{"symbol":"MCHP","url":"https://intraalpha.com/companies/MCHP","capturedAt":"2026-10-16T01:53:49.072Z","state":"ready","quote":{"symbol":"MCHP","last_price":74,"prev_close":71.25,"regular_close":74.26,"change":2.75,"change_pct":3.8596,"regular_change":3.01,"regular_change_pct":4.2246,"extended_change":-0.26,"extended_change_pct":-0.3501,"bid":73.1,"ask":74.26,"bid_size":100,"ask_size":600,"volume":13558179,"vwap":73.570475,"open":69.97,"high":74.37,"low":69.76,"close":74.26,"trade_count":178750,"last_trade_at":"2026-10-15T23:15:23.68734561Z","last_quote_at":"2026-10-15T23:55:06.620120702Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:53:46.05478939-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"MCHP","fetched_at":"2026-10-16T01:53:48.642867+00:00","name":"Microchip Technology Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTORS","country":"USA","description":"Microchip Technology Inc. is a publicly-listed American corporation that manufactures microcontroller, mixed-signal, analog and Flash-IP integrated circuits.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":38689370000,"ebitda":1506100000,"pe_ratio":104.78,"peg_ratio":0.226,"book_value":11.88,"dividend_per_share":1.82,"dividend_yield":0.0245,"eps":0.68,"revenue_ttm":5122300000,"gross_profit_ttm":3083300000,"profit_margin":0.0934,"operating_margin_ttm":0.24,"return_on_assets_ttm":0.0354,"return_on_equity_ttm":0.0719,"quarterly_earnings_growth":-0.816,"quarterly_revenue_growth":0.38,"analyst_target_price":107.84,"analyst_number":2,"beta":1.759,"fifty_two_week_high":104.75,"fifty_two_week_low":47.28,"fifty_day_ma":75.84,"two_hundred_day_ma":79.34,"shares_outstanding":543009000,"forward_pe":20.53,"price_to_sales":7.55,"price_to_book":6.38,"ev_to_revenue":9.04,"ev_to_ebitda":31.71},"optionObservedAt":"2026-10-15T19:57:04.680Z","bars":[{"c":76.45,"h":76.99,"l":76.18,"n":259,"o":76.99,"t":"2026-10-09T08:00:00Z","v":6354,"vw":76.505286},{"c":77,"h":77,"l":77,"n":3,"o":77,"t":"2026-10-09T08:05:00Z","v":122,"vw":77},{"c":76.77,"h":76.77,"l":76.76,"n":4,"o":76.76,"t":"2026-10-09T09:45:00Z","v":262,"vw":76.76569},{"c":76.5,"h":76.5,"l":76.5,"n":3,"o":76.5,"t":"2026-10-09T11:15:00Z","v":201,"vw":76.5},{"c":76.65,"h":76.65,"l":76.65,"n":2,"o":76.65,"t":"2026-10-09T12:05:00Z","v":300,"vw":76.65},{"c":76.71,"h":76.71,"l":76.71,"n":5,"o":76.71,"t":"2026-10-09T12:15:00Z","v":272,"vw":76.71},{"c":76.7,"h":76.7,"l":76.69,"n":11,"o":76.69,"t":"2026-10-09T13:05:00Z","v":555,"vw":76.695},{"c":76.88,"h":76.88,"l":76.88,"n":1,"o":76.88,"t":"2026-10-09T13:15:00Z","v":100,"vw":76.88},{"c":76.83,"h":76.83,"l":76.83,"n":1,"o":76.83,"t":"2026-10-09T13:20:00Z","v":100,"vw":76.83},{"c":76.31,"h":76.4,"l":76.29,"n":39,"o":76.29,"t":"2026-10-09T13:25:00Z","v":2356,"vw":76.307451},{"c":75.87,"h":76.465,"l":75.58,"n":1116,"o":76.3,"t":"2026-10-09T13:30:00Z","v":75335,"vw":76.127083},{"c":76.21,"h":76.4,"l":75.89,"n":1780,"o":75.91,"t":"2026-10-09T13:35:00Z","v":64374,"vw":76.176414},{"c":75.24,"h":76.18,"l":75.23,"n":2067,"o":76.17,"t":"2026-10-09T13:40:00Z","v":82513,"vw":75.746928},{"c":74.88,"h":75.31,"l":74.845,"n":1972,"o":75.31,"t":"2026-10-09T13:45:00Z","v":79556,"vw":75.041471},{"c":74.81,"h":75.01,"l":74.72,"n":1750,"o":74.89,"t":"2026-10-09T13:50:00Z","v":58541,"vw":74.854783},{"c":75.05,"h":75.15,"l":74.81,"n":1909,"o":74.83,"t":"2026-10-09T13:55:00Z","v":100276,"vw":74.936371},{"c":75.11,"h":75.15,"l":74.92,"n":2041,"o":75.05,"t":"2026-10-09T14:00:00Z","v":92750,"vw":75.044169},{"c":75,"h":75.3,"l":74.95,"n":1650,"o":75.11,"t":"2026-10-09T14:05:00Z","v":94095,"vw":75.128915},{"c":75.02,"h":75.1,"l":74.77,"n":1472,"o":74.965,"t":"2026-10-09T14:10:00Z","v":75988,"vw":75.000101},{"c":75.03,"h":75.125,"l":74.955,"n":1332,"o":75.03,"t":"2026-10-09T14:15:00Z","v":94221,"vw":75.062909},{"c":75.18,"h":75.23,"l":74.92,"n":1069,"o":74.93,"t":"2026-10-09T14:20:00Z","v":106902,"vw":75.17051},{"c":75.12,"h":75.19,"l":75.05,"n":1206,"o":75.17,"t":"2026-10-09T14:25:00Z","v":32687,"vw":75.12416},{"c":75.29,"h":75.29,"l":75.105,"n":1333,"o":75.17,"t":"2026-10-09T14:30:00Z","v":67100,"vw":75.213661},{"c":74.81,"h":75.285,"l":74.79,"n":1244,"o":75.285,"t":"2026-10-09T14:35:00Z","v":49089,"vw":74.934969},{"c":74.85,"h":74.91,"l":74.68,"n":1022,"o":74.78,"t":"2026-10-09T14:40:00Z","v":37858,"vw":74.773018},{"c":75,"h":75.005,"l":74.7707,"n":738,"o":74.83,"t":"2026-10-09T14:45:00Z","v":22052,"vw":74.912335},{"c":75.25,"h":75.255,"l":75.02,"n":957,"o":75.02,"t":"2026-10-09T14:50:00Z","v":30069,"vw":75.154884},{"c":75.23,"h":75.41,"l":75.185,"n":1314,"o":75.25,"t":"2026-10-09T14:55:00Z","v":79502,"vw":75.331427},{"c":75.06,"h":75.29,"l":75.03,"n":1481,"o":75.19,"t":"2026-10-09T15:00:00Z","v":1059359,"vw":75.145858},{"c":74.745,"h":75.055,"l":74.74,"n":1095,"o":75.05,"t":"2026-10-09T15:05:00Z","v":44172,"vw":74.866748},{"c":74.7,"h":74.79,"l":74.68,"n":1070,"o":74.75,"t":"2026-10-09T15:10:00Z","v":45807,"vw":74.726441},{"c":74.865,"h":74.95,"l":74.63,"n":1087,"o":74.65,"t":"2026-10-09T15:15:00Z","v":49779,"vw":74.700721},{"c":74.9,"h":74.9,"l":74.78,"n":750,"o":74.88,"t":"2026-10-09T15:20:00Z","v":24493,"vw":74.860043},{"c":74.63,"h":74.91,"l":74.63,"n":912,"o":74.91,"t":"2026-10-09T15:25:00Z","v":45146,"vw":74.776006},{"c":74.645,"h":74.685,"l":74.53,"n":1422,"o":74.64,"t":"2026-10-09T15:30:00Z","v":93809,"vw":74.624719},{"c":74.71,"h":74.75,"l":74.535,"n":1011,"o":74.64,"t":"2026-10-09T15:35:00Z","v":46969,"vw":74.610185},{"c":74.56,"h":74.735,"l":74.51,"n":788,"o":74.735,"t":"2026-10-09T15:40:00Z","v":29507,"vw":74.594383},{"c":74.515,"h":74.59,"l":74.5,"n":710,"o":74.54,"t":"2026-10-09T15:45:00Z","v":47110,"vw":74.55257},{"c":74.52,"h":74.61,"l":74.5,"n":741,"o":74.52,"t":"2026-10-09T15:50:00Z","v":22399,"vw":74.55015},{"c":74.32,"h":74.51,"l":74.31,"n":701,"o":74.485,"t":"2026-10-09T15:55:00Z","v":28899,"vw":74.430139},{"c":74.27,"h":74.38,"l":74.2132,"n":845,"o":74.33,"t":"2026-10-09T16:00:00Z","v":34479,"vw":74.305331},{"c":74.49,"h":74.52,"l":74.275,"n":855,"o":74.28,"t":"2026-10-09T16:05:00Z","v":25348,"vw":74.403255},{"c":74.44,"h":74.47,"l":74.37,"n":704,"o":74.45,"t":"2026-10-09T16:10:00Z","v":20414,"vw":74.429431},{"c":74.27,"h":74.47,"l":74.26,"n":587,"o":74.43,"t":"2026-10-09T16:15:00Z","v":17739,"vw":74.395958},{"c":74.045,"h":74.26,"l":74.0075,"n":730,"o":74.25,"t":"2026-10-09T16:20:00Z","v":29848,"vw":74.132669},{"c":74.14,"h":74.15,"l":73.985,"n":835,"o":74.04,"t":"2026-10-09T16:25:00Z","v":31780,"vw":74.051566},{"c":74.19,"h":74.23,"l":74.15,"n":807,"o":74.15,"t":"2026-10-09T16:30:00Z","v":26409,"vw":74.192481},{"c":74.07,"h":74.17,"l":73.92,"n":1275,"o":74.17,"t":"2026-10-09T16:35:00Z","v":91735,"vw":74.019408},{"c":73.77,"h":74.08,"l":73.77,"n":663,"o":74.07,"t":"2026-10-09T16:40:00Z","v":23259,"vw":73.905831},{"c":73.81,"h":73.88,"l":73.765,"n":933,"o":73.77,"t":"2026-10-09T16:45:00Z","v":45091,"vw":73.822505},{"c":73.77,"h":73.91,"l":73.76,"n":805,"o":73.82,"t":"2026-10-09T16:50:00Z","v":31380,"vw":73.83293},{"c":73.84,"h":73.99,"l":73.742,"n":1469,"o":73.79,"t":"2026-10-09T16:55:00Z","v":81885,"vw":73.90665},{"c":73.94,"h":73.96,"l":73.775,"n":981,"o":73.84,"t":"2026-10-09T17:00:00Z","v":38966,"vw":73.891328},{"c":73.92,"h":74.01,"l":73.899,"n":656,"o":73.935,"t":"2026-10-09T17:05:00Z","v":26067,"vw":73.94717},{"c":74.07,"h":74.1219,"l":73.91,"n":881,"o":73.92,"t":"2026-10-09T17:10:00Z","v":30269,"vw":74.009566},{"c":74.23,"h":74.275,"l":74.06,"n":646,"o":74.06,"t":"2026-10-09T17:15:00Z","v":20673,"vw":74.198362},{"c":74.26,"h":74.3,"l":74.195,"n":869,"o":74.235,"t":"2026-10-09T17:20:00Z","v":38200,"vw":74.244073},{"c":74.245,"h":74.37,"l":74.215,"n":699,"o":74.24,"t":"2026-10-09T17:25:00Z","v":25956,"vw":74.280375},{"c":74.4,"h":74.41,"l":74.23,"n":1194,"o":74.23,"t":"2026-10-09T17:30:00Z","v":44723,"vw":74.331275},{"c":74.41,"h":74.48,"l":74.28,"n":1135,"o":74.415,"t":"2026-10-09T17:35:00Z","v":53185,"vw":74.356525},{"c":74.24,"h":74.46,"l":74.21,"n":700,"o":74.41,"t":"2026-10-09T17:40:00Z","v":27968,"vw":74.370288},{"c":74.31,"h":74.4,"l":74.22,"n":1184,"o":74.24,"t":"2026-10-09T17:45:00Z","v":80200,"vw":74.337803},{"c":74.265,"h":74.375,"l":74.265,"n":1098,"o":74.315,"t":"2026-10-09T17:50:00Z","v":49232,"vw":74.324433},{"c":74.26,"h":74.34,"l":74.18,"n":789,"o":74.26,"t":"2026-10-09T17:55:00Z","v":25174,"vw":74.263249},{"c":74.47,"h":74.535,"l":74.27,"n":808,"o":74.27,"t":"2026-10-09T18:00:00Z","v":28686,"vw":74.385759},{"c":74.61,"h":74.62,"l":74.47,"n":909,"o":74.48,"t":"2026-10-09T18:05:00Z","v":38178,"vw":74.562521},{"c":74.795,"h":74.8,"l":74.59,"n":937,"o":74.61,"t":"2026-10-09T18:10:00Z","v":37381,"vw":74.703723},{"c":74.77,"h":74.795,"l":74.66,"n":679,"o":74.79,"t":"2026-10-09T18:15:00Z","v":24882,"vw":74.723705},{"c":75.03,"h":75.03,"l":74.75,"n":813,"o":74.77,"t":"2026-10-09T18:20:00Z","v":29897,"vw":74.890298},{"c":74.93,"h":75.055,"l":74.9,"n":1033,"o":75.02,"t":"2026-10-09T18:25:00Z","v":40120,"vw":74.966226},{"c":74.76,"h":74.9638,"l":74.76,"n":1370,"o":74.925,"t":"2026-10-09T18:30:00Z","v":90964,"vw":74.821782},{"c":74.665,"h":74.795,"l":74.665,"n":651,"o":74.765,"t":"2026-10-09T18:35:00Z","v":30351,"vw":74.741172},{"c":74.79,"h":74.795,"l":74.615,"n":842,"o":74.67,"t":"2026-10-09T18:40:00Z","v":41098,"vw":74.67785},{"c":74.87,"h":74.9,"l":74.745,"n":861,"o":74.765,"t":"2026-10-09T18:45:00Z","v":42889,"vw":74.811974},{"c":74.95,"h":75,"l":74.88,"n":1137,"o":74.88,"t":"2026-10-09T18:50:00Z","v":55701,"vw":74.958778},{"c":74.955,"h":74.97,"l":74.81,"n":928,"o":74.97,"t":"2026-10-09T18:55:00Z","v":36708,"vw":74.891494},{"c":75.065,"h":75.15,"l":74.96,"n":1019,"o":74.96,"t":"2026-10-09T19:00:00Z","v":41602,"vw":75.070551},{"c":75.13,"h":75.155,"l":75.01,"n":985,"o":75.06,"t":"2026-10-09T19:05:00Z","v":36990,"vw":75.091505},{"c":75.27,"h":75.27,"l":75.13,"n":1550,"o":75.13,"t":"2026-10-09T19:10:00Z","v":81557,"vw":75.204274},{"c":75.395,"h":75.42,"l":75.27,"n":1490,"o":75.27,"t":"2026-10-09T19:15:00Z","v":66427,"vw":75.339153},{"c":75.42,"h":75.465,"l":75.35,"n":1359,"o":75.4,"t":"2026-10-09T19:20:00Z","v":60018,"vw":75.405187},{"c":75.42,"h":75.505,"l":75.3,"n":1261,"o":75.43,"t":"2026-10-09T19:25:00Z","v":61193,"vw":75.428264},{"c":75.42,"h":75.53,"l":75.355,"n":1641,"o":75.415,"t":"2026-10-09T19:30:00Z","v":77565,"vw":75.445829},{"c":75.255,"h":75.415,"l":75.255,"n":1496,"o":75.415,"t":"2026-10-09T19:35:00Z","v":66285,"vw":75.320785},{"c":75.23,"h":75.315,"l":75.2,"n":1751,"o":75.23,"t":"2026-10-09T19:40:00Z","v":76073,"vw":75.25151},{"c":75.22,"h":75.3155,"l":75.185,"n":1941,"o":75.23,"t":"2026-10-09T19:45:00Z","v":85969,"vw":75.251831},{"c":75.27,"h":75.33,"l":75.18,"n":4245,"o":75.23,"t":"2026-10-09T19:50:00Z","v":204504,"vw":75.250452},{"c":75.53,"h":75.655,"l":75.29,"n":8371,"o":75.29,"t":"2026-10-09T19:55:00Z","v":543845,"vw":75.549691},{"c":75.55,"h":75.55,"l":75.55,"n":115,"o":75.55,"t":"2026-10-09T20:00:00Z","v":2079014,"vw":75.55},{"c":75.61,"h":75.63,"l":75.61,"n":4,"o":75.63,"t":"2026-10-09T20:10:00Z","v":34302,"vw":75.616667},{"c":76.3875,"h":76.3875,"l":75.85,"n":2,"o":75.85,"t":"2026-10-09T21:10:00Z","v":230,"vw":76.083696},{"c":75.7061,"h":75.7061,"l":75.7061,"n":1,"o":75.7061,"t":"2026-10-09T23:40:00Z","v":100,"vw":75.7061},{"c":75.69,"h":75.69,"l":75.69,"n":3,"o":75.69,"t":"2026-10-12T08:00:00Z","v":105,"vw":75.69},{"c":74.67,"h":74.67,"l":74.67,"n":2,"o":74.67,"t":"2026-10-12T08:15:00Z","v":210,"vw":74.67},{"c":75.01,"h":75.01,"l":75.01,"n":6,"o":75.01,"t":"2026-10-12T08:55:00Z","v":260,"vw":75.01},{"c":74.56,"h":74.65,"l":74.56,"n":11,"o":74.65,"t":"2026-10-12T12:25:00Z","v":354,"vw":74.605},{"c":74.6,"h":74.6,"l":74.6,"n":9,"o":74.6,"t":"2026-10-12T12:30:00Z","v":1301,"vw":74.6},{"c":74.6,"h":74.6,"l":74.58,"n":4,"o":74.58,"t":"2026-10-12T12:40:00Z","v":884,"vw":74.595362},{"c":74.8,"h":74.8,"l":74.78,"n":3,"o":74.78,"t":"2026-10-12T12:45:00Z","v":456,"vw":74.786834},{"c":74.87,"h":74.87,"l":74.87,"n":8,"o":74.87,"t":"2026-10-12T13:15:00Z","v":281,"vw":74.87},{"c":74,"h":74.8,"l":73.75,"n":913,"o":74.64,"t":"2026-10-12T13:30:00Z","v":74214,"vw":74.316168},{"c":74.05,"h":74.27,"l":73.73,"n":1251,"o":74,"t":"2026-10-12T13:35:00Z","v":64940,"vw":73.901539},{"c":73.7,"h":74.065,"l":73.54,"n":2422,"o":74.065,"t":"2026-10-12T13:40:00Z","v":128348,"vw":73.72437},{"c":73.59,"h":73.83,"l":73.44,"n":2315,"o":73.705,"t":"2026-10-12T13:45:00Z","v":110896,"vw":73.636608},{"c":73.595,"h":73.705,"l":73.43,"n":1454,"o":73.57,"t":"2026-10-12T13:50:00Z","v":53074,"vw":73.583379},{"c":73.565,"h":73.841,"l":73.54,"n":1415,"o":73.61,"t":"2026-10-12T13:55:00Z","v":55733,"vw":73.695534},{"c":73.58,"h":73.71,"l":73.47,"n":2164,"o":73.605,"t":"2026-10-12T14:00:00Z","v":101898,"vw":73.573085},{"c":73.23,"h":73.63,"l":73.19,"n":2085,"o":73.59,"t":"2026-10-12T14:05:00Z","v":83025,"vw":73.362681},{"c":73.72,"h":73.72,"l":73.19,"n":2058,"o":73.2,"t":"2026-10-12T14:10:00Z","v":88888,"vw":73.373707},{"c":73.9,"h":73.96,"l":73.75,"n":2155,"o":73.76,"t":"2026-10-12T14:15:00Z","v":89979,"vw":73.836945},{"c":73.74,"h":73.91,"l":73.61,"n":1195,"o":73.895,"t":"2026-10-12T14:20:00Z","v":47132,"vw":73.767419},{"c":73.86,"h":73.92,"l":73.72,"n":1224,"o":73.72,"t":"2026-10-12T14:25:00Z","v":37428,"vw":73.83869},{"c":73.79,"h":73.93,"l":73.725,"n":1656,"o":73.86,