.08313556109725685,"rho":0.026276010015695638,"breakevenPct":6.031250544966261},{"delta":0.55,"premium":4.334887375589314,"strike":73.94185437401781,"iv":0.47159491880565746,"gamma":0.03933394447354636,"theta":-0.0699746464117339,"vega":0.08131440544787846,"rho":0.028679063314800836,"breakevenPct":5.267269700924055},{"delta":0.6,"premium":5.120639078051335,"strike":72.63226820324778,"iv":0.4791381351492928,"gamma":0.037395756940806706,"theta":-0.06895316919853327,"vega":0.0784856993190152,"rho":0.031044084756141097,"breakevenPct":4.562812373990201},{"delta":0.65,"premium":5.906390780513358,"strike":71.32268203247774,"iv":0.48668135149292824,"gamma":0.035457569408067054,"theta":-0.06793169198533264,"vega":0.07565699319015191,"rho":0.033409106197481366,"breakevenPct":3.858355047056345},{"delta":0.7,"premium":6.692142482975379,"strike":70.0130958617077,"iv":0.49422456783656366,"gamma":0.0335193818753274,"theta":-0.066910214772132,"vega":0.07282828706128863,"rho":0.03577412763882163,"breakevenPct":3.1538977201224907},{"delta":0.75,"premium":7.947479838709676,"strike":68.3366935483871,"iv":0.49872439516129036,"gamma":0.029674395161290328,"theta":-0.06081229838709678,"vega":0.0648826612903226,"rho":0.037795192621938686,"breakevenPct":2.5876457599472533},{"delta":0.8,"premium":9.207560483870967,"strike":66.65658602150538,"iv":0.5031934811827957,"gamma":0.025810147849462367,"theta":-0.054663104838709675,"vega":0.05688534946236559,"rho":0.03981278329739692,"breakevenPct":2.022789813577659},{"delta":0.85,"premium":10.497422680412365,"strike":64.94845360824743,"iv":0.508479381443299,"gamma":0.02190000000000001,"theta":-0.048494845360824754,"vega":0.04882474226804126,"rho":0.041807184651671714,"breakevenPct":1.4602962461804703},{"delta":0.9,"premium":13.884756995581737,"strike":61.26656848306333,"iv":0.5712923416789396,"gamma":0.014757142857142858,"theta":-0.040983799705449186,"vega":0.03630633284241532,"rho":0.04216839524259848,"breakevenPct":1.0641816549826055}],"put":[{"delta":0.1,"premium":0.5804431072210066,"strike":61.84354485776805,"iv":0.5351112691466083,"gamma":0.015271444201312911,"theta":-0.03190043763676149,"vega":0.03566466083150985,"rho":-0.006638272797400226,"breakevenPct":17.612827124062605},{"delta":0.15,"premium":0.9223468271334792,"strike":64.57877461706784,"iv":0.526522647702407,"gamma":0.02101542669584245,"theta":-0.04273194748358862,"vega":0.04852024070021882,"rho":-0.009966839991473783,"breakevenPct":14.394260637527758},{"delta":0.2,"premium":1.3019051042415528,"strike":66.52048885693746,"iv":0.5127928109273904,"gamma":0.02560999281092739,"theta":-0.04853572969086988,"vega":0.0571901509705248,"rho":-0.01330350780002742,"breakevenPct":12.293459181420241},{"delta":0.25,"premium":1.6883177570093455,"strike":68.3177570093458,"iv":0.49812710280373834,"gamma":0.029995327102803736,"theta":-0.053424299065420566,"vega":0.0650981308411215,"rho":-0.016641650188521873,"breakevenPct":10.396127955437798},{"delta":0.3,"premium":2.0802194997447674,"strike":70.0816743236345,"iv":0.4836861664114344,"gamma":0.034248647269014804,"theta":-0.05801960183767228,"vega":0.0726813169984686,"rho":-0.01998227492493661,"breakevenPct":8.55102901574806},{"delta":0.35,"premium":2.552399183256763,"strike":71.35783563042368,"iv":0.472532516590097,"gamma":0.036571260847371105,"theta":-0.05832588055130169,"vega":0.07551439509954057,"rho":-0.02335920399968553,"breakevenPct":7.4698272630891305},{"delta":0.4,"premium":3.0245788667687594,"strike":72.63399693721286,"iv":0.46137886676875955,"gamma":0.038893874425727414,"theta":-0.05863215926493109,"vega":0.07834747320061256,"rho":-0.026736133074434454,"breakevenPct":6.3886255104302005},{"delta":0.45,"premium":3.496758550280755,"strike":73.91015824400205,"iv":0.4502252169474221,"gamma":0.041216488004083715,"theta":-0.05893843797856049,"vega":0.08118055130168453,"rho":-0.030113062149183377,"breakevenPct":5.3074237577712715},{"delta":0.5,"premium":4.017210235825388,"strike":75.18314099347717,"iv":0.44069633718013046,"gamma":0.04301319618665329,"theta":-0.05885203211239338,"vega":0.0832373808329152,"rho":-0.03352117802554214,"breakevenPct":4.2954131822864765},{"delta":0.55,"premium":4.820020070245861,"strike":76.43753135975916,"iv":0.4406712493728048,"gamma":0.04173371801304566,"theta":-0.0564686904164576,"vega":0.08075368790767687,"rho":-0.03711171533049544,"breakevenPct":3.6881236020531265},{"delta":0.6,"premium":5.6228299046663315,"strike":77.69192172604114,"iv":0.44064616156547914,"gamma":0.040454239839438036,"theta":-0.05408534872052183,"vega":0.07826999498243853,"rho":-0.04070225263544873,"breakevenPct":3.0808340218197783},{"delta":0.65,"premium":6.4256397390868045,"strike":78.94631209232313,"iv":0.4406210737581535,"gamma":0.03917476166583041,"theta":-0.05170200702458605,"vega":0.0757863020572002,"rho":-0.04429278994040203,"breakevenPct":2.4735444415864287},{"delta":0.7,"premium":7.365822784810127,"strike":80.31645569620254,"iv":0.44275822784810126,"gamma":0.03736582278481013,"theta":-0.048927848101265825,"vega":0.07253544303797468,"rho":-0.04798642251141017,"breakevenPct":1.8953295973743798},{"delta":0.75,"premium":9.027215189873418,"strike":82.29430379746836,"iv":0.45624715189873416,"gamma":0.032777215189873414,"theta":-0.04410189873417721,"vega":0.06525696202531646,"rho":-0.05222130522920627,"breakevenPct":1.4697571172741504},{"delta":0.8,"premium":10.68860759493671,"strike":84.27215189873418,"iv":0.4697360759493671,"gamma":0.028188607594936705,"theta":-0.0392759493670886,"vega":0.05797848101265822,"rho":-0.05645618794700236,"breakevenPct":1.0441846371739207},{"delta":0.85,"premium":12.828478260869565,"strike":86.71739130434783,"iv":0.47397869565217393,"gamma":0.022996521739130436,"theta":-0.03104260869565218,"vega":0.04794956521739131,"rho":-0.06106661438489718,"breakevenPct":0.6335219963982475},{"delta":0.9,"premium":15.246956521739133,"strike":89.43478260869566,"iv":0.4728373913043478,"gamma":0.017453043478260863,"theta":-0.020825217391304343,"vega":0.036319130434782604,"rho":-0.06589571184968493,"breakevenPct":0.23154103421661798}]}},"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"}}