"t":"2026-10-12T14:30:00Z","v":75273,"vw":73.783086},{"c":73.885,"h":73.99,"l":73.77,"n":1135,"o":73.8001,"t":"2026-10-12T14:35:00Z","v":41136,"vw":73.833859},{"c":73.9455,"h":74.05,"l":73.84,"n":975,"o":73.895,"t":"2026-10-12T14:40:00Z","v":28853,"vw":73.947574},{"c":74.05,"h":74.22,"l":73.89,"n":994,"o":73.95,"t":"2026-10-12T14:45:00Z","v":35145,"vw":74.060018},{"c":74.29,"h":74.29,"l":74.1,"n":903,"o":74.1,"t":"2026-10-12T14:50:00Z","v":28907,"vw":74.16702},{"c":74.38,"h":74.445,"l":74.25,"n":905,"o":74.31,"t":"2026-10-12T14:55:00Z","v":30189,"vw":74.328022},{"c":74.03,"h":74.48,"l":74,"n":1636,"o":74.385,"t":"2026-10-12T15:00:00Z","v":70843,"vw":74.235563},{"c":73.94,"h":74.09,"l":73.94,"n":1020,"o":73.97,"t":"2026-10-12T15:05:00Z","v":37426,"vw":74.016174},{"c":73.8825,"h":73.935,"l":73.78,"n":1070,"o":73.92,"t":"2026-10-12T15:10:00Z","v":42889,"vw":73.844723},{"c":73.895,"h":74.015,"l":73.855,"n":693,"o":73.9,"t":"2026-10-12T15:15:00Z","v":19630,"vw":73.919473},{"c":74.02,"h":74.02,"l":73.84,"n":767,"o":73.905,"t":"2026-10-12T15:20:00Z","v":27423,"vw":73.928987},{"c":73.97,"h":74.07,"l":73.95,"n":877,"o":74,"t":"2026-10-12T15:25:00Z","v":28981,"vw":73.992344},{"c":74.12,"h":74.18,"l":73.92,"n":885,"o":73.965,"t":"2026-10-12T15:30:00Z","v":31788,"vw":74.018228},{"c":74.18,"h":74.18,"l":74.06,"n":844,"o":74.13,"t":"2026-10-12T15:35:00Z","v":39861,"vw":74.137766},{"c":74.085,"h":74.21,"l":74.03,"n":1119,"o":74.18,"t":"2026-10-12T15:40:00Z","v":53862,"vw":74.105578},{"c":74.01,"h":74.18,"l":74.01,"n":987,"o":74.085,"t":"2026-10-12T15:45:00Z","v":36014,"vw":74.093809},{"c":74.18,"h":74.21,"l":74.02,"n":744,"o":74.02,"t":"2026-10-12T15:50:00Z","v":24383,"vw":74.146147},{"c":74.16,"h":74.26,"l":74.13,"n":631,"o":74.19,"t":"2026-10-12T15:55:00Z","v":18630,"vw":74.189344},{"c":74.21,"h":74.24,"l":74.09,"n":765,"o":74.15,"t":"2026-10-12T16:00:00Z","v":23077,"vw":74.180466},{"c":74.2,"h":74.3199,"l":74.195,"n":655,"o":74.2,"t":"2026-10-12T16:05:00Z","v":19613,"vw":74.2428},{"c":74.06,"h":74.2,"l":74.035,"n":674,"o":74.185,"t":"2026-10-12T16:10:00Z","v":21645,"vw":74.116107},{"c":73.98,"h":74.06,"l":73.925,"n":645,"o":74.06,"t":"2026-10-12T16:15:00Z","v":17702,"vw":74.000084},{"c":73.92,"h":74.03,"l":73.905,"n":819,"o":74,"t":"2026-10-12T16:20:00Z","v":27417,"vw":73.966342},{"c":74.01,"h":74.02,"l":73.92,"n":780,"o":73.955,"t":"2026-10-12T16:25:00Z","v":23792,"vw":73.977879},{"c":74.06,"h":74.08,"l":74,"n":593,"o":74.04,"t":"2026-10-12T16:30:00Z","v":18171,"vw":74.046235},{"c":74.15,"h":74.16,"l":74.05,"n":810,"o":74.07,"t":"2026-10-12T16:35:00Z","v":21322,"vw":74.10795},{"c":74.1,"h":74.15,"l":74,"n":1158,"o":74.15,"t":"2026-10-12T16:40:00Z","v":52483,"vw":74.066234},{"c":74,"h":74.105,"l":73.96,"n":608,"o":74.09,"t":"2026-10-12T16:45:00Z","v":18338,"vw":74.040498},{"c":73.88,"h":73.99,"l":73.86,"n":792,"o":73.99,"t":"2026-10-12T16:50:00Z","v":23930,"vw":73.909024},{"c":73.83,"h":73.88,"l":73.775,"n":975,"o":73.87,"t":"2026-10-12T16:55:00Z","v":27997,"vw":73.828147},{"c":74.015,"h":74.025,"l":73.84,"n":939,"o":73.84,"t":"2026-10-12T17:00:00Z","v":30014,"vw":73.947781},{"c":74.025,"h":74.08,"l":74.01,"n":710,"o":74.02,"t":"2026-10-12T17:05:00Z","v":24511,"vw":74.049207},{"c":74.11,"h":74.11,"l":74.02,"n":715,"o":74.05,"t":"2026-10-12T17:10:00Z","v":22585,"vw":74.070513},{"c":74.01,"h":74.1,"l":73.96,"n":1029,"o":74.1,"t":"2026-10-12T17:15:00Z","v":50222,"vw":74.007569},{"c":73.99,"h":74.05,"l":73.97,"n":772,"o":74.01,"t":"2026-10-12T17:20:00Z","v":27312,"vw":74.012681},{"c":73.93,"h":74.01,"l":73.92,"n":834,"o":73.985,"t":"2026-10-12T17:25:00Z","v":25885,"vw":73.964029},{"c":73.99,"h":74.02,"l":73.94,"n":937,"o":73.94,"t":"2026-10-12T17:30:00Z","v":60843,"vw":73.995591},{"c":73.95,"h":74.05,"l":73.91,"n":897,"o":74.01,"t":"2026-10-12T17:35:00Z","v":27257,"vw":73.985011},{"c":73.88,"h":73.97,"l":73.865,"n":677,"o":73.96,"t":"2026-10-12T17:40:00Z","v":20263,"vw":73.92932},{"c":73.84,"h":73.91,"l":73.8,"n":814,"o":73.87,"t":"2026-10-12T17:45:00Z","v":21385,"vw":73.85904},{"c":73.88,"h":73.93,"l":73.84,"n":761,"o":73.85,"t":"2026-10-12T17:50:00Z","v":22175,"vw":73.882685},{"c":73.8924,"h":73.9133,"l":73.78,"n":976,"o":73.88,"t":"2026-10-12T17:55:00Z","v":27727,"vw":73.853759},{"c":73.91,"h":73.94,"l":73.87,"n":806,"o":73.89,"t":"2026-10-12T18:00:00Z","v":23461,"vw":73.91443},{"c":74.04,"h":74.0506,"l":73.92,"n":845,"o":73.92,"t":"2026-10-12T18:05:00Z","v":23981,"vw":73.986798},{"c":74.04,"h":74.09,"l":73.98,"n":748,"o":74.02,"t":"2026-10-12T18:10:00Z","v":18111,"vw":74.031713},{"c":74,"h":74.055,"l":73.96,"n":999,"o":74.04,"t":"2026-10-12T18:15:00Z","v":27499,"vw":74.009895},{"c":74,"h":74.05,"l":73.99,"n":813,"o":73.99,"t":"2026-10-12T18:20:00Z","v":21684,"vw":74.022185},{"c":73.95,"h":74.01,"l":73.93,"n":1000,"o":74.01,"t":"2026-10-12T18:25:00Z","v":30959,"vw":73.971433},{"c":73.91,"h":74.01,"l":73.9,"n":1180,"o":73.94,"t":"2026-10-12T18:30:00Z","v":37304,"vw":73.956582},{"c":73.875,"h":73.94,"l":73.81,"n":1505,"o":73.9,"t":"2026-10-12T18:35:00Z","v":62412,"vw":73.874777},{"c":73.965,"h":74.01,"l":73.875,"n":855,"o":73.875,"t":"2026-10-12T18:40:00Z","v":33295,"vw":73.968134},{"c":73.93,"h":73.98,"l":73.9,"n":889,"o":73.95,"t":"2026-10-12T18:45:00Z","v":30698,"vw":73.937002},{"c":73.85,"h":73.92,"l":73.735,"n":1305,"o":73.92,"t":"2026-10-12T18:50:00Z","v":58631,"vw":73.798382},{"c":73.76,"h":73.87,"l":73.75,"n":1249,"o":73.85,"t":"2026-10-12T18:55:00Z","v":44389,"vw":73.801618},{"c":74.12,"h":74.13,"l":73.77,"n":1625,"o":73.77,"t":"2026-10-12T19:00:00Z","v":63885,"vw":73.998742},{"c":73.77,"h":74.145,"l":73.76,"n":1580,"o":74.11,"t":"2026-10-12T19:05:00Z","v":58503,"vw":73.980735},{"c":73.97,"h":74.005,"l":73.75,"n":1366,"o":73.765,"t":"2026-10-12T19:10:00Z","v":50361,"vw":73.875696},{"c":73.7807,"h":73.97,"l":73.76,"n":1528,"o":73.97,"t":"2026-10-12T19:15:00Z","v":64388,"vw":73.881184},{"c":73.84,"h":73.8535,"l":73.755,"n":1923,"o":73.78,"t":"2026-10-12T19:20:00Z","v":64056,"vw":73.812444},{"c":74.06,"h":74.06,"l":73.82,"n":1989,"o":73.84,"t":"2026-10-12T19:25:00Z","v":74966,"vw":73.948384},{"c":74,"h":74.07,"l":73.84,"n":3626,"o":74.06,"t":"2026-10-12T19:30:00Z","v":159608,"vw":73.967675},{"c":73.96,"h":74.04,"l":73.905,"n":2050,"o":73.98,"t":"2026-10-12T19:35:00Z","v":83484,"vw":73.96997},{"c":73.86,"h":74.005,"l":73.805,"n":2374,"o":73.94,"t":"2026-10-12T19:40:00Z","v":95200,"vw":73.8852},{"c":73.74,"h":73.9,"l":73.72,"n":2868,"o":73.85,"t":"2026-10-12T19:45:00Z","v":125630,"vw":73.812658},{"c":73.85,"h":73.93,"l":73.74,"n":6134,"o":73.75,"t":"2026-10-12T19:50:00Z","v":320923,"vw":73.823518},{"c":73.83,"h":74.07,"l":73.81,"n":9643,"o":73.85,"t":"2026-10-12T19:55:00Z","v":581487,"vw":73.911219},{"c":73.87,"h":73.87,"l":73.83,"n":151,"o":73.83,"t":"2026-10-12T20:00:00Z","v":2926181,"vw":73.830003},{"c":73.88,"h":73.88,"l":73.88,"n":1,"o":73.88,"t":"2026-10-12T20:05:00Z","v":228,"vw":73.88},{"c":73.83,"h":73.83,"l":73.83,"n":1,"o":73.83,"t":"2026-10-12T20:35:00Z","v":3203,"vw":73.83},{"c":73.88,"h":73.88,"l":73.87,"n":7,"o":73.87,"t":"2026-10-12T20:40:00Z","v":374,"vw":73.874255},{"c":73.2554,"h":73.2554,"l":73.2554,"n":2,"o":73.2554,"t":"2026-10-12T22:55:00Z","v":1500,"vw":73.2554},{"c":73.26,"h":73.26,"l":73.26,"n":18,"o":73.26,"t":"2026-10-12T23:40:00Z","v":279,"vw":73.26},{"c":72.59,"h":73.16,"l":72.59,"n":401,"o":72.98,"t":"2026-10-13T08:00:00Z","v":8216,"vw":72.84193},{"c":72.86,"h":72.86,"l":72.86,"n":1,"o":72.86,"t":"2026-10-13T08:15:00Z","v":100,"vw":72.86},{"c":72.99,"h":72.99,"l":72.99,"n":1,"o":72.99,"t":"2026-10-13T08:25:00Z","v":109,"vw":72.99},{"c":73.18,"h":73.18,"l":73.18,"n":1,"o":73.18,"t":"2026-10-13T08:55:00Z","v":155,"vw":73.18},{"c":73.4,"h":73.4,"l":73.4,"n":1,"o":73.4,"t":"2026-10-13T09:40:00Z","v":145,"vw":73.4},{"c":73.3,"h":73.3,"l":73.3,"n":7,"o":73.3,"t":"2026-10-13T09:45:00Z","v":254,"vw":73.3},{"c":73.44,"h":73.44,"l":72,"n":6,"o":72,"t":"2026-10-13T11:40:00Z","v":2455,"vw":72.7197},{"c":72.75,"h":72.75,"l":72.75,"n":3,"o":72.75,"t":"2026-10-13T11:55:00Z","v":274,"vw":72.75},{"c":73.22,"h":73.34,"l":73.15,"n":49,"o":73.16,"t":"2026-10-13T12:05:00Z","v":3790,"vw":73.185533},{"c":73.09,"h":73.18,"l":73.09,"n":51,"o":73.18,"t":"2026-10-13T12:10:00Z","v":2341,"vw":73.120742},{"c":73.21,"h":73.2395,"l":73.21,"n":6,"o":73.2395,"t":"2026-10-13T12:15:00Z","v":616,"vw":73.225009},{"c":73.1706,"h":73.199,"l":73.1706,"n":3,"o":73.199,"t":"2026-10-13T12:20:00Z","v":747,"vw":73.178714},{"c":73.18,"h":73.18,"l":72.97,"n":31,"o":72.97,"t":"2026-10-13T12:35:00Z","v":1369,"vw":73.038852},{"c":73.01,"h":73.02,"l":73.01,"n":13,"o":73.02,"t":"2026-10-13T12:40:00Z","v":857,"vw":73.018054},{"c":72.66,"h":72.97,"l":72.66,"n":82,"o":72.97,"t":"2026-10-13T12:45:00Z","v":4028,"vw":72.810115},{"c":73.21,"h":73.21,"l":73.21,"n":3,"o":73.21,"t":"2026-10-13T12:50:00Z","v":635,"vw":73.21},{"c":72.9997,"h":73.02,"l":72.96,"n":13,"o":73.02,"t":"2026-10-13T12:55:00Z","v":800,"vw":73.004434},{"c":72.51,"h":73,"l":72.51,"n":18,"o":72.56,"t":"2026-10-13T13:05:00Z","v":995,"vw":72.609831},{"c":73,"h":73,"l":73,"n":6,"o":73,"t":"2026-10-13T13:10:00Z","v":318,"vw":73},{"c":72.52,"h":72.52,"l":72.5,"n":4,"o":72.5,"t":"2026-10-13T13:20:00Z","v":406,"vw":72.511429},{"c":72.9,"h":72.9,"l":72.9,"n":5,"o":72.9,"t":"2026-10-13T13:25:00Z","v":261,"vw":72.9},{"c":73.63,"h":73.63,"l":72.68,"n":2863,"o":72.94,"t":"2026-10-13T13:30:00Z","v":148163,"vw":73.112407},{"c":74.12,"h":74.17,"l":73.38,"n":3310,"o":73.57,"t":"2026-10-13T13:35:00Z","v":126822,"vw":73.704086},{"c":74.15,"h":74.265,"l":73.8,"n":2737,"o":74.13,"t":"2026-10-13T13:40:00Z","v":107062,"vw":74.131637},{"c":73.78,"h":74.365,"l":73.645,"n":2064,"o":74.14,"t":"2026-10-13T13:45:00Z","v":95441,"vw":74.068496},{"c":73.62,"h":73.78,"l":73.545,"n":1373,"o":73.75,"t":"2026-10-13T13:50:00Z","v":50406,"vw":73.657688},{"c":73.29,"h":73.67,"l":73.265,"n":1432,"o":73.67,"t":"2026-10-13T13:55:00Z","v":58776,"vw":73.394624},{"c":73.32,"h":73.5,"l":73.25,"n":1872,"o":73.32,"t":"2026-10-13T14:00:00Z","v":60336,"vw":73.343862},{"c":73.18,"h":73.395,"l":73.12,"n":2187,"o":73.36,"t":"2026-10-13T14:05:00Z","v":76618,"vw":73.234671},{"c":73.1399,"h":73.24,"l":73.035,"n":1649,"o":73.17,"t":"2026-10-13T14:10:00Z","v":66936,"vw":73.131427},{"c":72.99,"h":73.15,"l":72.915,"n":1488,"o":73.13,"t":"2026-10-13T14:15:00Z","v":63222,"vw":73.042346},{"c":72.93,"h":73.06,"l":72.89,"n":995,"o":72.98,"t":"2026-10-13T14:20:00Z","v":35322,"vw":72.952518},{"c":72.91,"h":73.01,"l":72.8,"n":1184,"o":73.01,"t":"2026-10-13T14:25:00Z","v":41863,"vw":72.862649},{"c":72.78,"h":72.965,"l":72.66,"n":1529,"o":72.895,"t":"2026-10-13T14:30:00Z","v":55225,"vw":72.844006},{"c":72.93,"h":72.95,"l":72.71,"n":1177,"o":72.785,"t":"2026-10-13T14:35:00Z","v":41331,"vw":72.845355},{"c":72.96,"h":73.05,"l":72.87,"n":1104,"o":72.93,"t":"2026-10-13T14:40:00Z","v":39480,"vw":72.949511},{"c":72.91,"h":73,"l":72.85,"n":1272,"o":72.96,"t":"2026-10-13T14:45:00Z","v":46250,"vw":72.919863},{"c":72.73,"h":72.94,"l":72.73,"n":1182,"o":72.925,"t":"2026-10-13T14:50:00Z","v":47024,"vw":72.827968},{"c":72.82,"h":72.92,"l":72.7,"n":1818,"o":72.73,"t":"2026-10-13T14:55:00Z","v":65363,"vw":72.808785},{"c":72.75,"h":72.82,"l":72.7,"n":878,"o":72.82,"t":"2026-10-13T15:00:00Z","v":32204,"vw":72.761342},{"c":72.66,"h":72.82,"l":72.62,"n":1299,"o":72.73,"t":"2026-10-13T15:05:00Z","v":74442,"vw":72.744477},{"c":72.765,"h":72.78,"l":72.58,"n":1271,"o":72.66,"t":"2026-10-13T15:10:00Z","v":40595,"vw":72.687434},{"c":72.72,"h":72.83,"l":72.72,"n":1208,"o":72.75,"t":"2026-10-13T15:15:00Z","v":37155,"vw":72.768133},{"c":72.53,"h":72.77,"l":72.53,"n":1143,"o":72.735,"t":"2026-10-13T15:20:00Z","v":42789,"vw":72.647267},{"c":72.38,"h":72.525,"l":72.355,"n":1592,"o":72.525,"t":"2026-10-13T15:25:00Z","v":60430,"vw":72.447173},{"c":72.23,"h":72.38,"l":72.2,"n":1938,"o":72.38,"t":"2026-10-13T15:30:00Z","v":59785,"vw":72.311969},{"c":72.325,"h":72.4,"l":72.215,"n":2163,"o":72.24,"t":"2026-10-13T15:35:00Z","v":69733,"vw":72.273357},{"c":72.48,"h":72.52,"l":72.32,"n":1486,"o":72.32,"t":"2026-10-13T15:40:00Z","v":53077,"vw":72.412795},{"c":72.6,"h":72.6,"l":72.41,"n":1487,"o":72.46,"t":"2026-10-13T15:45:00Z","v":49330,"vw":72.498182},{"c":72.62,"h":72.66,"l":72.57,"n":1021,"o":72.59,"t":"2026-10-13T15:50:00Z","v":34787,"vw":72.605248},{"c":72.86,"h":72.86,"l":72.59,"n":1197,"o":72.61,"t":"2026-10-13T15:55:00Z","v":37698,"vw":72.727077},{"c":72.93,"h":73.075,"l":72.815,"n":2093,"o":72.85,"t":"2026-10-13T16:00:00Z","v":87956,"vw":72.982789},{"c":73.065,"h":73.12,"l":72.94,"n":887,"o":72.95,"t":"2026-10-13T16:05:00Z","v":31663,"vw":73.039829},{"c":73.1,"h":73.15,"l":72.98,"n":1012,"o":73.08,"t":"2026-10-13T16:10:00Z","v":37028,"vw":73.065232},{"c":73.42,"h":73.42,"l":73.045,"n":1096,"o":73.11,"t":"2026-10-13T16:15:00Z","v":41206,"vw":73.240374},{"c":73.415,"h":73.52,"l":73.355,"n":1101,"o":73.43,"t":"2026-10-13T16:20:00Z","v":36248,"vw":73.423004},{"c":73.535,"h":73.535,"l":73.36,"n":847,"o":73.415,"t":"2026-10-13T16:25:00Z","v":33831,"vw":73.434946},{"c":73.805,"h":73.89,"l":73.54,"n":1554,"o":73.54,"t":"2026-10-13T16:30:00Z","v":59579,"vw":73.765494},{"c":73.71,"h":73.875,"l":73.675,"n":1157,"o":73.799,"t":"2026-10-13T16:35:00Z","v":53872,"vw":73.776482},{"c":73.57,"h":73.73,"l":73.555,"n":658,"o":73.69,"t":"2026-10-13T16:40:00Z","v":33011,"vw":73.620069},{"c":73.53,"h":73.65,"l":73.5,"n":769,"o":73.585,"t":"2026-10-13T16:45:00Z","v":26079,"vw":73.585968},{"c":73.64,"h":73.64,"l":73.5,"n":613,"o":73.56,"t":"2026-10-13T16:50:00Z","v":40016,"vw":73.524364},{"c":73.5,"h":73.72,"l":73.49,"n":847,"o":73.66,"t":"2026-10-13T16:55:00Z","v":31360,"vw":73.63277},{"c":73.51,"h":73.55,"l":73.35,"n":1269,"o":73.5,"t":"2026-10-13T17:00:00Z","v":79473,"vw":73.432414},{"c":73.53,"h":73.585,"l":73.48,"n":946,"o":73.51,"t":"2026-10-13T17:05:00Z","v":44151,"vw":73.517053},{"c":73.51,"h":73.545,"l":73.47,"n":1040,"o":73.545,"t":"2026-10-13T17:10:00Z","v":33460,"vw":73.500644},{"c":73.53,"h":73.565,"l":73.4705,"n":913,"o":73.51,"t":"2026-10-13T17:15:00Z","v":35870,"vw":73.520376},{"c":73.465,"h":73.565,"l":73.45,"n":736,"o":73.53,"t":"2026-10-13T17:20:00Z","v":25868,"vw":73.497162},{"c":73.49,"h":73.52,"l":73.4404,"n":937,"o":73.465,"t":"2026-10-13T17:25:00Z","v":44533,"vw":73.470783},{"c":73.53,"h":73.54,"l":73.44,"n":837,"o":73.47,"t":"2026-10-13T17:30:00Z","v":30765,"vw":73.483327},{"c":73.69,"h":73.7,"l":73.495,"n":951,"o":73.5,"t":"2026-10-13T17:35:00Z","v":36279,"vw":73.617193},{"c":73.815,"h":73.84,"l":73.7,"n":801,"o":73.72,"t":"2026-10-13T17:40:00Z","v":28158,"vw":73.780585},{"c":73.65,"h":73.82,"l":73.64,"n":1062,"o":73.81,"t":"2026-10-13T17:45:00Z","v":42710,"vw":73.716037},{"c":73.48,"h":73.64,"l":73.41,"n":807,"o":73.64,"t":"2026-10-13T17:50:00Z","v":27200,"vw":73.486738},{"c":73.635,"h":73.635,"l":73.46,"n":721,"o":73.485,"t":"2026-10-13T17:55:00Z","v":26616,"vw":73.532625},{"c":73.69,"h":73.71,"l":73.56,"n":847,"o":73.66,"t":"2026-10-13T18:00:00Z","v":54164,"vw":73.608106},{"c":74.06,"h":74.13,"l":73.71,"n":2217,"o":73.71,"t":"2026-10-13T18:05:00Z","v":100486,"vw":73.91254},{"c":74.175,"h":74.175,"l":74.05,"n":1040,"o":74.09,"t":"2026-10-13T18:10:00Z","v":52435,"vw":74.127028},{"c":74.06,"h":74.175,"l":73.9899,"n":1015,"o":74.17,"t":"2026-10-13T18:15:00Z","v":40388,"vw":74.071774},{"c":74.11,"h":74.13,"l":74.025,"n":1060,"o":74.06,"t":"2026-10-13T18:20:00Z","v":39082,"vw":74.088366},{"c":74.225,"h":74.34,"l":74.1,"n":1259,"o":74.11,"t":"2026-10-13T18:25:00Z","v":48628,"vw":74.252147},{"c":74.23,"h":74.36,"l":74.185,"n":1344,"o":74.24,"t":"2026-10-13T18:30:00Z","v":53525,"vw":74.267898},{"c":74.03,"h":74.22,"l":74.015,"n":1078,"o":74.2197,"t":"2026-10-13T18:35:00Z","v":45531,"vw":74.116897},{"c":74.02,"h":74.1,"l":74.02,"n":637,"o":74.0203,"t":"2026-10-13T18:40:00Z","v":17914,"vw":74.070609},{"c":73.87,"h":74.045,"l":73.76,"n":1081,"o":74.03,"t":"2026-10-13T18:45:00Z","v":36814,"vw":73.834562},{"c":74.07,"h":74.07,"l":73.91,"n":721,"o":73.91,"t":"2026-10-13T18:50:00Z","v":22670,"vw":73.993706},{"c":74.06,"h":74.14,"l":74.025,"n":1056,"o":74.07,"t":"2026-10-13T18:55:00Z","v":33524,"vw":74.073676},{"c":73.93,"h":74.14,"l":73.91,"n":1008,"o":74.06,"t":"2026-10-13T19:00:00Z","v":33326,"vw":74.019652},{"c":74.105,"h":74.11,"l":73.9,"n":1049,"o":73.92,"t":"2026-10-13T19:05:00Z","v":49585,"vw":73.996757},{"c":74.015,"h":74.15,"l":73.99,"n":1118,"o":74.09,"t":"2026-10-13T19:10:00Z","v":40752,"vw":74.081951},{"c":74.165,"h":74.165,"l":74.02,"n":1154,"o":74.02,"t":"2026-10-13T19:15:00Z","v":46552,"vw":74.064836},{"c":74.22,"h":74.225,"l":74.105,"n":1025,"o":74.17,"t":"2026-10-13T19:20:00Z","v":43896,"vw":74.172939},{"c":74.135,"h":74.275,"l":74.09,"n":1191,"o":74.22,"t":"2026-10-13T19:25:00Z","v":50207,"vw":74.183829},{"c":74.27,"h":74.36,"l":74.08,"n":2146,"o":74.12,"t":"2026-10-13T19:30:00Z","v":76274,"vw":74.225112},{"c":74.12,"h":74.27,"l":74.065,"n":1137,"o":74.27,"t":"2026-10-13T19:35:00Z","v":48226,"vw":74.159524},{"c":74.105,"h":74.21,"l":74.1,"n":2159,"o":74.12,"t":"2026-10-13T19:40:00Z","v":79888,"vw":74.163858},{"c":74.09,"h":74.2,"l":74.07,"n":1895,"o":74.13,"t":"2026-10-13T19:45:00Z","v":115801,"vw":74.150873},{"c":74.175,"h":74.2,"l":73.97,"n":4443,"o":74.08,"t":"2026-10-13T19:50:00Z","v":171529,"vw":74.062623},{"c":74.19,"h":74.26,"l":73.965,"n":9185,"o":74.179,"t":"2026-10-13T19:55:00Z","v":624069,"vw":74.160396},{"c":74.16,"h":74.21,"l":74.16,"n":133,"o":74.2,"t":"2026-10-13T20:00:00Z","v":1802076,"vw":74.160021},{"c":74.19,"h":74.19,"l":74.19,"n":4,"o":74.19,"t":"2026-10-13T20:05:00Z","v":3406,"vw":74.19},{"c":74.16,"h":74.16,"l":74.16,"n":1,"o":74.16,"t":"2026-10-13T20:35:00Z","v":945,"vw":74.16},{"c":74.14,"h":74.19,"l":74.13,"n":7,"o":74.19,"t":"2026-10-13T21:50:00Z","v":1028,"vw":74.160253},{"c":74.14,"h":74.14,"l":74.13,"n":6,"o":74.13,"t":"2026-10-13T21:55:00Z","v":800,"vw":74.138748},{"c":74,"h":74,"l":74,"n":2,"o":74,"t":"2026-10-13T22:15:00Z","v":200,"vw":74},{"c":74.16,"h":74.16,"l":74.14,"n":39,"o":74.14,"t":"2026-10-13T22:35:00Z","v":2226,"vw":74.157},{"c":74.16,"h":74.16,"l":74.16,"n":12,"o":74.16,"t":"2026-10-13T22:40:00Z","v":1052,"vw":74.16},{"c":74.16,"h":74.16,"l":74.16,"n":1,"o":74.16,"t":"2026-10-13T22:45:00Z","v":100,"vw":74.16},{"c":74.16,"h":74.16,"l":74.16,"n":3,"o":74.16,"t":"2026-10-13T22:55:00Z","v":471,"vw":74.16},{"c":74.16,"h":74.16,"l":74.16,"n":1,"o":74.16,"t":"2026-10-13T23:00:00Z","v":100,"vw":74.16},{"c":74.06,"h":74.06,"l":74.06,"n":42,"o":74.06,"t":"2026-10-14T08:00:00Z","v":939,"vw":74.06},{"c":74.05,"h":74.05,"l":74.05,"n":2,"o":74.05,"t":"2026-10-14T09:00:00Z","v":188,"vw":74.05},{"c":73.9,"h":73.9,"l":73.9,"n":3,"o":73.9,"t":"2026-10-14T10:00:00Z","v":108,"vw":73.9},{"c":73.87,"h":73.87,"l":73.87,"n":3,"o":73.87,"t":"2026-10-14T10:30:00Z","v":108,"vw":73.87},{"c":73.65,"h":73.66,"l":73.65,"n":4,"o":73.66,"t":"2026-10-14T11:00:00Z","v":475,"vw":73.652688},{"c":73.74,"h":73.74,"l":73.74,"n":4,"o":73.74,"t":"2026-10-14T11:05:00Z","v":272,"vw":73.74},{"c":73.74,"h":73.74,"l":73.74,"n":6,"o":73.74,"t":"2026-10-14T11:25:00Z","v":338,"vw":73.74},{"c":73.73,"h":73.73,"l":73.73,"n":12,"o":73.73,"t":"2026-10-14T12:00:00Z","v":734,"vw":73.73},{"c":74.5407,"h":74.5407,"l":72.59,"n":53,"o":73.02,"t":"2026-10-14T12:30:00Z","v":2680,"vw":73.11627},{"c":72.3339,"h":72.62,"l":72.3339,"n":10,"o":72.62,"t":"2026-10-14T12:40:00Z","v":579,"vw":72.431776},{"c":72.9605,"h":73,"l":72.4079,"n":9,"o":72.4079,"t":"2026-10-14T12:45:00Z","v":1600,"vw":72.577754},{"c":72.95,"h":73.15,"l":72.95,"n":20,"o":73,"t":"2026-10-14T12:50:00Z","v":1331,"vw":73.066883},{"c":72.8,"h":72.86,"l":72.8,"n":33,"o":72.86,"t":"2026-10-14T12:55:00Z","v":1872,"vw":72.816456},{"c":73,"h":73,"l":73,"n":1,"o":73,"t":"2026-10-14T13:00:00Z","v":3000,"vw":73},{"c":72.3,"h":72.3,"l":72.24,"n":23,"o":72.24,"t":"2026-10-14T13:25:00Z","v":1473,"vw":72.292863},{"c":72.79,"h":73.3,"l":72.5205,"n":1208,"o":72.82,"t":"2026-10-14T13:30:00Z","v":78832,"vw":72.8309},{"c":72.73,"h":73,"l":72.61,"n":1832,"o":72.6901,"t":"2026-10-14T13:35:00Z","v":82293,"vw":72.786027},{"c":72.73,"h":72.93,"l":72.59,"n":2624,"o":72.73,"t":"2026-10-14T13:40:00Z","v":123349,"vw":72.748999},{"c":72.845,"h":72.91,"l":72.605,"n":2071,"o":72.74,"t":"2026-10-14T13:45:00Z","v":80273,"vw":72.780782},{"c":72.59,"h":72.87,"l":72.51,"n":1715,"o":72.87,"t":"2026-10-14T13:50:00Z","v":55607,"vw":72.668705},{"c":72.205,"h":72.58,"l":72.175,"n":2156,"o":72.52,"t":"2026-10-14T13:55:00Z","v":96579,"vw":72.3432},{"c":72.35,"h":72.44,"l":72.16,"n":1894,"o":72.16,"t":"2026-10-14T14:00:00Z","v":70094,"vw":72.318789},{"c":72.3575,"h":72.47,"l":72.215,"n":1534,"o":72.35,"t":"2026-10-14T14:05:00Z","v":63072,"vw":72.344591},{"c":72.285,"h":72.44,"l":72.1,"n":1488,"o":72.4,"t":"2026-10-14T14:10:00Z","v":59056,"vw":72.222633},{"c":72.515,"h":72.56,"l":72.32,"n":1279,"o":72.32,"t":"2026-10-14T14:15:00Z","v":42898,"vw":72.471402},{"c":72.29,"h":72.49,"l":72.2,"n":1387,"o":72.49,"t":"2026-10-14T14:20:00Z","v":49330,"vw":72.334373},{"c":72.25,"h":72.3,"l":72.17,"n":1387,"o":72.27,"t":"2026-10-14T14:25:00Z","v":46838,"vw":72.223068},{"c":72.175,"h":72.35,"l":72.08,"n":1736,"o":72.23,"t":"2026-10-14T14:30:00Z","v":71556,"vw":72.219186},{"c":72.105,"h":72.26,"l":72.08,"n":1969,"o":72.19,"t":"2026-10-14T14:35:00Z","v":89798,"vw":72.162285},{"c":72.315,"h":72.4,"l":72.06,"n":1331,"o":72.1,"t":"2026-10-14T14:40:00Z","v":46769,"vw":72.247661},{"c":72.27,"h":72.42,"l":72.24,"n":973,"o":72.3,"t":"2026-10-14T14:45:00Z","v":37888,"vw":72.314672},{"c":72.135,"h":72.25,"l":72.13,"n":871,"o":72.23,"t":"2026-10-14T14:50:00Z","v":28362,"vw":72.18737},{"c":72.225,"h":72.24,"l":72.12,"n":1009,"o":72.17,"t":"2026-10-14T14:55:00Z","v":35659,"vw":72.171425},{"c":71.9,"h":72.245,"l":71.84,"n":2275,"o":72.225,"t":"2026-10-14T15:00:00Z","v":115105,"vw":71.98812},{"c":71.53,"h":71.9,"l":71.405,"n":2751,"o":71.9,"t":"2026-10-14T15:05:00Z","v":115354,"vw":71.63634},{"c":71.52,"h":71.61,"l":71.41,"n":2421,"o":71.52,"t":"2026-10-14T15:10:00Z","v":2120507,"vw":71.504168},{"c":71.55,"h":71.625,"l":71.48,"n":1843,"o":71.52,"t":"2026-10-14T15:15:00Z","v":95559,"vw":71.545584},{"c":71.52,"h":71.53,"l":71.39,"n":1740,"o":71.53,"t":"2026-10-14T15:20:00Z","v":79971,"vw":71.466855},{"c":71.47,"h":71.5499,"l":71.42,"n":1963,"o":71.52,"t":"2026-10-14T15:25:00Z","v":81818,"vw":71.467373},{"c":71.47,"h":71.575,"l":71.42,"n":1674,"o":71.475,"t":"2026-10-14T15:30:00Z","v":68512,"vw":71.480545},{"c":71.245,"h":71.515,"l":71.23,"n":2352,"o":71.48,"t":"2026-10-14T15:35:00Z","v":81513,"vw":71.408603},{"c":71.28,"h":71.305,"l":71.01,"n":2723,"o":71.25,"t":"2026-10-14T15:40:00Z","v":128022,"vw":71.129836},{"c":71.255,"h":71.42,"l":71.24,"n":2251,"o":71.275,"t":"2026-10-14T15:45:00Z","v":94114,"vw":71.314564},{"c":71.53,"h":71.53,"l":71.255,"n":1515,"o":71.26,"t":"2026-10-14T15:50:00Z","v":65546,"vw":71.381828},{"c":71.355,"h":71.52,"l":71.24,"n":1456,"o":71.51,"t":"2026-10-14T15:55:00Z","v":69410,"vw":71.332072},{"c":71.375,"h":71.43,"l":71.235,"n":1633,"o":71.34,"t":"2026-10-14T16:00:00Z","v":65396,"vw":71.338349},{"c":71.37,"h":71.49,"l":71.33,"n":1330,"o":71.37,"t":"2026-10-14T16:05:00Z","v":52384,"vw":71.394075},{"c":71,"h":71.36,"l":70.95,"n":2726,"o":71.36,"t":"2026-10-14T16:10:00Z","v":85892,"vw":71.089861},{"c":71.09,"h":71.105,"l":70.92,"n":2247,"o":70.98,"t":"2026-10-14T16:15:00Z","v":80695,"vw":70.973005},{"c":70.91,"h":71.11,"l":70.88,"n":1823,"o":71.11,"t":"2026-10-14T16:20:00Z","v":66772,"vw":71.023656},{"c":70.89,"h":70.97,"l":70.83,"n":2504,"o":70.92,"t":"2026-10-14T16:25:00Z","v":83487,"vw":70.900071},{"c":70.895,"h":70.935,"l":70.72,"n":2671,"o":70.87,"t":"2026-10-14T16:30:00Z","v":94449,"vw":70.827001},{"c":71.095,"h":71.1,"l":70.835,"n":2121,"o":70.89,"t":"2026-10-14T16:35:00Z","v":85782,"vw":70.955376},{"c":71.26,"h":71.27,"l":71.055,"n":1990,"o":71.08,"t":"2026-10-14T16:40:00Z","v":119079,"vw":71.16408},{"c":71.2,"h":71.26,"l":71.12,"n":1393,"o":71.24,"t":"2026-10-14T16:45:00Z","v":59443,"vw":71.179873},{"c":71.04,"h":71.22,"l":71.005,"n":1444,"o":71.21,"t":"2026-10-14T16:50:00Z","v":54795,"vw":71.111422},{"c":71.31,"h":71.38,"l":71.01,"n":1748,"o":71.035,"t":"2026-10-14T16:55:00Z","v":71466,"vw":71.166135},{"c":71.22,"h":71.44,"l":71.16,"n":2032,"o":71.33,"t":"2026-10-14T17:00:00Z","v":85881,"vw":71.322107},{"c":71.26,"h":71.285,"l":71.12,"n":1653,"o":71.225,"t":"2026-10-14T17:05:00Z","v":78287,"vw":71.189696},{"c":71.25,"h":71.2806,"l":71.2,"n":1396,"o":71.27,"t":"2026-10-14T17:10:00Z","v":46489,"vw":71.246026},{"c":71.22,"h":71.265,"l":71.15,"n":1517,"o":71.26,"t":"2026-10-14T17:15:00Z","v":58966,"vw":71.198316},{"c":71.3,"h":71.3,"l":71.18,"n":1834,"o":71.23,"t":"2026-10-14T17:20:00Z","v":64837,"vw":71.233231},{"c":71.09,"h":71.3,"l":71,"n":2422,"o":71.29,"t":"2026-10-14T17:25:00Z","v":91213,"vw":71.129157},{"c":71.16,"h":71.18,"l":71.005,"n":1909,"o":71.08,"t":"2026-10-14T17:30:00Z","v":77952,"vw":71.062133},{"c":71.03,"h":71.21,"l":70.985,"n":1646,"o":71.169,"t":"2026-10-14T17:35:00Z","v":74794,"vw":71.086441},{"c":70.955,"h":71.045,"l":70.87,"n":1702,"o":71.0395,"t":"2026-10-14T17:40:00Z","v":60234,"vw":70.947962},{"c":70.91,"h":71.035,"l":70.9,"n":1872,"o":70.94,"t":"2026-10-14T17:45:00Z","v":71904,"vw":70.964771},{"c":70.79,"h":70.9009,"l":70.7,"n":2424,"o":70.9009,"t":"2026-10-14T17:50:00Z","v":77084,"vw":70.759184},{"c":70.685,"h":70.81,"l":70.63,"n":2148,"o":70.8,"t":"2026-10-14T17:55:00Z","v":71523,"vw":70.721824},{"c":70.78,"h":70.86,"l":70.49,"n":4428,"o":70.7,"t":"2026-10-14T18:00:00Z","v":189707,"vw":70.68934},{"c":70.815,"h":70.93,"l":70.75,"n":2074,"o":70.8,"t":"2026-10-14T18:05:00Z","v":76653,"vw":70.844349},{"c":71.06,"h":71.09,"l":70.745,"n":1782,"o":70.81,"t":"2026-10-14T18:10:00Z","v":60776,"vw":70.879976},{"c":70.98,"h":71.06,"l":70.94,"n":2177,"o":71.05,"t":"2026-10-14T18:15:00Z","v":81045,"vw":70.998285},{"c":70.96,"h":71.09,"l":70.88,"n":2224,"o":70.98,"t":"2026-10-14T18:20:00Z","v":115301,"vw":71.006925},{"c":70.99,"h":71,"l":70.865,"n":1595,"o":70.95,"t":"2026-10-14T18:25:00Z","v":49351,"vw":70.929803},{"c":70.8025,"h":70.96,"l":70.78,"n":1807,"o":70.96,"t":"2026-10-14T18:30:00Z","v":76535,"vw":70.84936},{"c":70.71,"h":70.84,"l":70.67,"n":1884,"o":70.785,"t":"2026-10-14T18:35:00Z","v":102830,"vw":70.776314},{"c":70.66,"h":70.72,"l":70.62,"n":2036,"o":70.71,"t":"2026-10-14T18:40:00Z","v":76177,"vw":70.667791},{"c":70.86,"h":70.89,"l":70.6,"n":2171,"o":70.65,"t":"2026-10-14T18:45:00Z","v":86885,"vw":70.73038},{"c":70.925,"h":70.94,"l":70.735,"n":2160,"o":70.85,"t":"2026-10-14T18:50:00Z","v":73581,"vw":70.834386},{"c":70.98,"h":71.065,"l":70.93,"n":1811,"o":70.93,"t":"2026-10-14T18:55:00Z","v":91837,"vw":70.995622},{"c":70.85,"h":70.975,"l":70.78,"n":3675,"o":70.975,"t":"2026-10-14T19:00:00Z","v":154909,"vw":70.872133},{"c":71.01,"h":71.03,"l":70.79,"n":3011,"o":70.86,"t":"2026-10-14T19:05:00Z","v":117738,"vw":70.910625},{"c":71.06,"h":71.15,"l":70.96,"n":2707,"o":71.02,"t":"2026-10-14T19:10:00Z","v":105666,"vw":71.054249},{"c":71.16,"h":71.17,"l":70.87,"n":3213,"o":71.06,"t":"2026-10-14T19:15:00Z","v":130246,"vw":71.007002},{"c":71.4443,"h":71.5,"l":71.11,"n":3448,"o":71.18,"t":"2026-10-14T19:20:00Z","v":248469,"vw":71.378702},{"c":71.63,"h":71.65,"l":71.43,"n":2802,"o":71.45,"t":"2026-10-14T19:25:00Z","v":134608,"vw":71.534483},{"c":71.92,"h":71.92,"l":71.5,"n":5707,"o":71.66,"t":"2026-10-14T19:30:00Z","v":233809,"vw":71.737354},{"c":71.715,"h":72.03,"l":71.59,"n":3627,"o":71.91,"t":"2026-10-14T19:35:00Z","v":190310,"vw":71.832433},{"c":71.775,"h":71.88,"l":71.67,"n":3248,"o":71.72,"t":"2026-10-14T19:40:00Z","v":150264,"vw":71.783351},{"c":71.57,"h":71.79,"l":71.38,"n":5758,"o":71.78,"t":"2026-10-14T19:45:00Z","v":278079,"vw":71.518685},{"c":71.39,"h":71.62,"l":71.38,"n":8847,"o":71.6,"t":"2026-10-14T19:50:00Z","v":422260,"vw":71.472701},{"c":71.27,"h":71.38,"l":71.085,"n":15344,"o":71.38,"t":"2026-10-14T19:55:00Z","v":1030331,"vw":71.21141},{"c":70.7,"h":71.28,"l":70.7,"n":171,"o":71.28,"t":"2026-10-14T20:00:00Z","v":3994734,"vw":71.24996},{"c":71.3,"h":71.3,"l":71.3,"n":5,"o":71.3,"t":"2026-10-14T20:05:00Z","v":202,"vw":71.3},{"c":71,"h":71,"l":71,"n":5,"o":71,"t":"2026-10-14T20:10:00Z","v":4009,"vw":71},{"c":71.25,"h":71.25,"l":71.25,"n":1,"o":71.25,"t":"2026-10-14T20:45:00Z","v":2655,"vw":71.25},{"c":71.99,"h":71.99,"l":71.99,"n":1,"o":71.99,"t":"2026-10-14T21:25:00Z","v":200,"vw":71.99},{"c":71.22,"h":71.8,"l":71.22,"n":19,"o":71.8,"t":"2026-10-14T21:35:00Z","v":1436,"vw":71.374392},{"c":71.28,"h":71.28,"l":71.28,"n":7,"o":71.28,"t":"2026-10-14T21:45:00Z","v":549,"vw":71.28},{"c":71.49,"h":71.49,"l":71.49,"n":1,"o":71.49,"t":"2026-10-14T21:50:00Z","v":150,"vw":71.49},{"c":71.25,"h":71.5,"l":71.25,"n":10,"o":71.5,"t":"2026-10-14T21:55:00Z","v":713,"vw":71.377651},{"c":71.33,"h":71.34,"l":71.33,"n":3,"o":71.34,"t":"2026-10-14T22:00:00Z","v":500,"vw":71.335},{"c":71.28,"h":71.28,"l":71.28,"n":8,"o":71.28,"t":"2026-10-14T22:15:00Z","v":232,"vw":71.28},{"c":71.1,"h":71.33,"l":71.1,"n":11,"o":71.1,"t":"2026-10-14T22:20:00Z","v":1350,"vw":71.185329},{"c":70.7,"h":70.7,"l":70.7,"n":6,"o":70.7,"t":"2026-10-14T22:40:00Z","v":133,"vw":70.7},{"c":70.49,"h":70.51,"l":70.48,"n":14,"o":70.51,"t":"2026-10-14T23:20:00Z","v":804,"vw":70.4921},{"c":70.1461,"h":70.1461,"l":70.1461,"n":4,"o":70.1461,"t":"2026-10-14T23:35:00Z","v":152,"vw":70.1461},{"c":70.56,"h":71.24,"l":70.15,"n":1561,"o":70.45,"t":"2026-10-15T08:00:00Z","v":41186,"vw":70.609921},{"c":70.69,"h":70.69,"l":70,"n":21,"o":70,"t":"2026-10-15T08:05:00Z","v":449,"vw":70.403693},{"c":70.1,"h":70.12,"l":70.1,"n":13,"o":70.12,"t":"2026-10-15T08:30:00Z","v":625,"vw":70.106119},{"c":70.1,"h":70.1,"l":70.1,"n":2,"o":70.1,"t":"2026-10-15T10:10:00Z","v":183,"vw":70.1},{"c":70.31,"h":70.32,"l":70.31,"n":12,"o":70.32,"t":"2026-10-15T10:30:00Z","v":769,"vw":70.318559},{"c":70.31,"h":70.31,"l":70.31,"n":3,"o":70.31,"t":"2026-10-15T10:50:00Z","v":102,"vw":70.31},{"c":70.22,"h":70.22,"l":70.21,"n":7,"o":70.22,"t":"2026-10-15T10:55:00Z","v":433,"vw":70.217396},{"c":70,"h":70.02,"l":70,"n":105,"o":70.02,"t":"2026-10-15T11:00:00Z","v":1934,"vw":70.003504},{"c":69.59,"h":69.59,"l":69.59,"n":2,"o":69.59,"t":"2026-10-15T11:05:00Z","v":257,"vw":69.59},{"c":69.98,"h":69.98,"l":69.98,"n":12,"o":69.98,"t":"2026-10-15T11:10:00Z","v":528,"vw":69.98},{"c":69.99,"h":69.99,"l":69.99,"n":2,"o":69.99,"t":"2026-10-15T11:15:00Z","v":271,"vw":69.99},{"c":69.84,"h":69.84,"l":69.84,"n":2,"o":69.84,"t":"2026-10-15T11:20:00Z","v":300,"vw":69.84},{"c":69.7,"h":70,"l":69.7,"n":7,"o":70,"t":"2026-10-15T11:25:00Z","v":2417,"vw":69.899667},{"c":70.3,"h":70.3,"l":70.27,"n":16,"o":70.27,"t":"2026-10-15T11:30:00Z","v":1052,"vw":70.29375},{"c":70,"h":70.02,"l":70,"n":16,"o":70,"t":"2026-10-15T11:50:00Z","v":793,"vw":70.007598},{"c":69.7759,"h":69.7759,"l":69.731,"n":5,"o":69.731,"t":"2026-10-15T12:10:00Z","v":1072,"vw":69.735726},{"c":71.25,"h":71.25,"l":69.94,"n":5,"o":69.94,"t":"2026-10-15T12:15:00Z","v":3324,"vw":71.193395},{"c":70.04,"h":70.04,"l":70.04,"n":3,"o":70.04,"t":"2026-10-15T12:25:00Z","v":168,"vw":70.04},{"c":69.6597,"h":70.2,"l":69.49,"n":54,"o":70.19,"t":"2026-10-15T12:30:00Z","v":1585,"vw":69.810453},{"c":69.75,"h":69.75,"l":69.75,"n":2,"o":69.75,"t":"2026-10-15T12:40:00Z","v":150,"vw":69.75},{"c":70.23,"h":70.23,"l":70.23,"n":2,"o":70.23,"t":"2026-10-15T12:45:00Z","v":191,"vw":70.23},{"c":69.75,"h":69.77,"l":69.75,"n":8,"o":69.77,"t":"2026-10-15T12:55:00Z","v":507,"vw":69.760732},{"c":69.01,"h":69.01,"l":69.01,"n":3,"o":69.01,"t":"2026-10-15T13:05:00Z","v":153,"vw":69.01},{"c":70.25,"h":70.25,"l":70.25,"n":16,"o":70.25,"t":"2026-10-15T13:20:00Z","v":428,"vw":70.25},{"c":69.8,"h":69.99,"l":69.5,"n":104,"o":69.7,"t":"2026-10-15T13:25:00Z","v":5488,"vw":69.701109},{"c":70.84,"h":71.3841,"l":69.76,"n":5544,"o":69.89,"t":"2026-10-15T13:30:00Z","v":362391,"vw":70.44468},{"c":72.3,"h":72.35,"l":70.57,"n":7929,"o":70.865,"t":"2026-10-15T13:35:00Z","v":327574,"vw":71.301243},{"c":72.7,"h":72.9499,"l":72.04,"n":7486,"o":72.25,"t":"2026-10-15T13:40:00Z","v":357304,"vw":72.586953},{"c":72.47,"h":72.96,"l":72.3275,"n":6241,"o":72.62,"t":"2026-10-15T13:45:00Z","v":320662,"vw":72.624218},{"c":72.69,"h":72.91,"l":72.3,"n":5912,"o":72.475,"t":"2026-10-15T13:50:00Z","v":288773,"vw":72.565249},{"c":73.15,"h":73.23,"l":72.41,"n":6202,"o":72.69,"t":"2026-10-15T13:55:00Z","v":358445,"vw":72.994724},{"c":72.66,"h":73.28,"l":72.4325,"n":5490,"o":73.155,"t":"2026-10-15T14:00:00Z","v":271757,"vw":72.7934},{"c":72.7,"h":72.9,"l":72.46,"n":3562,"o":72.66,"t":"2026-10-15T14:05:00Z","v":154010,"vw":72.594294},{"c":72.44,"h":73.24,"l":72.26,"n":4673,"o":72.71,"t":"2026-10-15T14:10:00Z","v":235975,"vw":72.905396},{"c":72.64,"h":72.79,"l":72.22,"n":3062,"o":72.46,"t":"2026-10-15T14:15:00Z","v":121284,"vw":72.474048},{"c":72.46,"h":72.815,"l":72.35,"n":2394,"o":72.635,"t":"2026-10-15T14:20:00Z","v":89496,"vw":72.586155},{"c":72.44,"h":72.65,"l":72.38,"n":1879,"o":72.445,"t":"2026-10-15T14:25:00Z","v":95340,"vw":72.486989},{"c":72.45,"h":72.51,"l":72.04,"n":2021,"o":72.4,"t":"2026-10-15T14:30:00Z","v":78289,"vw":72.203717},{"c":72.12,"h":72.46,"l":71.69,"n":2728,"o":72.46,"t":"2026-10-15T14:35:00Z","v":137036,"vw":71.915423},{"c":72.62,"h":72.62,"l":72.1,"n":2842,"o":72.13,"t":"2026-10-15T14:40:00Z","v":136423,"vw":72.425464},{"c":72.67,"h":72.98,"l":72.57,"n":3272,"o":72.61,"t":"2026-10-15T14:45:00Z","v":143263,"vw":72.809685},{"c":72.87,"h":72.89,"l":72.42,"n":2621,"o":72.645,"t":"2026-10-15T14:50:00Z","v":126083,"vw":72.647405},{"c":73.535,"h":73.54,"l":72.87,"n":3234,"o":72.87,"t":"2026-10-15T14:55:00Z","v":155768,"vw":73.159775},{"c":73.6,"h":73.61,"l":73.2,"n":2759,"o":73.535,"t":"2026-10-15T15:00:00Z","v":127098,"vw":73.386454},{"c":73.59,"h":73.68,"l":73.235,"n":2832,"o":73.595,"t":"2026-10-15T15:05:00Z","v":148142,"vw":73.462554},{"c":73.82,"h":73.85,"l":73.4,"n":2305,"o":73.61,"t":"2026-10-15T15:10:00Z","v":98356,"vw":73.633464},{"c":74.16,"h":74.18,"l":73.82,"n":2345,"o":73.83,"t":"2026-10-15T15:15:00Z","v":98482,"vw":74.024104},{"c":74.05,"h":74.225,"l":73.95,"n":2273,"o":74.165,"t":"2026-10-15T15:20:00Z","v":99401,"vw":74.104405},{"c":73.685,"h":74.08,"l":73.68,"n":1492,"o":74.01,"t":"2026-10-15T15:25:00Z","v":54285,"vw":73.847094},{"c":73.45,"h":73.73,"l":73.39,"n":1544,"o":73.69,"t":"2026-10-15T15:30:00Z","v":56372,"vw":73.492605},{"c":73.3,"h":73.67,"l":73.295,"n":1403,"o":73.42,"t":"2026-10-15T15:35:00Z","v":49631,"vw":73.459568},{"c":73.425,"h":73.45,"l":73.29,"n":1437,"o":73.29,"t":"2026-10-15T15:40:00Z","v":56527,"vw":73.374006},{"c":73.065,"h":73.41,"l":72.89,"n":2215,"o":73.4,"t":"2026-10-15T15:45:00Z","v":152155,"vw":73.105347},{"c":72.865,"h":73.13,"l":72.84,"n":1619,"o":73.0501,"t":"2026-10-15T15:50:00Z","v":117097,"vw":73.020939},{"c":73.41,"h":73.41,"l":72.8,"n":1274,"o":72.855,"t":"2026-10-15T15:55:00Z","v":43453,"vw":73.103244},{"c":73.25,"h":73.63,"l":73.24,"n":2156,"o":73.41,"t":"2026-10-15T16:00:00Z","v":88618,"vw":73.462575},{"c":73.27,"h":73.375,"l":73.2,"n":1069,"o":73.245,"t":"2026-10-15T16:05:00Z","v":42443,"vw":73.283033},{"c":73.29,"h":73.37,"l":73.145,"n":1339,"o":73.275,"t":"2026-10-15T16:10:00Z","v":64129,"vw":73.255718},{"c":73.35,"h":73.39,"l":73.22,"n":1081,"o":73.28,"t":"2026-10-15T16:15:00Z","v":40982,"vw":73.297754},{"c":73.24,"h":73.35,"l":73.23,"n":1250,"o":73.345,"t":"2026-10-15T16:20:00Z","v":85475,"vw":73.287366},{"c":72.92,"h":73.275,"l":72.79,"n":1469,"o":73.26,"t":"2026-10-15T16:25:00Z","v":58941,"vw":72.954079},{"c":73.15,"h":73.15,"l":72.72,"n":1375,"o":72.93,"t":"2026-10-15T16:30:00Z","v":59656,"vw":72.969615},{"c":73.07,"h":73.345,"l":73.07,"n":1291,"o":73.17,"t":"2026-10-15T16:35:00Z","v":51127,"vw":73.226076},{"c":73.085,"h":73.15,"l":72.95,"n":1221,"o":73.08,"t":"2026-10-15T16:40:00Z","v":51254,"vw":73.044401},{"c":73.12,"h":73.16,"l":72.98,"n":991,"o":73.1202,"t":"2026-10-15T16:45:00Z","v":35790,"vw":73.076633},{"c":73.01,"h":73.1,"l":72.855,"n":1190,"o":73.1,"t":"2026-10-15T16:50:00Z","v":50203,"vw":72.942321},{"c":73.01,"h":73.055,"l":72.975,"n":430,"o":73.02,"t":"2026-10-15T16:55:00Z","v":23110,"vw":73.003125},{"c":72.74,"h":72.975,"l":72.74,"n":783,"o":72.925,"t":"2026-10-15T18:10:00Z","v":37267,"vw":72.833856},{"c":72.86,"h":72.86,"l":72.705,"n":1315,"o":72.74,"t":"2026-10-15T18:15:00Z","v":67142,"vw":72.776429},{"c":72.67,"h":72.86,"l":72.625,"n":1130,"o":72.86,"t":"2026-10-15T18:20:00Z","v":51706,"vw":72.690942},{"c":72.86,"h":72.88,"l":72.53,"n":2057,"o":72.69,"t":"2026-10-15T18:25:00Z","v":107364,"vw":72.704019},{"c":72.885,"h":72.925,"l":72.805,"n":1253,"o":72.875,"t":"2026-10-15T18:30:00Z","v":66306,"vw":72.858469},{"c":72.9,"h":73.08,"l":72.885,"n":1248,"o":72.91,"t":"2026-10-15T18:35:00Z","v":88867,"vw":72.951189},{"c":73.015,"h":73.03,"l":72.79,"n":1023,"o":72.885,"t":"2026-10-15T18:40:00Z","v":41762,"vw":72.881388},{"c":72.98,"h":73.075,"l":72.96,"n":1125,"o":73.015,"t":"2026-10-15T18:45:00Z","v":44522,"vw":73.014716},{"c":73.02,"h":73.03,"l":72.95,"n":1508,"o":72.9699,"t":"2026-10-15T18:50:00Z","v":73824,"vw":72.978116},{"c":73.16,"h":73.19,"l":73.025,"n":1548,"o":73.025,"t":"2026-10-15T18:55:00Z","v":84732,"vw":73.12069},{"c":73.425,"h":73.49,"l":73.13,"n":1845,"o":73.16,"t":"2026-10-15T19:00:00Z","v":81932,"vw":73.337431},{"c":73.51,"h":73.59,"l":73.385,"n":1570,"o":73.42,"t":"2026-10-15T19:05:00Z","v":65242,"vw":73.479088},{"c":73.45,"h":73.55,"l":73.35,"n":2511,"o":73.5,"t":"2026-10-15T19:10:00Z","v":133574,"vw":73.460665},{"c":73.72,"h":73.74,"l":73.445,"n":2043,"o":73.45,"t":"2026-10-15T19:15:00Z","v":92484,"vw":73.575178},{"c":73.89,"h":73.92,"l":73.685,"n":3273,"o":73.71,"t":"2026-10-15T19:20:00Z","v":133120,"vw":73.802641},{"c":73.78,"h":73.985,"l":73.695,"n":2608,"o":73.88,"t":"2026-10-15T19:25:00Z","v":111099,"vw":73.890462},{"c":74.115,"h":74.31,"l":73.69,"n":4148,"o":73.775,"t":"2026-10-15T19:30:00Z","v":225128,"vw":74.035253},{"c":74.105,"h":74.26,"l":74.09,"n":2179,"o":74.09,"t":"2026-10-15T19:35:00Z","v":137788,"vw":74.180546},{"c":74.1,"h":74.26,"l":74.02,"n":2708,"o":74.1,"t":"2026-10-15T19:40:00Z","v":166883,"vw":74.151315},{"c":73.97,"h":74.15,"l":73.87,"n":4562,"o":74.09,"t":"2026-10-15T19:45:00Z","v":414451,"vw":73.970785},{"c":74.27,"h":74.33,"l":73.84,"n":8192,"o":73.91,"t":"2026-10-15T19:50:00Z","v":547441,"vw":74.026792},{"c":74.27,"h":74.37,"l":74.13,"n":11763,"o":74.26,"t":"2026-10-15T19:55:00Z","v":799955,"vw":74.286877},{"c":74.26,"h":74.28,"l":74.26,"n":115,"o":74.27,"t":"2026-10-15T20:00:00Z","v":3985390,"vw":74.260005},{"c":74.17,"h":74.17,"l":74.16,"n":10,"o":74.16,"t":"2026-10-15T20:30:00Z","v":600,"vw":74.168051},{"c":74.18,"h":74.18,"l":74.17,"n":2,"o":74.17,"t":"2026-10-15T20:35:00Z","v":200,"vw":74.175},{"c":74,"h":74.26,"l":74,"n":13,"o":74.26,"t":"2026-10-15T20:40:00Z","v":7857,"vw":74.172784},{"c":74.45,"h":75.11,"l":74.45,"n":53,"o":74.45,"t":"2026-10-15T20:50:00Z","v":1424,"vw":74.755341},{"c":73.65,"h":73.65,"l":73.65,"n":7,"o":73.65,"t":"2026-10-15T21:00:00Z","v":281,"vw":73.65},{"c":74.26,"h":74.26,"l":74.2,"n":6,"o":74.2,"t":"2026-10-15T22:10:00Z","v":550,"vw":74.218182},{"c":74.11,"h":74.11,"l":74.11,"n":1,"o":74.11,"t":"2026-10-15T22:15:00Z","v":185,"vw":74.11},{"c":73.692,"h":73.692,"l":73.692,"n":1,"o":73.692,"t":"2026-10-15T22:35:00Z","v":200,"vw":73.692},{"c":74,"h":74,"l":74,"n":4,"o":74,"t":"2026-10-15T23:15:00Z","v":340,"vw":74}],"history":[{"c":78.99,"h":79.22,"l":77.82,"n":52961,"o":78.6,"t":"2024-10-14T04:00:00Z","v":3852859,"vw":78.823958},{"c":75.23,"h":79.18,"l":74.67,"n":106399,"o":78.64,"t":"2024-10-15T04:00:00Z","v":7695196,"vw":75.844952},{"c":75.89,"h":77.68,"l":75.7,"n":65101,"o":76.65,"t":"2024-10-16T04:00:00Z","v":4499277,"vw":76.208682},{"c":76.58,"h":77.9,"l":76.435,"n":64522,"o":77.63,"t":"2024-10-17T04:00:00Z","v":4849036,"vw":76.811709},{"c":77.34,"h":77.65,"l":76.7003,"n":51127,"o":77.33,"t":"2024-10-18T04:00:00Z","v":3542186,"vw":77.235136},{"c":75.18,"h":77.065,"l":74.548,"n":58910,"o":76.66,"t":"2024-10-21T04:00:00Z","v":4738086,"vw":75.225419},{"c":75.43,"h":75.66,"l":74.4,"n":56100,"o":74.6,"t":"2024-10-22T04:00:00Z","v":4572979,"vw":75.269755},{"c":75.27,"h":76.75,"l":74.07,"n":64350,"o":75.79,"t":"2024-10-23T04:00:00Z","v":4102703,"vw":75.317042},{"c":75.86,"h":76.38,"l":74.82,"n":57328,"o":76.32,"t":"2024-10-24T04:00:00Z","v":3920075,"vw":75.63608},{"c":76.29,"h":77.55,"l":76.25,"n":71968,"o":76.65,"t":"2024-10-25T04:00:00Z","v":3940337,"vw":76.723177},{"c":77.2,"h":77.57,"l":75.35,"n":56590,"o":75.8,"t":"2024-10-28T04:00:00Z","v":3654697,"vw":77.097647},{"c":79.05,"h":79.44,"l":76.69,"n":73583,"o":76.97,"t":"2024-10-29T04:00:00Z","v":5456227,"vw":78.705565},{"c":75.58,"h":78.125,"l":75.49,"n":75710,"o":77.09,"t":"2024-10-30T04:00:00Z","v":5706784,"vw":76.099484},{"c":73.37,"h":75.68,"l":72.67,"n":108947,"o":75.65,"t":"2024-10-31T04:00:00Z","v":9069525,"vw":73.442295},{"c":74.81,"h":75.27,"l":73.41,"n":63306,"o":73.59,"t":"2024-11-01T04:00:00Z","v":5472977,"vw":74.753457},{"c":74.47,"h":75.61,"l":73.8,"n":58892,"o":74.1,"t":"2024-11-04T05:00:00Z","v":4223410,"vw":74.612686},{"c":75.09,"h":75.26,"l":73,"n":106013,"o":73.66,"t":"2024-11-05T05:00:00Z","v":8185748,"vw":74.503957},{"c":73.75,"h":77.2,"l":72.26,"n":140225,"o":76.3,"t":"2024-11-06T05:00:00Z","v":11382190,"vw":73.870018},{"c":74.34,"h":75.23,"l":73.62,"n":97071,"o":74.34,"t":"2024-11-07T05:00:00Z","v":7232268,"vw":74.470638},{"c":72.87,"h":73.53,"l":72.08,"n":76234,"o":73.23,"t":"2024-11-08T05:00:00Z","v":6290308,"vw":72.698009},{"c":69.88,"h":72.49,"l":68.995,"n":86514,"o":72.32,"t":"2024-11-11T05:00:00Z","v":6591232,"vw":69.987817},{"c":67.3,"h":69.62,"l":66.08,"n":106290,"o":68.95,"t":"2024-11-12T05:00:00Z","v":9799750,"vw":67.410878},{"c":66.59,"h":67.07,"l":65.56,"n":80998,"o":66.36,"t":"2024-11-13T05:00:00Z","v":6997531,"vw":66.521285},{"c":65.6,"h":67.49,"l":65.48,"n":71956,"o":67.03,"t":"2024-11-14T05:00:00Z","v":6115152,"vw":65.943284},{"c":62.86,"h":65.07,"l":62.625,"n":95126,"o":64.91,"t":"2024-11-15T05:00:00Z","v":9280916,"vw":63.309328},{"c":65.25,"h":65.32,"l":62.96,"n":90705,"o":63.18,"t":"2024-11-18T05:00:00Z","v":8006216,"vw":64.688242},{"c":64.88,"h":65.24,"l":63.665,"n":91374,"o":64.69,"t":"2024-11-19T05:00:00Z","v":9720291,"vw":64.68444},{"c":65.12,"h":65.15,"l":63.665,"n":69526,"o":64.11,"t":"2024-11-20T05:00:00Z","v":8669033,"vw":64.607663},{"c":66.51,"h":66.835,"l":65.23,"n":83950,"o":65.91,"t":"2024-11-21T05:00:00Z","v":7146743,"vw":66.305505},{"c":66.69,"h":66.89,"l":65.26,"n":71844,"o":65.68,"t":"2024-11-22T05:00:00Z","v":5378239,"vw":66.379063},{"c":69.85,"h":71.1,"l":67.26,"n":119817,"o":67.75,"t":"2024-11-25T05:00:00Z","v":11092852,"vw":69.927479},{"c":68.41,"h":70.92,"l":67.7302,"n":81780,"o":70.75,"t":"2024-11-26T05:00:00Z","v":8778240,"vw":68.695289},{"c":67.87,"h":68.975,"l":66.6,"n":63270,"o":68.38,"t":"2024-11-27T05:00:00Z","v":5524030,"vw":67.666113},{"c":68.17,"h":69.55,"l":68.08,"n":44431,"o":68.64,"t":"2024-11-29T05:00:00Z","v":5221091,"vw":68.556702},{"c":70.31,"h":71.04,"l":67.99,"n":89817,"o":67.99,"t":"2024-12-02T05:00:00Z","v":7029969,"vw":70.138802},{"c":65.39,"h":69.71,"l":65.24,"n":86049,"o":69.26,"t":"2024-12-03T05:00:00Z","v":10712818,"vw":66.455366},{"c":61.64,"h":66.23,"l":61.07,"n":144495,"o":66.23,"t":"2024-12-04T05:00:00Z","v":13749529,"vw":62.555518},{"c":58.25,"h":61.7,"l":57.96,"n":132472,"o":61.49,"t":"2024-12-05T05:00:00Z","v":14289382,"vw":59.164755},{"c":59.29,"h":59.58,"l":58.3,"n":96549,"o":58.72,"t":"2024-12-06T05:00:00Z","v":8677484,"vw":59.064836},{"c":61.87,"h":62.7,"l":59.1,"n":98162,"o":59.5,"t":"2024-12-09T05:00:00Z","v":8594745,"vw":61.809425},{"c":61.92,"h":62.015,"l":60.44,"n":93297,"o":61.49,"t":"2024-12-10T05:00:00Z","v":9191857,"vw":61.448071},{"c":61.52,"h":62.7,"l":61.01,"n":68760,"o":62.5,"t":"2024-12-11T05:00:00Z","v":5698233,"vw":61.691873},{"c":61.5,"h":62.04,"l":60.681,"n":52495,"o":61.03,"t":"2024-12-12T05:00:00Z","v":4738719,"vw":61.313122},{"c":59.93,"h":61.34,"l":59.745,"n":82341,"o":61,"t":"2024-12-13T05:00:00Z","v":9040132,"vw":60.099622},{"c":59.08,"h":59.57,"l":57.94,"n":121663,"o":57.94,"t":"2024-12-16T05:00:00Z","v":11748889,"vw":59.016017},{"c":58.29,"h":59.75,"l":58.04,"n":103885,"o":58.93,"t":"2024-12-17T05:00:00Z","v":9621990,"vw":58.464211},{"c":56.14,"h":59.76,"l":55.91,"n":96919,"o":58.79,"t":"2024-12-18T05:00:00Z","v":10205868,"vw":57.38743},{"c":55.99,"h":57.71,"l":55.9,"n":82181,"o":56.26,"t":"2024-12-19T05:00:00Z","v":7435069,"vw":56.452763},{"c":55.51,"h":57.07,"l":55.27,"n":100606,"o":55.87,"t":"2024-12-20T05:00:00Z","v":27171189,"vw":55.745337},{"c":57.87,"h":58,"l":55.8,"n":89421,"o":55.93,"t":"2024-12-23T05:00:00Z","v":8832365,"vw":57.567018},{"c":58.56,"h":58.61,"l":57.25,"n":34736,"o":57.81,"t":"2024-12-24T05:00:00Z","v":3201143,"vw":58.295931},{"c":58.47,"h":59.035,"l":57.8,"n":53033,"o":57.85,"t":"2024-12-26T05:00:00Z","v":4143374,"vw":58.573868},{"c":58.34,"h":58.52,"l":57.74,"n":61044,"o":58.25,"t":"2024-12-27T05:00:00Z","v":9024164,"vw":58.268997},{"c":57.12,"h":57.705,"l":56.74,"n":71786,"o":57.62,"t":"2024-12-30T05:00:00Z","v":7182210,"vw":57.108795},{"c":57.35,"h":58.11,"l":56.57,"n":65381,"o":57.355,"t":"2024-12-31T05:00:00Z","v":5711760,"vw":57.25125},{"c":56.88,"h":58.46,"l":56.41,"n":80463,"o":58.03,"t":"2025-01-02T05:00:00Z","v":10153603,"vw":56.983027},{"c":57.67,"h":58.14,"l":56.24,"n":69727,"o":57,"t":"2025-01-03T05:00:00Z","v":5453237,"vw":57.479669},{"c":58.29,"h":59.86,"l":57.8,"n":75595,"o":57.85,"t":"2025-01-06T05:00:00Z","v":6946014,"vw":58.719379},{"c":57.47,"h":59.2791,"l":57.21,"n":71469,"o":58.77,"t":"2025-01-07T05:00:00Z","v":10217740,"vw":57.788488},{"c":56.38,"h":57.5,"l":56.01,"n":77465,"o":57.37,"t":"2025-01-08T05:00:00Z","v":6226846,"vw":56.469324},{"c":55.19,"h":55.87,"l":54.465,"n":90253,"o":55.48,"t":"2025-01-10T05:00:00Z","v":7633992,"vw":55.116322},{"c":55.91,"h":56.03,"l":54.82,"n":81395,"o":54.83,"t":"2025-01-13T05:00:00Z","v":6656106,"vw":55.615607},{"c":56.88,"h":56.91,"l":55.38,"n":58492,"o":56.21,"t":"2025-01-14T05:00:00Z","v":6015487,"vw":56.360123},{"c":57,"h":58.43,"l":56.96,"n":70708,"o":58.05,"t":"2025-01-15T05:00:00Z","v":8972343,"vw":57.253283},{"c":56.19,"h":57.27,"l":55.34,"n":76927,"o":57,"t":"2025-01-16T05:00:00Z","v":7925657,"vw":56.414416},{"c":57.97,"h":58.47,"l":57.175,"n":87095,"o":57.49,"t":"2025-01-17T05:00:00Z","v":8272728,"vw":57.829551},{"c":58.51,"h":59.67,"l":57.61,"n":76266,"o":58.1,"t":"2025-01-21T05:00:00Z","v":6996142,"vw":58.724505},{"c":58.48,"h":59.36,"l":58.03,"n":72904,"o":58.22,"t":"2025-01-22T05:00:00Z","v":6901681,"vw":58.635413},{"c":59.57,"h":59.575,"l":56.97,"n":69666,"o":57.69,"t":"2025-01-23T05:00:00Z","v":6335135,"vw":58.872449},{"c":56.39,"h":59.17,"l":55.75,"n":98724,"o":58.89,"t":"2025-01-24T05:00:00Z","v":10300582,"vw":56.532568},{"c":57.23,"h":58.34,"l":56.63,"n":159018,"o":57.8,"t":"2025-01-27T05:00:00Z","v":15094921,"vw":57.350055},{"c":56.28,"h":56.795,"l":55.37,"n":94455,"o":56.52,"t":"2025-01-28T05:00:00Z","v":9813483,"vw":56.142261},{"c":56.03,"h":56.7999,"l":55.36,"n":70707,"o":56.69,"t":"2025-01-29T05:00:00Z","v":5233941,"vw":55.970382},{"c":55.16,"h":55.85,"l":54.18,"n":98760,"o":55.7,"t":"2025-01-30T05:00:00Z","v":8456108,"vw":54.995491},{"c":54.3,"h":56.29,"l":53.98,"n":93867,"o":54.78,"t":"2025-01-31T05:00:00Z","v":10276280,"vw":54.729092},{"c":52.26,"h":53.22,"l":51.37,"n":122509,"o":53,"t":"2025-02-03T05:00:00Z","v":11246330,"vw":52.32573},{"c":52.6,"h":53,"l":52.19,"n":100920,"o":52.43,"t":"2025-02-04T05:00:00Z","v":10956228,"vw":52.560355},{"c":53.5,"h":53.54,"l":51.44,"n":114136,"o":51.8,"t":"2025-02-05T05:00:00Z","v":11952961,"vw":52.776414},{"c":53.11,"h":54.2195,"l":52.71,"n":122763,"o":53.51,"t":"2025-02-06T05:00:00Z","v":13341976,"vw":53.30489},{"c":51.89,"h":53.25,"l":50.21,"n":169623,"o":52.26,"t":"2025-02-07T05:00:00Z","v":17472680,"vw":51.616379},{"c":52.05,"h":53.09,"l":51.41,"n":102729,"o":52.37,"t":"2025-02-10T05:00:00Z","v":9444488,"vw":52.01046},{"c":52.58,"h":53.15,"l":51.42,"n":88620,"o":51.42,"t":"2025-02-11T05:00:00Z","v":7801909,"vw":52.62556},{"c":53.85,"h":53.93,"l":51.94,"n":92436,"o":52.055,"t":"2025-02-12T05:00:00Z","v":8083141,"vw":53.272021},{"c":54.26,"h":54.66,"l":53.4457,"n":77071,"o":53.63,"t":"2025-02-13T05:00:00Z","v":6793360,"vw":54.23252},{"c":55.76,"h":55.9,"l":54.2201,"n":81881,"o":54.45,"t":"2025-02-14T05:00:00Z","v":7123706,"vw":55.586402},{"c":57.86,"h":58.28,"l":56.16,"n":125807,"o":56.16,"t":"2025-02-18T05:00:00Z","v":11324645,"vw":57.622846},{"c":63.59,"h":64.58,"l":57.94,"n":226296,"o":58.535,"t":"2025-02-19T05:00:00Z","v":20889089,"vw":62.420355},{"c":64.3,"h":65.34,"l":63.2525,"n":164927,"o":64.81,"t":"2025-02-20T05:00:00Z","v":14626384,"vw":64.090388},{"c":61.07,"h":64.418,"l":60.66,"n":118570,"o":64.4,"t":"2025-02-21T05:00:00Z","v":13464042,"vw":61.617418},{"c":60.83,"h":62.28,"l":60.69,"n":101638,"o":60.98,"t":"2025-02-24T05:00:00Z","v":9836282,"vw":61.293277},{"c":60.17,"h":62.02,"l":59.46,"n":115010,"o":60.88,"t":"2025-02-25T05:00:00Z","v":9384099,"vw":60.365303},{"c":59.77,"h":60.37,"l":58.44,"n":99541,"o":60.27,"t":"2025-02-26T05:00:00Z","v":8482104,"vw":59.44613},{"c":57.12,"h":59.765,"l":56.7,"n":109513,"o":59.53,"t":"2025-02-27T05:00:00Z","v":11503777,"vw":57.808588},{"c":58.86,"h":58.915,"l":56.6,"n":124129,"o":57.16,"t":"2025-02-28T05:00:00Z","v":13308663,"vw":58.39236},{"c":57.95,"h":62.64,"l":57.36,"n":203433,"o":62.52,"t":"2025-03-03T05:00:00Z","v":19509043,"vw":59.237625},{"c":58.14,"h":60.29,"l":57.975,"n":133704,"o":58.64,"t":"2025-03-04T05:00:00Z","v":14040077,"vw":58.582791},{"c":59.64,"h":59.83,"l":56.9,"n":91555,"o":58.7,"t":"2025-03-05T05:00:00Z","v":8642710,"vw":59.080855},{"c":58.26,"h":60.025,"l":57.78,"n":116062,"o":58.43,"t":"2025-03-06T05:00:00Z","v":10643167,"vw":58.611102},{"c":59.77,"h":60.025,"l":57.83,"n":92808,"o":58.14,"t":"2025-03-07T05:00:00Z","v":8182771,"vw":59.260231},{"c":53.45,"h":58.06,"l":52.8,"n":192006,"o":57.96,"t":"2025-03-10T04:00:00Z","v":16124358,"vw":54.073124},{"c":52.24,"h":54.4,"l":51.065,"n":119073,"o":54.19,"t":"2025-03-11T04:00:00Z","v":9121685,"vw":52.381793},{"c":51.9,"h":53.34,"l":51.64,"n":78619,"o":52.58,"t":"2025-03-12T04:00:00Z","v":7250045,"vw":52.134008},{"c":51.89,"h":53.51,"l":51.32,"n":85208,"o":51.54,"t":"2025-03-13T04:00:00Z","v":6002768,"vw":52.148282},{"c":53.5,"h":53.6156,"l":52.28,"n":85016,"o":52.715,"t":"2025-03-14T04:00:00Z","v":7349295,"vw":53.232096},{"c":55.26,"h":55.7102,"l":53.62,"n":79472,"o":53.64,"t":"2025-03-17T04:00:00Z","v":6181899,"vw":54.96045},{"c":54.2,"h":54.93,"l":53.68,"n":56216,"o":54.81,"t":"2025-03-18T04:00:00Z","v":3810976,"vw":54.279317},{"c":54.57,"h":55.37,"l":53.91,"n":60547,"o":53.97,"t":"2025-03-19T04:00:00Z","v":6044741,"vw":54.595719},{"c":51,"h":52.42,"l":50.96,"n":143198,"o":52.28,"t":"2025-03-20T04:00:00Z","v":13866112,"vw":51.423612},{"c":51.72,"h":52.37,"l":49.92,"n":132650,"o":50.62,"t":"2025-03-21T04:00:00Z","v":29770547,"vw":51.607757},{"c":53.89,"h":54.48,"l":52.8083,"n":102180,"o":53.11,"t":"2025-03-24T04:00:00Z","v":12894502,"vw":53.839221},{"c":52.36,"h":54.08,"l":52.28,"n":71810,"o":53.5,"t":"2025-03-25T04:00:00Z","v":8676447,"vw":52.723864},{"c":52.17,"h":53.13,"l":51.58,"n":71724,"o":52.42,"t":"2025-03-26T04:00:00Z","v":6085368,"vw":52.21936},{"c":50.79,"h":51.89,"l":50.19,"n":64057,"o":51.765,"t":"2025-03-27T04:00:00Z","v":5492794,"vw":50.895219},{"c":48.7,"h":50.47,"l":48.265,"n":110273,"o":50.34,"t":"2025-03-28T04:00:00Z","v":12054642,"vw":48.918263},{"c":48.41,"h":48.84,"l":47.435,"n":110882,"o":48.18,"t":"2025-03-31T04:00:00Z","v":14064967,"vw":48.2344},{"c":48.5,"h":48.71,"l":47.21,"n":109271,"o":48.415,"t":"2025-04-01T04:00:00Z","v":10219663,"vw":48.090381},{"c":48.93,"h":49.47,"l":47.48,"n":77483,"o":47.64,"t":"2025-04-02T04:00:00Z","v":6408308,"vw":48.68243},{"c":40.71,"h":46.8,"l":39.57,"n":278498,"o":46.8,"t":"2025-04-03T04:00:00Z","v":29179035,"vw":41.24968},{"c":36.22,"h":40.18,"l":36.1,"n":260806,"o":38.93,"t":"2025-04-04T04:00:00Z","v":26407603,"vw":37.460367},{"c":38.09,"h":40,"l":34.125,"n":243310,"o":35.585,"t":"2025-04-07T04:00:00Z","v":24856462,"vw":37.671539},{"c":35.34,"h":39.9745,"l":34.14,"n":160302,"o":39.76,"t":"2025-04-08T04:00:00Z","v":17279883,"vw":36.542226},{"c":44.9,"h":45.58,"l":35.1,"n":247052,"o":35.495,"t":"2025-04-09T04:00:00Z","v":29895187,"vw":42.281028},{"c":38.81,"h":41.6,"l":37.4,"n":233339,"o":41.37,"t":"2025-04-10T04:00:00Z","v":24354350,"vw":39.047978},{"c":38.71,"h":38.92,"l":35.475,"n":193509,"o":36.915,"t":"2025-04-11T04:00:00Z","v":20661982,"vw":37.521725},{"c":38.88,"h":40.31,"l":38.25,"n":108260,"o":39.925,"t":"2025-04-14T04:00:00Z","v":9921386,"vw":39.173322},{"c":38.73,"h":39.61,"l":38.31,"n":69364,"o":39.09,"t":"2025-04-15T04:00:00Z","v":6704904,"vw":38.74072},{"c":37.95,"h":38.4,"l":36.32,"n":114057,"o":37.25,"t":"2025-04-16T04:00:00Z","v":14564704,"vw":37.654279},{"c":38.56,"h":38.71,"l":37.58,"n":71939,"o":38.68,"t":"2025-04-17T04:00:00Z","v":7777917,"vw":38.372859},{"c":39.43,"h":39.53,"l":37.41,"n":150743,"o":37.595,"t":"2025-04-21T04:00:00Z","v":16395603,"vw":38.754559},{"c":40.29,"h":41.0544,"l":39.58,"n":92244,"o":40.15,"t":"2025-04-22T04:00:00Z","v":11719641,"vw":40.348247},{"c":41.93,"h":43.37,"l":41.631,"n":97610,"o":42.77,"t":"2025-04-23T04:00:00Z","v":10228313,"vw":42.323126},{"c":47.12,"h":47.325,"l":44.12,"n":169494,"o":44.12,"t":"2025-04-24T04:00:00Z","v":20418787,"vw":46.380839},{"c":46.89,"h":47.5,"l":46.07,"n":85198,"o":46.27,"t":"2025-04-25T04:00:00Z","v":7677830,"vw":46.770901},{"c":47.01,"h":47.85,"l":45.9,"n":72969,"o":46.66,"t":"2025-04-28T04:00:00Z","v":7084699,"vw":46.853571},{"c":45.92,"h":46.72,"l":45.5045,"n":87569,"o":45.81,"t":"2025-04-29T04:00:00Z","v":8287470,"vw":46.13429},{"c":46.08,"h":46.24,"l":44.17,"n":86507,"o":44.535,"t":"2025-04-30T04:00:00Z","v":10848348,"vw":45.732716},{"c":45.98,"h":47.2,"l":45.6,"n":93435,"o":47.03,"t":"2025-05-01T04:00:00Z","v":8677153,"vw":46.27009},{"c":47.91,"h":48.53,"l":47.112,"n":103966,"o":47.16,"t":"2025-05-02T04:00:00Z","v":9444032,"vw":47.879707},{"c":47.78,"h":48.33,"l":46.84,"n":80757,"o":47.225,"t":"2025-05-05T04:00:00Z","v":8196286,"vw":47.789375},{"c":47.24,"h":47.7,"l":46.68,"n":62281,"o":47,"t":"2025-05-06T04:00:00Z","v":6499340,"vw":47.23613},{"c":48.08,"h":48.4,"l":46.92,"n":87587,"o":47.66,"t":"2025-05-07T04:00:00Z","v":9566091,"vw":47.868878},{"c":49.14,"h":50.26,"l":48.56,"n":116728,"o":48.93,"t":"2025-05-08T04:00:00Z","v":11279063,"vw":49.366764},{"c":55.33,"h":58.06,"l":53.83,"n":204480,"o":55.745,"t":"2025-05-09T04:00:00Z","v":21360894,"vw":55.213957},{"c":60.96,"h":62.49,"l":59.34,"n":203208,"o":59.99,"t":"2025-05-12T04:00:00Z","v":20947308,"vw":61.042943},{"c":62.3,"h":63.12,"l":60.6,"n":115150,"o":60.95,"t":"2025-05-13T04:00:00Z","v":10992812,"vw":62.28602},{"c":60.65,"h":62.075,"l":60.26,"n":114748,"o":62,"t":"2025-05-14T04:00:00Z","v":10608076,"vw":60.85242},{"c":60.8,"h":61.355,"l":59.3,"n":94157,"o":60.315,"t":"2025-05-15T04:00:00Z","v":8416678,"vw":60.476913},{"c":61.21,"h":61.22,"l":60.1317,"n":81169,"o":60.67,"t":"2025-05-16T04:00:00Z","v":6589290,"vw":60.831046},{"c":60.57,"h":61.05,"l":59.39,"n":90676,"o":59.63,"t":"2025-05-19T04:00:00Z","v":8220223,"vw":60.566251},{"c":60.8,"h":60.915,"l":59.79,"n":73749,"o":60,"t":"2025-05-20T04:00:00Z","v":6145534,"vw":60.596656},{"c":59.25,"h":61.41,"l":58.88,"n":75022,"o":59.82,"t":"2025-05-21T04:00:00Z","v":7244242,"vw":59.702484},{"c":58.05,"h":59.78,"l":57.56,"n":134204,"o":59.25,"t":"2025-05-22T04:00:00Z","v":11530576,"vw":58.387822},{"c":56.19,"h":56.32,"l":54.54,"n":110784,"o":55.99,"t":"2025-05-23T04:00:00Z","v":10093907,"vw":55.711606},{"c":58.68,"h":59.52,"l":56.75,"n":104855,"o":57.42,"t":"2025-05-27T04:00:00Z","v":11214256,"vw":58.644138},{"c":57.46,"h":59.09,"l":57.4,"n":80149,"o":58.86,"t":"2025-05-28T04:00:00Z","v":8292903,"vw":57.924816},{"c":58.11,"h":59.59,"l":57.38,"n":86344,"o":59.04,"t":"2025-05-29T04:00:00Z","v":6574856,"vw":58.003065},{"c":58.04,"h":58.63,"l":56.62,"n":105416,"o":58.235,"t":"2025-05-30T04:00:00Z","v":10845639,"vw":57.843326},{"c":60,"h":60.29,"l":57.43,"n":114079,"o":57.685,"t":"2025-06-02T04:00:00Z","v":9310240,"vw":59.60984},{"c":63.84,"h":64.08,"l":59.89,"n":172685,"o":60.42,"t":"2025-06-03T04:00:00Z","v":16322953,"vw":63.18554},{"c":64.67,"h":65.28,"l":63.05,"n":109005,"o":64.35,"t":"2025-06-04T04:00:00Z","v":9193257,"vw":64.584483},{"c":64.37,"h":66.37,"l":63.63,"n":126558,"o":65,"t":"2025-06-05T04:00:00Z","v":11876004,"vw":64.898564},{"c":65.25,"h":66.055,"l":65.09,"n":100896,"o":65.69,"t":"2025-06-06T04:00:00Z","v":8884601,"vw":65.527101},{"c":68.05,"h":68.605,"l":65.91,"n":111727,"o":66.03,"t":"2025-06-09T04:00:00Z","v":11974568,"vw":67.796489},{"c":69.59,"h":70.57,"l":67.66,"n":131803,"o":68.46,"t":"2025-06-10T04:00:00Z","v":12064754,"vw":69.555496},{"c":69.6,"h":71.01,"l":68.84,"n":125378,"o":70.23,"t":"2025-06-11T04:00:00Z","v":12731484,"vw":69.765163},{"c":67.93,"h":69.19,"l":67.69,"n":96708,"o":68.695,"t":"2025-06-12T04:00:00Z","v":7700287,"vw":68.120775},{"c":65.73,"h":67.33,"l":65.5,"n":115176,"o":66.54,"t":"2025-06-13T04:00:00Z","v":9841400,"vw":66.105611},{"c":68.19,"h":68.36,"l":66.48,"n":110192,"o":66.75,"t":"2025-06-16T04:00:00Z","v":9211780,"vw":67.924449},{"c":67.69,"h":68.75,"l":67.24,"n":84704,"o":67.575,"t":"2025-06-17T04:00:00Z","v":6922853,"vw":67.754877},{"c":68.02,"h":69.305,"l":67.54,"n":82046,"o":68,"t":"2025-06-18T04:00:00Z","v":5642795,"vw":68.307613},{"c":68.97,"h":69.68,"l":67.38,"n":117643,"o":69.49,"t":"2025-06-20T04:00:00Z","v":19067440,"vw":68.909278},{"c":68.58,"h":70.63,"l":67.97,"n":92723,"o":69.065,"t":"2025-06-23T04:00:00Z","v":7497952,"vw":69.089344},{"c":70.43,"h":71.335,"l":69.63,"n":84975,"o":69.8,"t":"2025-06-24T04:00:00Z","v":8422170,"vw":70.540735},{"c":71.6,"h":71.68,"l":69.34,"n":89232,"o":70.3,"t":"2025-06-25T04:00:00Z","v":7586594,"vw":71.054313},{"c":70.78,"h":71.85,"l":70.68,"n":76290,"o":71.65,"t":"2025-06-26T04:00:00Z","v":7060669,"vw":70.993611},{"c":70.49,"h":71.53,"l":69.78,"n":69334,"o":71.05,"t":"2025-06-27T04:00:00Z","v":6885575,"vw":70.632036},{"c":70.37,"h":70.77,"l":69.5,"n":70565,"o":70.63,"t":"2025-06-30T04:00:00Z","v":5861679,"vw":70.361374},{"c":71.68,"h":72.5,"l":69.32,"n":100125,"o":69.46,"t":"2025-07-01T04:00:00Z","v":8034499,"vw":71.413738},{"c":73.16,"h":73.52,"l":70.98,"n":103613,"o":71.51,"t":"2025-07-02T04:00:00Z","v":8245527,"vw":72.786325},{"c":73.06,"h":74.4,"l":72.94,"n":52738,"o":73.83,"t":"2025-07-03T04:00:00Z","v":3810846,"vw":73.417173},{"c":71.48,"h":73.565,"l":71.115,"n":100572,"o":72.96,"t":"2025-07-07T04:00:00Z","v":7790525,"vw":71.880089},{"c":74.56,"h":75.745,"l":72.29,"n":121488,"o":72.7,"t":"2025-07-08T04:00:00Z","v":11350568,"vw":74.445788},{"c":74.68,"h":75.5815,"l":73.9,"n":81761,"o":74.385,"t":"2025-07-09T04:00:00Z","v":6484478,"vw":74.62466},{"c":75.08,"h":77.2,"l":74.99,"n":98488,"o":75.6,"t":"2025-07-10T04:00:00Z","v":7550480,"vw":75.849917},{"c":74.56,"h":75.06,"l":73.725,"n":71746,"o":74.03,"t":"2025-07-11T04:00:00Z","v":4885943,"vw":74.493958},{"c":74.05,"h":74.471,"l":72.775,"n":80854,"o":73.575,"t":"2025-07-14T04:00:00Z","v":5756188,"vw":73.818329},{"c":73.11,"h":75.4,"l":73.08,"n":77649,"o":75.015,"t":"2025-07-15T04:00:00Z","v":6016548,"vw":73.697532},{"c":74.43,"h":74.44,"l":72.055,"n":102452,"o":72.9,"t":"2025-07-16T04:00:00Z","v":7034868,"vw":73.721967},{"c":74.3,"h":74.545,"l":73.42,"n":95897,"o":74.22,"t":"2025-07-17T04:00:00Z","v":6255515,"vw":74.151626},{"c":74.78,"h":75.6304,"l":74.0504,"n":73014,"o":75.18,"t":"2025-07-18T04:00:00Z","v":5239429,"vw":74.781037},{"c":73.85,"h":76.09,"l":73.8,"n":94661,"o":75.15,"t":"2025-07-21T04:00:00Z","v":6153715,"vw":74.613145},{"c":75.26,"h":75.56,"l":73.0912,"n":121393,"o":73.41,"t":"2025-07-22T04:00:00Z","v":8819430,"vw":74.93084},{"c":70.25,"h":71.745,"l":68.2,"n":222502,"o":70.7,"t":"2025-07-23T04:00:00Z","v":19476755,"vw":70.148222},{"c":67.81,"h":69.42,"l":66.73,"n":171450,"o":68.92,"t":"2025-07-24T04:00:00Z","v":13363750,"vw":68.115206},{"c":69.21,"h":69.265,"l":67.675,"n":96512,"o":67.77,"t":"2025-07-25T04:00:00Z","v":8354555,"vw":68.624332},{"c":70.53,"h":71.08,"l":69.345,"n":88331,"o":69.71,"t":"2025-07-28T04:00:00Z","v":6765045,"vw":70.502425},{"c":70.68,"h":71.54,"l":69.83,"n":78897,"o":71.03,"t":"2025-07-29T04:00:00Z","v":5449068,"vw":70.74361},{"c":70.29,"h":71.1,"l":69.48,"n":83834,"o":70.92,"t":"2025-07-30T04:00:00Z","v":6430624,"vw":70.33474},{"c":67.59,"h":70.0579,"l":66.81,"n":120110,"o":69.7,"t":"2025-07-31T04:00:00Z","v":15369562,"vw":67.818528},{"c":66.36,"h":68.61,"l":64.67,"n":154062,"o":68.55,"t":"2025-08-01T04:00:00Z","v":11544637,"vw":65.929648},{"c":66.59,"h":67.5,"l":66.445,"n":104922,"o":66.83,"t":"2025-08-04T04:00:00Z","v":8552307,"vw":66.811105},{"c":67.13,"h":68.18,"l":65.3803,"n":103525,"o":67.64,"t":"2025-08-05T04:00:00Z","v":9872932,"vw":66.870961},{"c":66.17,"h":67.44,"l":65.65,"n":83691,"o":66.9,"t":"2025-08-06T04:00:00Z","v":6366094,"vw":66.120019},{"c":66.22,"h":68.38,"l":65.775,"n":149165,"o":67.81,"t":"2025-08-07T04:00:00Z","v":13767506,"vw":66.428455},{"c":61.87,"h":63.945,"l":60.875,"n":216917,"o":61.58,"t":"2025-08-08T04:00:00Z","v":20070575,"vw":62.414781},{"c":60.95,"h":62.89,"l":60.84,"n":95386,"o":61.92,"t":"2025-08-11T04:00:00Z","v":10238970,"vw":61.280362},{"c":64.5,"h":66.495,"l":61.68,"n":133954,"o":61.94,"t":"2025-08-12T04:00:00Z","v":12676129,"vw":64.803323},{"c":65.75,"h":66.12,"l":64.1701,"n":92834,"o":64.82,"t":"2025-08-13T04:00:00Z","v":8379639,"vw":65.500642},{"c":65.99,"h":66.33,"l":63.41,"n":85861,"o":64.55,"t":"2025-08-14T04:00:00Z","v":6843018,"vw":65.276482},{"c":65.71,"h":66.55,"l":65.6,"n":87474,"o":66.13,"t":"2025-08-15T04:00:00Z","v":7744534,"vw":65.949626},{"c":65.56,"h":66.01,"l":65.04,"n":57837,"o":65.64,"t":"2025-08-18T04:00:00Z","v":4991723,"vw":65.534774},{"c":64.71,"h":66.4,"l":64.4,"n":72493,"o":65.56,"t":"2025-08-19T04:00:00Z","v":5069665,"vw":64.934656},{"c":66.76,"h":66.91,"l":63.68,"n":106879,"o":65,"t":"2025-08-20T04:00:00Z","v":10209083,"vw":66.019623},{"c":66.1,"h":66.68,"l":65.7,"n":70331,"o":66.43,"t":"2025-08-21T04:00:00Z","v":5932634,"vw":66.171002},{"c":69.14,"h":70.7,"l":66.14,"n":130067,"o":66.25,"t":"2025-08-22T04:00:00Z","v":12430340,"vw":69.365849},{"c":68.55,"h":69.14,"l":67.97,"n":63655,"o":69.14,"t":"2025-08-25T04:00:00Z","v":5326854,"vw":68.456812},{"c":67.62,"h":69.3,"l":67.26,"n":81936,"o":68.275,"t":"2025-08-26T04:00:00Z","v":8740367,"vw":67.797205},{"c":66.65,"h":67.22,"l":66.285,"n":90003,"o":66.94,"t":"2025-08-27T04:00:00Z","v":8212045,"vw":66.655678},{"c":65.25,"h":67.57,"l":65.08,"n":134191,"o":66.6,"t":"2025-08-28T04:00:00Z","v":13999152,"vw":65.588575},{"c":65,"h":65.68,"l":64.3175,"n":86525,"o":65.07,"t":"2025-08-29T04:00:00Z","v":9209010,"vw":65.09125},{"c":63.6,"h":63.85,"l":62.28,"n":88931,"o":63.27,"t":"2025-09-02T04:00:00Z","v":6639114,"vw":63.245396},{"c":63.28,"h":63.75,"l":61.595,"n":76511,"o":63.55,"t":"2025-09-03T04:00:00Z","v":6963626,"vw":62.895634},{"c":64.43,"h":64.71,"l":61.1,"n":118445,"o":64,"t":"2025-09-04T04:00:00Z","v":11088135,"vw":63.818473},{"c":65.92,"h":67.09,"l":64.36,"n":105564,"o":64.735,"t":"2025-09-05T04:00:00Z","v":7755481,"vw":66.009397},{"c":65.3,"h":66.875,"l":64.83,"n":88621,"o":66.35,"t":"2025-09-08T04:00:00Z","v":7153405,"vw":65.558256},{"c":64.76,"h":65.68,"l":64.43,"n":61279,"o":65.285,"t":"2025-09-09T04:00:00Z","v":4192830,"vw":64.758408},{"c":64.74,"h":65.7,"l":64.17,"n":75076,"o":64.91,"t":"2025-09-10T04:00:00Z","v":5407504,"vw":64.755424},{"c":65.02,"h":65.22,"l":63.78,"n":80836,"o":64.74,"t":"2025-09-11T04:00:00Z","v":6454126,"vw":64.746708},{"c":64.7,"h":65.65,"l":64.41,"n":62550,"o":65.12,"t":"2025-09-12T04:00:00Z","v":4608203,"vw":64.72769},{"c":63.17,"h":64.67,"l":62.27,"n":94614,"o":64,"t":"2025-09-15T04:00:00Z","v":6803956,"vw":63.53945},{"c":64.45,"h":64.72,"l":63.29,"n":100575,"o":63.64,"t":"2025-09-16T04:00:00Z","v":7680290,"vw":64.161485},{"c":65.78,"h":67.62,"l":63.99,"n":95246,"o":64.39,"t":"2025-09-17T04:00:00Z","v":7381580,"vw":65.849837},{"c":66.26,"h":67.8654,"l":65.96,"n":101804,"o":67.025,"t":"2025-09-18T04:00:00Z","v":9831984,"vw":66.665966},{"c":65.15,"h":66.5,"l":63.87,"n":85692,"o":66.31,"t":"2025-09-19T04:00:00Z","v":13348425,"vw":65.111629},{"c":65.4,"h":66.2,"l":65.01,"n":86405,"o":65.5,"t":"2025-09-22T04:00:00Z","v":6466459,"vw":65.496234},{"c":64.71,"h":66.51,"l":64.48,"n":71272,"o":65.74,"t":"2025-09-23T04:00:00Z","v":6218938,"vw":64.931561},{"c":65.85,"h":66.25,"l":64.67,"n":68988,"o":64.85,"t":"2025-09-24T04:00:00Z","v":5874256,"vw":65.812171},{"c":64.84,"h":65.45,"l":63.74,"n":62742,"o":65.45,"t":"2025-09-25T04:00:00Z","v":4621152,"vw":64.630062},{"c":64.42,"h":65,"l":63.76,"n":66929,"o":64.665,"t":"2025-09-26T04:00:00Z","v":4110784,"vw":64.415008},{"c":64.07,"h":65.105,"l":64.005,"n":63617,"o":64.875,"t":"2025-09-29T04:00:00Z","v":6499781,"vw":64.387147},{"c":64.22,"h":64.87,"l":63.03,"n":95103,"o":64.27,"t":"2025-09-30T04:00:00Z","v":7686713,"vw":64.0029},{"c":64.11,"h":64.89,"l":63.325,"n":102054,"o":63.98,"t":"2025-10-01T04:00:00Z","v":8399387,"vw":63.937213},{"c":66.13,"h":67.06,"l":64.415,"n":85106,"o":64.775,"t":"2025-10-02T04:00:00Z","v":6221003,"vw":66.044857},{"c":66.54,"h":69,"l":66.35,"n":93841,"o":66.39,"t":"2025-10-03T04:00:00Z","v":6368394,"vw":67.170364},{"c":66.59,"h":67.77,"l":64.35,"n":81939,"o":67.23,"t":"2025-10-06T04:00:00Z","v":6410220,"vw":66.708209},{"c":64.96,"h":67.415,"l":64.735,"n":85714,"o":67.03,"t":"2025-10-07T04:00:00Z","v":6049286,"vw":65.450777},{"c":66.92,"h":67.125,"l":64.68,"n":78724,"o":65.32,"t":"2025-10-08T04:00:00Z","v":6149921,"vw":66.622826},{"c":65.86,"h":66.75,"l":65.08,"n":57139,"o":66.7,"t":"2025-10-09T04:00:00Z","v":3842859,"vw":65.748957},{"c":60.41,"h":66.29,"l":60.2,"n":125629,"o":65.98,"t":"2025-10-10T04:00:00Z","v":12554647,"vw":61.072666},{"c":64.39,"h":64.92,"l":62.18,"n":90543,"o":62.8,"t":"2025-10-13T04:00:00Z","v":8316555,"vw":64.162076},{"c":64.6,"h":66.61,"l":62.22,"n":112924,"o":62.22,"t":"2025-10-14T04:00:00Z","v":9058386,"vw":65.033341},{"c":65.21,"h":65.75,"l":63.655,"n":87323,"o":65.5,"t":"2025-10-15T04:00:00Z","v":10045634,"vw":64.908015},{"c":65.35,"h":66.405,"l":64.39,"n":74892,"o":65.97,"t":"2025-10-16T04:00:00Z","v":5193203,"vw":65.401782},{"c":65.135,"h":65.63,"l":64.26,"n":68179,"o":64.81,"t":"2025-10-17T04:00:00Z","v":4582855,"vw":64.878024},{"c":67.07,"h":67.665,"l":65.65,"n":76348,"o":66.07,"t":"2025-10-20T04:00:00Z","v":5562062,"vw":67.098472},{"c":67.52,"h":68,"l":66.305,"n":66327,"o":66.96,"t":"2025-10-21T04:00:00Z","v":5611928,"vw":67.340847},{"c":64.5,"h":66.06,"l":63.3,"n":106565,"o":65.21,"t":"2025-10-22T04:00:00Z","v":9989802,"vw":64.601192},{"c":65.09,"h":65.29,"l":62.93,"n":86673,"o":62.93,"t":"2025-10-23T04:00:00Z","v":7224565,"vw":64.772805},{"c":63.17,"h":66.05,"l":63.12,"n":97017,"o":65.99,"t":"2025-10-24T04:00:00Z","v":7533177,"vw":63.69593},{"c":64.55,"h":65.17,"l":63.49,"n":93378,"o":63.96,"t":"2025-10-27T04:00:00Z","v":7362043,"vw":64.502708},{"c":63.64,"h":64.61,"l":63,"n":73385,"o":64.51,"t":"2025-10-28T04:00:00Z","v":4808713,"vw":63.734107},{"c":62.54,"h":64.305,"l":62.14,"n":94882,"o":63.68,"t":"2025-10-29T04:00:00Z","v":9882348,"vw":62.978255},{"c":62.07,"h":63.42,"l":61.92,"n":81130,"o":62.78,"t":"2025-10-30T04:00:00Z","v":5752927,"vw":62.351103},{"c":62.42,"h":63.13,"l":61.59,"n":86384,"o":62.07,"t":"2025-10-31T04:00:00Z","v":7081600,"vw":62.571913},{"c":62.41,"h":63.445,"l":62.11,"n":83259,"o":62.74,"t":"2025-11-03T05:00:00Z","v":5769393,"vw":62.587208},{"c":59.5,"h":62.275,"l":59.29,"n":115873,"o":61.39,"t":"2025-11-04T05:00:00Z","v":8075595,"vw":59.804088},{"c":60.8,"h":62.145,"l":59.6833,"n":103150,"o":59.855,"t":"2025-11-05T05:00:00Z","v":8254252,"vw":60.950988},{"c":59.35,"h":61.275,"l":59.13,"n":138357,"o":60.575,"t":"2025-11-06T05:00:00Z","v":10993546,"vw":59.671412},{"c":56.28,"h":56.3,"l":52.805,"n":256429,"o":56.195,"t":"2025-11-07T05:00:00Z","v":19099539,"vw":54.952842},{"c":55.41,"h":57.58,"l":55.05,"n":116697,"o":57.33,"t":"2025-11-10T05:00:00Z","v":9867076,"vw":55.634895},{"c":54.71,"h":55.92,"l":54.295,"n":107077,"o":55.28,"t":"2025-11-11T05:00:00Z","v":8502643,"vw":54.888051},{"c":55.63,"h":56.68,"l":55.53,"n":97588,"o":55.53,"t":"2025-11-12T05:00:00Z","v":6536140,"vw":55.911089},{"c":54.81,"h":56.08,"l":54.13,"n":110794,"o":55.05,"t":"2025-11-13T05:00:00Z","v":10618126,"vw":54.923261},{"c":53.48,"h":54.68,"l":53,"n":90397,"o":54.15,"t":"2025-11-14T05:00:00Z","v":8290051,"vw":53.622528},{"c":51.7,"h":53.44,"l":50.88,"n":91481,"o":53.33,"t":"2025-11-17T05:00:00Z","v":8118636,"vw":51.82153},{"c":50.87,"h":51.57,"l":50.61,"n":125027,"o":51.25,"t":"2025-11-18T05:00:00Z","v":9779861,"vw":50.999931},{"c":50.8,"h":51.47,"l":50.37,"n":98720,"o":50.86,"t":"2025-11-19T05:00:00Z","v":9005753,"vw":50.860727},{"c":49.02,"h":51.71,"l":48.57,"n":123313,"o":51.12,"t":"2025-11-20T05:00:00Z","v":10583961,"vw":49.435789},{"c":50.9,"h":51.45,"l":48.52,"n":121830,"o":49.06,"t":"2025-11-21T05:00:00Z","v":11767251,"vw":50.57323},{"c":51.25,"h":51.51,"l":50.1,"n":107752,"o":50.54,"t":"2025-11-24T05:00:00Z","v":12016437,"vw":51.125856},{"c":51.83,"h":52.32,"l":49.795,"n":108526,"o":50.33,"t":"2025-11-25T05:00:00Z","v":9605330,"vw":51.607376},{"c":52.57,"h":53.36,"l":51.55,"n":80385,"o":51.87,"t":"2025-11-26T05:00:00Z","v":6266077,"vw":52.712151},{"c":53.58,"h":53.74,"l":52.37,"n":54036,"o":52.69,"t":"2025-11-28T05:00:00Z","v":3754975,"vw":53.456062},{"c":53.43,"h":54.27,"l":52.62,"n":69050,"o":52.88,"t":"2025-12-01T05:00:00Z","v":5580993,"vw":53.546313},{"c":56.71,"h":57.35,"l":53.405,"n":133196,"o":53.8,"t":"2025-12-02T05:00:00Z","v":11954031,"vw":56.193918},{"c":63.61,"h":63.94,"l":58.95,"n":235273,"o":59.3,"t":"2025-12-03T05:00:00Z","v":22906420,"vw":62.238507},{"c":64.72,"h":65.485,"l":63.22,"n":149870,"o":63.965,"t":"2025-12-04T05:00:00Z","v":12641859,"vw":64.526679},{"c":65.81,"h":66.95,"l":65.539,"n":137760,"o":66.19,"t":"2025-12-05T05:00:00Z","v":11350296,"vw":66.15572},{"c":67.35,"h":67.42,"l":66.27,"n":117813,"o":66.3,"t":"2025-12-08T05:00:00Z","v":8146612,"vw":67.054277},{"c":66.85,"h":67.49,"l":66.525,"n":90964,"o":66.87,"t":"2025-12-09T05:00:00Z","v":7488698,"vw":66.976854},{"c":67.9,"h":68.1999,"l":66.23,"n":83515,"o":66.79,"t":"2025-12-10T05:00:00Z","v":8780381,"vw":67.645626},{"c":69.09,"h":69.27,"l":66.78,"n":111832,"o":67.82,"t":"2025-12-11T05:00:00Z","v":8243152,"vw":68.467737},{"c":67.18,"h":69.56,"l":66.63,"n":117854,"o":69.36,"t":"2025-12-12T05:00:00Z","v":13126891,"vw":67.519718},{"c":67.18,"h":68.085,"l":66.52,"n":92543,"o":68.055,"t":"2025-12-15T05:00:00Z","v":6768164,"vw":67.183056},{"c":65.9,"h":69.33,"l":64.91,"n":92335,"o":68.985,"t":"2025-12-16T05:00:00Z","v":7294192,"vw":66.135765},{"c":63.99,"h":66.61,"l":63.435,"n":93752,"o":66.17,"t":"2025-12-17T05:00:00Z","v":8750788,"vw":64.15186},{"c":64.06,"h":65.68,"l":63.75,"n":81476,"o":65.32,"t":"2025-12-18T05:00:00Z","v":6554793,"vw":64.335857},{"c":64.91,"h":65.18,"l":64.11,"n":92803,"o":64.33,"t":"2025-12-19T05:00:00Z","v":18662500,"vw":64.823119},{"c":66.24,"h":67.01,"l":65.665,"n":69586,"o":66.045,"t":"2025-12-22T05:00:00Z","v":5867725,"vw":66.232983},{"c":65.35,"h":66.21,"l":65.1,"n":54143,"o":65.86,"t":"2025-12-23T05:00:00Z","v":4874576,"vw":65.351687},{"c":65.36,"h":65.9,"l":65.175,"n":31983,"o":65.63,"t":"2025-12-24T05:00:00Z","v":2100869,"vw":65.39551},{"c":64.94,"h":65.8999,"l":64.82,"n":52579,"o":65.56,"t":"2025-12-26T05:00:00Z","v":3853571,"vw":65.056504},{"c":64.65,"h":65.47,"l":63.97,"n":65327,"o":65.01,"t":"2025-12-29T05:00:00Z","v":4778780,"vw":64.501282},{"c":64.68,"h":65.23,"l":64.37,"n":57231,"o":64.84,"t":"2025-12-30T05:00:00Z","v":4346398,"vw":64.719782},{"c":63.72,"h":64.65,"l":63.635,"n":55198,"o":64.58,"t":"2025-12-31T05:00:00Z","v":4563546,"vw":63.918029},{"c":65.03,"h":65.87,"l":64.15,"n":100058,"o":65.26,"t":"2026-01-02T05:00:00Z","v":7790003,"vw":65.09948},{"c":67.06,"h":68.835,"l":65.3,"n":133700,"o":65.35,"t":"2026-01-05T05:00:00Z","v":9249479,"vw":67.462884},{"c":74.87,"h":75.285,"l":70.56,"n":201093,"o":70.56,"t":"2026-01-06T05:00:00Z","v":18540066,"vw":73.898018},{"c":73.94,"h":74.0172,"l":71.89,"n":110070,"o":73.06,"t":"2026-01-07T05:00:00Z","v":9813808,"vw":73.266408},{"c":73.53,"h":73.74,"l":71.695,"n":84047,"o":73.4,"t":"2026-01-08T05:00:00Z","v":8440673,"vw":73.174646},{"c":75.22,"h":76.06,"l":73.51,"n":102088,"o":74.03,"t":"2026-01-09T05:00:00Z","v":9124254,"vw":75.119802},{"c":73.39,"h":75.32,"l":73.21,"n":86817,"o":75.32,"t":"2026-01-12T05:00:00Z","v":6982450,"vw":73.573052},{"c":74.07,"h":75.135,"l":73.41,"n":74399,"o":73.51,"t":"2026-01-13T05:00:00Z","v":5454018,"vw":74.279656},{"c":74.68,"h":75.01,"l":73.51,"n":73578,"o":73.99,"t":"2026-01-14T05:00:00Z","v":5298692,"vw":74.446228},{"c":74.45,"h":76,"l":74.4097,"n":96466,"o":75.225,"t":"2026-01-15T05:00:00Z","v":6994554,"vw":74.854887},{"c":74.7,"h":75.66,"l":74.33,"n":70907,"o":75.43,"t":"2026-01-16T05:00:00Z","v":7005513,"vw":74.897641},{"c":73.17,"h":74.345,"l":72.28,"n":126357,"o":73.11,"t":"2026-01-20T05:00:00Z","v":11046296,"vw":73.054788},{"c":76.2,"h":76.74,"l":73.77,"n":130731,"o":74.17,"t":"2026-01-21T05:00:00Z","v":11834317,"vw":75.965986},{"c":75.47,"h":79.5,"l":75.1592,"n":128815,"o":79.01,"t":"2026-01-22T05:00:00Z","v":12631054,"vw":76.364794},{"c":74.71,"h":75.94,"l":73.41,"n":82336,"o":75.78,"t":"2026-01-23T05:00:00Z","v":7546291,"vw":74.579467},{"c":74.79,"h":75.3,"l":73.95,"n":83844,"o":74.71,"t":"2026-01-26T05:00:00Z","v":7784056,"vw":74.555009},{"c":75.16,"h":76.28,"l":75.03,"n":76851,"o":75.12,"t":"2026-01-27T05:00:00Z","v":6144054,"vw":75.354393},{"c":80.28,"h":81.4299,"l":78.73,"n":171514,"o":79.82,"t":"2026-01-28T05:00:00Z","v":14809645,"vw":80.222102},{"c":79.36,"h":80.88,"l":76.07,"n":106730,"o":79.89,"t":"2026-01-29T05:00:00Z","v":7821682,"vw":78.824312},{"c":75.92,"h":78.56,"l":75.08,"n":117136,"o":78.33,"t":"2026-01-30T05:00:00Z","v":12510667,"vw":76.118026},{"c":78.08,"h":79.08,"l":74.404,"n":115681,"o":74.79,"t":"2026-02-02T05:00:00Z","v":8648494,"vw":77.973683},{"c":76.66,"h":79.18,"l":75.26,"n":122356,"o":77.7,"t":"2026-02-03T05:00:00Z","v":8541576,"vw":76.755756},{"c":78.23,"h":79.82,"l":76.65,"n":189717,"o":77.6,"t":"2026-02-04T05:00:00Z","v":14565434,"vw":78.175279},{"c":78.04,"h":79.145,"l":75.72,"n":160505,"o":77.15,"t":"2026-02-05T05:00:00Z","v":11358342,"vw":77.963098},{"c":76.01,"h":76.7,"l":73.3835,"n":235828,"o":74.41,"t":"2026-02-06T05:00:00Z","v":20208243,"vw":75.487217},{"c":74.41,"h":75.55,"l":73.5,"n":134397,"o":74.31,"t":"2026-02-09T05:00:00Z","v":11656442,"vw":74.532359},{"c":76.86,"h":77.705,"l":74.49,"n":106383,"o":74.56,"t":"2026-02-10T05:00:00Z","v":12058971,"vw":76.838356},{"c":80.75,"h":81.27,"l":77.86,"n":145984,"o":78.22,"t":"2026-02-11T05:00:00Z","v":13621997,"vw":80.448213},{"c":78.92,"h":83.35,"l":78.265,"n":135666,"o":81.81,"t":"2026-02-12T05:00:00Z","v":12503992,"vw":79.882835},{"c":78.56,"h":79.17,"l":77.59,"n":74151,"o":78.02,"t":"2026-02-13T05:00:00Z","v":7888493,"vw":78.563355},{"c":78.94,"h":79.625,"l":77.11,"n":91501,"o":78.5,"t":"2026-02-17T05:00:00Z","v":6181864,"vw":78.770863},{"c":79.11,"h":81,"l":78.46,"n":94626,"o":80.67,"t":"2026-02-18T05:00:00Z","v":6953593,"vw":79.144395},{"c":77.16,"h":78.77,"l":76.03,"n":74523,"o":78.44,"t":"2026-02-19T05:00:00Z","v":6919288,"vw":76.940708},{"c":77.73,"h":78.3901,"l":76.19,"n":93008,"o":76.28,"t":"2026-02-20T05:00:00Z","v":7042873,"vw":77.720367},{"c":76.6,"h":77.75,"l":74.6,"n":74896,"o":77.14,"t":"2026-02-23T05:00:00Z","v":5035307,"vw":76.164009},{"c":75.93,"h":79.18,"l":75.57,"n":85761,"o":77.205,"t":"2026-02-24T05:00:00Z","v":5592823,"vw":76.72156},{"c":75.47,"h":77.1,"l":75.38,"n":92001,"o":77.055,"t":"2026-02-25T05:00:00Z","v":7830115,"vw":75.703885},{"c":74.97,"h":75.96,"l":73.63,"n":114279,"o":75.74,"t":"2026-02-26T05:00:00Z","v":9960100,"vw":74.750091},{"c":74.64,"h":74.74,"l":72.32,"n":104739,"o":73.26,"t":"2026-02-27T05:00:00Z","v":10303073,"vw":74.020859},{"c":74.31,"h":74.71,"l":72.4401,"n":88182,"o":72.86,"t":"2026-03-02T05:00:00Z","v":5289474,"vw":74.181985},{"c":71.39,"h":72.72,"l":70.71,"n":110937,"o":72.015,"t":"2026-03-03T05:00:00Z","v":9389782,"vw":71.559257},{"c":69.9,"h":72.7,"l":69.335,"n":97955,"o":72.52,"t":"2026-03-04T05:00:00Z","v":7453534,"vw":70.318046},{"c":67.81,"h":70.49,"l":66.91,"n":119642,"o":69,"t":"2026-03-05T05:00:00Z","v":9607223,"vw":68.021379},{"c":64.77,"h":66.38,"l":64.19,"n":135848,"o":65.715,"t":"2026-03-06T05:00:00Z","v":11745616,"vw":65.115432},{"c":65,"h":65.55,"l":61.675,"n":148231,"o":63.56,"t":"2026-03-09T04:00:00Z","v":12952491,"vw":64.17047},{"c":65.33,"h":67.1,"l":64.58,"n":144142,"o":65,"t":"2026-03-10T04:00:00Z","v":11371514,"vw":65.781126},{"c":65.79,"h":66.2699,"l":64.62,"n":99466,"o":65.55,"t":"2026-03-11T04:00:00Z","v":7310478,"vw":65.560208},{"c":62.73,"h":65.13,"l":62.35,"n":114780,"o":64.6,"t":"2026-03-12T04:00:00Z","v":10757151,"vw":62.92766},{"c":61.94,"h":64.08,"l":61.39,"n":91953,"o":63.5,"t":"2026-03-13T04:00:00Z","v":6900086,"vw":62.014578},{"c":63.83,"h":64.9,"l":63.2,"n":94096,"o":63.4,"t":"2026-03-16T04:00:00Z","v":7291530,"vw":64.001224},{"c":64.59,"h":65.69,"l":64.0871,"n":70906,"o":64.4,"t":"2026-03-17T04:00:00Z","v":5802004,"vw":64.809115},{"c":64.71,"h":65.79,"l":64,"n":91065,"o":64,"t":"2026-03-18T04:00:00Z","v":10219163,"vw":64.926851},{"c":63.29,"h":64.15,"l":62.43,"n":119255,"o":62.9,"t":"2026-03-19T04:00:00Z","v":10227608,"vw":63.163373},{"c":62.97,"h":64.34,"l":62.12,"n":86046,"o":62.99,"t":"2026-03-20T04:00:00Z","v":12516692,"vw":63.012232},{"c":64.34,"h":65.92,"l":64.24,"n":100206,"o":64.93,"t":"2026-03-23T04:00:00Z","v":7972938,"vw":64.7687},{"c":65.63,"h":66.58,"l":63.7,"n":74693,"o":63.73,"t":"2026-03-24T04:00:00Z","v":5554232,"vw":65.634998},{"c":65.16,"h":68.1,"l":64.83,"n":84125,"o":66.25,"t":"2026-03-25T04:00:00Z","v":6581513,"vw":65.936034},{"c":64.2,"h":65.99,"l":63.97,"n":119533,"o":64.49,"t":"2026-03-26T04:00:00Z","v":10554768,"vw":64.512069},{"c":62,"h":63.79,"l":61.58,"n":96423,"o":63.53,"t":"2026-03-27T04:00:00Z","v":8342373,"vw":62.160606},{"c":60.06,"h":62.94,"l":59.31,"n":99735,"o":62.41,"t":"2026-03-30T04:00:00Z","v":8534864,"vw":60.23139},{"c":64.61,"h":64.98,"l":61.18,"n":144180,"o":61.35,"t":"2026-03-31T04:00:00Z","v":12581441,"vw":64.12221},{"c":65.38,"h":66.53,"l":64.51,"n":95952,"o":64.825,"t":"2026-04-01T04:00:00Z","v":7927230,"vw":65.569769},{"c":65.6,"h":65.81,"l":62.62,"n":81672,"o":63.22,"t":"2026-04-02T04:00:00Z","v":6600205,"vw":65.061393},{"c":67.22,"h":67.81,"l":65.81,"n":72162,"o":65.97,"t":"2026-04-06T04:00:00Z","v":5480542,"vw":66.956257},{"c":67.51,"h":67.79,"l":65.75,"n":88801,"o":67.01,"t":"2026-04-07T04:00:00Z","v":6549825,"vw":67.03286},{"c":70.73,"h":72.495,"l":69.73,"n":147413,"o":72.02,"t":"2026-04-08T04:00:00Z","v":13559587,"vw":70.831123},{"c":71.22,"h":71.55,"l":69.53,"n":105946,"o":70.5,"t":"2026-04-09T04:00:00Z","v":8478115,"vw":70.908823},{"c":71.56,"h":72.7,"l":70.825,"n":96834,"o":71.91,"t":"2026-04-10T04:00:00Z","v":8065672,"vw":71.589262},{"c":73.55,"h":73.71,"l":71.12,"n":82008,"o":71.46,"t":"2026-04-13T04:00:00Z","v":6725369,"vw":72.857176},{"c":74.5,"h":74.89,"l":73.02,"n":88129,"o":74.2,"t":"2026-04-14T04:00:00Z","v":7446871,"vw":74.316391},{"c":74.49,"h":74.86,"l":72.9,"n":90276,"o":74.13,"t":"2026-04-15T04:00:00Z","v":6869826,"vw":74.21128},{"c":76.87,"h":77.32,"l":74.01,"n":97609,"o":74.555,"t":"2026-04-16T04:00:00Z","v":7221551,"vw":76.530452},{"c":78.76,"h":79.9,"l":77.76,"n":119206,"o":78.775,"t":"2026-04-17T04:00:00Z","v":10896821,"vw":78.71964},{"c":80.39,"h":80.71,"l":78.42,"n":112353,"o":79,"t":"2026-04-20T04:00:00Z","v":9661486,"vw":79.868124},{"c":80.93,"h":81.86,"l":80.24,"n":105960,"o":80.49,"t":"2026-04-21T04:00:00Z","v":8520023,"vw":80.965458},{"c":82.48,"h":82.895,"l":81.09,"n":107508,"o":82.47,"t":"2026-04-22T04:00:00Z","v":8901556,"vw":82.212133},{"c":90.64,"h":92.24,"l":85.46,"n":214217,"o":85.775,"t":"2026-04-23T04:00:00Z","v":18144420,"vw":89.876082},{"c":89.44,"h":91.5,"l":87.91,"n":144857,"o":91.11,"t":"2026-04-24T04:00:00Z","v":11342277,"vw":89.262568},{"c":86.84,"h":89.29,"l":85.28,"n":130746,"o":88.96,"t":"2026-04-27T04:00:00Z","v":10127442,"vw":86.619084},{"c":84.26,"h":87.14,"l":83.95,"n":123992,"o":85.73,"t":"2026-04-28T04:00:00Z","v":13220415,"vw":84.547796},{"c":90.17,"h":90.73,"l":87.11,"n":152062,"o":89,"t":"2026-04-29T04:00:00Z","v":12903431,"vw":89.498574},{"c":92.91,"h":93.03,"l":89.12,"n":109889,"o":91,"t":"2026-04-30T04:00:00Z","v":9343395,"vw":92.127286},{"c":93.95,"h":94.555,"l":91.9076,"n":113433,"o":92.81,"t":"2026-05-01T04:00:00Z","v":8063503,"vw":93.727874},{"c":95.3,"h":96.215,"l":93.6175,"n":127879,"o":96.215,"t":"2026-05-04T04:00:00Z","v":8360072,"vw":95.078853},{"c":98.48,"h":99.08,"l":94.17,"n":128110,"o":95.23,"t":"2026-05-05T04:00:00Z","v":11013008,"vw":98.100113},{"c":102.92,"h":103.24,"l":98,"n":150093,"o":98.48,"t":"2026-05-06T04:00:00Z","v":13765091,"vw":102.004139},{"c":101.58,"h":102.28,"l":99.59,"n":190410,"o":102.15,"t":"2026-05-07T04:00:00Z","v":15860432,"vw":101.091405},{"c":99.09,"h":105.91,"l":96.82,"n":224595,"o":105.05,"t":"2026-05-08T04:00:00Z","v":18858646,"vw":99.20088},{"c":99.03,"h":101.175,"l":96.57,"n":185472,"o":98.1,"t":"2026-05-11T04:00:00Z","v":19626274,"vw":98.394496},{"c":97.7,"h":98.145,"l":94.42,"n":162697,"o":97.06,"t":"2026-05-12T04:00:00Z","v":12829372,"vw":96.624602},{"c":96.71,"h":99.87,"l":96.06,"n":164154,"o":99.65,"t":"2026-05-13T04:00:00Z","v":12894820,"vw":97.008756},{"c":97.04,"h":97.29,"l":95.27,"n":100843,"o":96.385,"t":"2026-05-14T04:00:00Z","v":6978025,"vw":96.639178},{"c":93.85,"h":95.59,"l":93.7213,"n":124253,"o":94.102,"t":"2026-05-15T04:00:00Z","v":9446140,"vw":94.118839},{"c":92.76,"h":95.82,"l":91.131,"n":147192,"o":95.82,"t":"2026-05-18T04:00:00Z","v":10149809,"vw":92.776952},{"c":91.81,"h":93.59,"l":90,"n":130160,"o":90.45,"t":"2026-05-19T04:00:00Z","v":7351099,"vw":91.779209},{"c":94.02,"h":94.34,"l":91.81,"n":148111,"o":92.68,"t":"2026-05-20T04:00:00Z","v":10872164,"vw":93.613544},{"c":91.11,"h":93.275,"l":89.1584,"n":138351,"o":93,"t":"2026-05-21T04:00:00Z","v":8597619,"vw":90.899419},{"c":93.43,"h":94.905,"l":90.64,"n":132749,"o":90.67,"t":"2026-05-22T04:00:00Z","v":8839396,"vw":93.459294},{"c":98.05,"h":99.97,"l":95.22,"n":167863,"o":95.835,"t":"2026-05-26T04:00:00Z","v":13096890,"vw":98.102766},{"c":96.85,"h":100.25,"l":94.72,"n":142389,"o":99.382,"t":"2026-05-27T04:00:00Z","v":12758129,"vw":96.767574},{"c":96.04,"h":97.9883,"l":93.64,"n":108475,"o":96.858,"t":"2026-05-28T04:00:00Z","v":7699791,"vw":96.361447},{"c":94.65,"h":97.99,"l":93.99,"n":119554,"o":96.675,"t":"2026-05-29T04:00:00Z","v":11368404,"vw":95.005766},{"c":91.52,"h":94.2,"l":90.23,"n":165864,"o":92.883,"t":"2026-06-01T04:00:00Z","v":11346273,"vw":91.413471},{"c":96.96,"h":99.3,"l":94.16,"n":167230,"o":96.75,"t":"2026-06-02T04:00:00Z","v":13415975,"vw":96.485995},{"c":96.55,"h":97.39,"l":94.355,"n":131206,"o":96.635,"t":"2026-06-03T04:00:00Z","v":10450268,"vw":96.427607},{"c":96.3,"h":99.6,"l":94.584,"n":144673,"o":95.65,"t":"2026-06-04T04:00:00Z","v":9557772,"vw":96.872594},{"c":88.34,"h":93.95,"l":87.56,"n":251939,"o":93.565,"t":"2026-06-05T04:00:00Z","v":19737850,"vw":89.21514},{"c":91.37,"h":93.18,"l":89.62,"n":176486,"o":91.86,"t":"2026-06-08T04:00:00Z","v":13901637,"vw":91.555752},{"c":91.47,"h":94.5,"l":85.28,"n":220957,"o":92.99,"t":"2026-06-09T04:00:00Z","v":15330054,"vw":90.29075},{"c":87.91,"h":92.49,"l":87.55,"n":170941,"o":90.255,"t":"2026-06-10T04:00:00Z","v":10498625,"vw":88.472925},{"c":92.94,"h":93.34,"l":88.73,"n":151795,"o":90.465,"t":"2026-06-11T04:00:00Z","v":15471028,"vw":92.347806},{"c":95.24,"h":95.7,"l":91.9,"n":110953,"o":92.955,"t":"2026-06-12T04:00:00Z","v":8387033,"vw":94.904152},{"c":100.32,"h":100.96,"l":98,"n":148088,"o":98.785,"t":"2026-06-15T04:00:00Z","v":11613017,"vw":100.194783},{"c":95.63,"h":101.93,"l":95.57,"n":150709,"o":99.5,"t":"2026-06-16T04:00:00Z","v":11665293,"vw":96.70775},{"c":94.11,"h":97.885,"l":93.92,"n":155894,"o":97.67,"t":"2026-06-17T04:00:00Z","v":10092266,"vw":95.182347},{"c":99.77,"h":100.92,"l":97.812,"n":154458,"o":98.2,"t":"2026-06-18T04:00:00Z","v":16354397,"vw":99.550906},{"c":102.71,"h":104.03,"l":101.1,"n":127876,"o":101.495,"t":"2026-06-22T04:00:00Z","v":11049295,"vw":102.445386},{"c":93.26,"h":98.38,"l":92.07,"n":220137,"o":97.09,"t":"2026-06-23T04:00:00Z","v":17127242,"vw":93.705773},{"c":92.48,"h":93.505,"l":89.78,"n":157931,"o":92.86,"t":"2026-06-24T04:00:00Z","v":10769390,"vw":91.956264},{"c":94.12,"h":97.23,"l":91.835,"n":161376,"o":95.7,"t":"2026-06-25T04:00:00Z","v":9768523,"vw":94.356082},{"c":87.93,"h":91.2443,"l":86.8424,"n":218278,"o":91.075,"t":"2026-06-26T04:00:00Z","v":31444210,"vw":88.063961},{"c":89.06,"h":89.28,"l":85.06,"n":172552,"o":87.49,"t":"2026-06-29T04:00:00Z","v":12609638,"vw":88.413031},{"c":91.2,"h":92.02,"l":88.02,"n":140390,"o":89.125,"t":"2026-06-30T04:00:00Z","v":16177187,"vw":90.989481},{"c":88.69,"h":91.4,"l":88.615,"n":165905,"o":89.5,"t":"2026-07-01T04:00:00Z","v":14264781,"vw":89.258648},{"c":84.64,"h":90.06,"l":82.85,"n":236321,"o":89.055,"t":"2026-07-02T04:00:00Z","v":14796906,"vw":84.973473},{"c":87.59,"h":89.52,"l":86.6,"n":120013,"o":87,"t":"2026-07-06T04:00:00Z","v":7982087,"vw":87.963913},{"c":84.15,"h":84.95,"l":81.6,"n":189895,"o":83.96,"t":"2026-07-07T04:00:00Z","v":13028098,"vw":83.7873},{"c":85.49,"h":86.1199,"l":83.14,"n":118379,"o":83.14,"t":"2026-07-08T04:00:00Z","v":7200033,"vw":85.218023},{"c":88.26,"h":90.85,"l":87.71,"n":139270,"o":88.49,"t":"2026-07-09T04:00:00Z","v":11165083,"vw":88.833328},{"c":88.59,"h":89.45,"l":86.52,"n":98002,"o":87.82,"t":"2026-07-10T04:00:00Z","v":6678330,"vw":88.540443},{"c":84.23,"h":86.995,"l":83.875,"n":137783,"o":86.995,"t":"2026-07-13T04:00:00Z","v":10302236,"vw":84.539739},{"c":87.11,"h":88.65,"l":86.39,"n":133735,"o":87.995,"t":"2026-07-14T04:00:00Z","v":10239320,"vw":87.243346},{"c":86.26,"h":88.14,"l":83.58,"n":130762,"o":88.14,"t":"2026-07-15T04:00:00Z","v":7513561,"vw":85.832913},{"c":81.68,"h":84.82,"l":80.85,"n":165033,"o":83.85,"t":"2026-07-16T04:00:00Z","v":12221047,"vw":81.930401},{"c":80.96,"h":82,"l":78,"n":204199,"o":78.955,"t":"2026-07-17T04:00:00Z","v":12927883,"vw":80.642234},{"c":80.51,"h":83.42,"l":80.33,"n":117107,"o":82.525,"t":"2026-07-20T04:00:00Z","v":7504598,"vw":81.12211},{"c":83.38,"h":83.87,"l":81.515,"n":122733,"o":83.19,"t":"2026-07-21T04:00:00Z","v":11640376,"vw":83.053158},{"c":85.02,"h":85.655,"l":81.84,"n":106139,"o":81.875,"t":"2026-07-22T04:00:00Z","v":6538463,"vw":84.720536},{"c":81.35,"h":83.39,"l":80.19,"n":165118,"o":81.205,"t":"2026-07-23T04:00:00Z","v":11586211,"vw":81.319212},{"c":78.86,"h":81.24,"l":78.03,"n":143663,"o":80.29,"t":"2026-07-24T04:00:00Z","v":9323395,"vw":78.908146},{"c":77.9,"h":80.36,"l":75.56,"n":169752,"o":79.485,"t":"2026-07-27T04:00:00Z","v":11220237,"vw":77.635081},{"c":75.71,"h":77.61,"l":74.88,"n":229242,"o":76.24,"t":"2026-07-28T04:00:00Z","v":13859105,"vw":76.096848},{"c":71.37,"h":75.83,"l":71.235,"n":240672,"o":75.15,"t":"2026-07-29T04:00:00Z","v":15658591,"vw":72.460367},{"c":75.01,"h":75.86,"l":73.25,"n":182881,"o":74.93,"t":"2026-07-30T04:00:00Z","v":13847326,"vw":75.001614},{"c":74.29,"h":77.67,"l":74.18,"n":136337,"o":77.08,"t":"2026-07-31T04:00:00Z","v":11292426,"vw":74.790722},{"c":75.22,"h":75.72,"l":72.58,"n":127838,"o":73.46,"t":"2026-08-03T04:00:00Z","v":8144179,"vw":74.823108},{"c":80.67,"h":80.98,"l":77.5,"n":176815,"o":77.5,"t":"2026-08-04T04:00:00Z","v":16077258,"vw":80.212},{"c":77.79,"h":80.39,"l":77,"n":146488,"o":80.1,"t":"2026-08-05T04:00:00Z","v":9793397,"vw":78.101277},{"c":74.36,"h":79.602,"l":74.22,"n":212526,"o":76.62,"t":"2026-08-06T04:00:00Z","v":15904246,"vw":76.356041},{"c":84.69,"h":85.9658,"l":80.68,"n":217021,"o":81.35,"t":"2026-08-07T04:00:00Z","v":19095838,"vw":84.21182},{"c":81.39,"h":85.66,"l":81.14,"n":141656,"o":85.54,"t":"2026-08-10T04:00:00Z","v":8794328,"vw":81.933843},{"c":81.02,"h":83.44,"l":80.6748,"n":98654,"o":82.28,"t":"2026-08-11T04:00:00Z","v":7004410,"vw":81.387438},{"c":79.44,"h":83.743,"l":79.3,"n":121700,"o":83.725,"t":"2026-08-12T04:00:00Z","v":9225900,"vw":79.996649},{"c":77.69,"h":80.425,"l":77.6,"n":110854,"o":79.49,"t":"2026-08-13T04:00:00Z","v":7415700,"vw":78.576467},{"c":79.17,"h":79.345,"l":77.27,"n":108039,"o":77.87,"t":"2026-08-14T04:00:00Z","v":8245566,"vw":78.571537},{"c":80.26,"h":81.41,"l":79.37,"n":118140,"o":80.06,"t":"2026-08-17T04:00:00Z","v":8531408,"vw":80.410643},{"c":78.19,"h":78.47,"l":75.65,"n":186175,"o":78.005,"t":"2026-08-18T04:00:00Z","v":12742326,"vw":77.511347},{"c":77.08,"h":79.75,"l":76.97,"n":125214,"o":79.27,"t":"2026-08-19T04:00:00Z","v":8833169,"vw":77.561111},{"c":75.81,"h":77.415,"l":75.675,"n":91060,"o":76.69,"t":"2026-08-20T04:00:00Z","v":6825544,"vw":76.145278},{"c":76.08,"h":77,"l":75.06,"n":79081,"o":76.815,"t":"2026-08-21T04:00:00Z","v":4629703,"vw":76.010851},{"c":74.21,"h":75.23,"l":72.765,"n":132320,"o":74.79,"t":"2026-08-24T04:00:00Z","v":11784131,"vw":73.959722},{"c":73.5,"h":75.32,"l":73.13,"n":104011,"o":75.32,"t":"2026-08-25T04:00:00Z","v":6003574,"vw":73.624059},{"c":74.05,"h":74.41,"l":72.91,"n":77322,"o":73.41,"t":"2026-08-26T04:00:00Z","v":6228816,"vw":73.896757},{"c":75.49,"h":75.57,"l":73.71,"n":97052,"o":74.59,"t":"2026-08-27T04:00:00Z","v":7522010,"vw":75.122655},{"c":72.93,"h":75.5799,"l":72.67,"n":108770,"o":75.39,"t":"2026-08-28T04:00:00Z","v":11147460,"vw":73.216347},{"c":73.45,"h":74.055,"l":72.75,"n":80494,"o":73.51,"t":"2026-08-31T04:00:00Z","v":7194110,"vw":73.416246},{"c":71.41,"h":72.37,"l":70.45,"n":109236,"o":71.915,"t":"2026-09-01T04:00:00Z","v":10115451,"vw":71.390545},{"c":72.76,"h":73.19,"l":70.665,"n":82991,"o":71.46,"t":"2026-09-02T04:00:00Z","v":5837237,"vw":72.474391},{"c":73.11,"h":73.29,"l":70.85,"n":96544,"o":71.64,"t":"2026-09-03T04:00:00Z","v":5810299,"vw":72.64678},{"c":74.17,"h":74.86,"l":73.2114,"n":99951,"o":73.78,"t":"2026-09-04T04:00:00Z","v":7672964,"vw":74.143302},{"c":73.38,"h":74.84,"l":72.83,"n":117843,"o":74.65,"t":"2026-09-08T04:00:00Z","v":8726517,"vw":73.618161},{"c":73.01,"h":74.27,"l":72.55,"n":83452,"o":73.05,"t":"2026-09-09T04:00:00Z","v":5104399,"vw":73.106698},{"c":71.58,"h":72.6,"l":70.94,"n":108755,"o":71.43,"t":"2026-09-10T04:00:00Z","v":7595067,"vw":71.700579},{"c":74.2,"h":75.16,"l":72.45,"n":101246,"o":72.82,"t":"2026-09-11T04:00:00Z","v":8768002,"vw":74.105755},{"c":71.48,"h":72.38,"l":70.69,"n":154132,"o":71.045,"t":"2026-09-14T04:00:00Z","v":10432978,"vw":71.522835},{"c":71.49,"h":72.4,"l":70.425,"n":80591,"o":71.88,"t":"2026-09-15T04:00:00Z","v":6745931,"vw":71.351492},{"c":69.59,"h":72.91,"l":68.75,"n":109916,"o":72.6,"t":"2026-09-16T04:00:00Z","v":7326064,"vw":70.103347},{"c":70.82,"h":71.8,"l":70.1,"n":102207,"o":71.47,"t":"2026-09-17T04:00:00Z","v":8554200,"vw":70.83786},{"c":73.27,"h":73.4,"l":71.06,"n":97317,"o":71.49,"t":"2026-09-18T04:00:00Z","v":15923311,"vw":72.9331},{"c":74.78,"h":75.17,"l":72.7401,"n":125714,"o":74.7,"t":"2026-09-21T04:00:00Z","v":9676311,"vw":74.524281},{"c":75.82,"h":76.55,"l":74.44,"n":104967,"o":74.67,"t":"2026-09-22T04:00:00Z","v":7458282,"vw":75.653461},{"c":75.53,"h":75.77,"l":73.77,"n":124864,"o":75.05,"t":"2026-09-23T04:00:00Z","v":7725269,"vw":75.278441},{"c":74.69,"h":74.745,"l":73.13,"n":109992,"o":73.92,"t":"2026-09-24T04:00:00Z","v":8724769,"vw":74.273073},{"c":78.69,"h":78.96,"l":74.93,"n":138310,"o":75.2,"t":"2026-09-25T04:00:00Z","v":9746819,"vw":78.104417},{"c":77.97,"h":78.2507,"l":75.925,"n":140578,"o":77.646,"t":"2026-09-28T04:00:00Z","v":9389692,"vw":77.666265},{"c":78.78,"h":80.37,"l":78.47,"n":113735,"o":79.285,"t":"2026-09-29T04:00:00Z","v":7691849,"vw":79.143514},{"c":77.77,"h":79.65,"l":77.73,"n":86750,"o":79.07,"t":"2026-09-30T04:00:00Z","v":5727948,"vw":78.071664},{"c":78.5,"h":79.31,"l":76.87,"n":111935,"o":78.01,"t":"2026-10-01T04:00:00Z","v":6805979,"vw":78.318933},{"c":81.32,"h":83.395,"l":80.8,"n":130381,"o":81.245,"t":"2026-10-02T04:00:00Z","v":7823782,"vw":81.731991},{"c":81.49,"h":81.765,"l":80.05,"n":83148,"o":80.955,"t":"2026-10-05T04:00:00Z","v":5832094,"vw":81.341819},{"c":81.26,"h":82.56,"l":80.76,"n":93210,"o":82.165,"t":"2026-10-06T04:00:00Z","v":5840851,"vw":81.39661},{"c":78.02,"h":80.14,"l":76.54,"n":128287,"o":78.87,"t":"2026-10-07T04:00:00Z","v":8948883,"vw":77.565773},{"c":75.52,"h":77.16,"l":74.6,"n":141526,"o":76.845,"t":"2026-10-08T04:00:00Z","v":10133211,"vw":75.604275},{"c":75.55,"h":76.465,"l":73.742,"n":97977,"o":76.3,"t":"2026-10-09T04:00:00Z","v":7732097,"vw":75.185621},{"c":73.83,"h":74.8,"l":73.19,"n":107259,"o":74.64,"t":"2026-10-12T04:00:00Z","v":7544641,"vw":73.856252},{"c":74.16,"h":74.365,"l":72.2,"n":113798,"o":73.28,"t":"2026-10-13T04:00:00Z","v":6577531,"vw":73.838254},{"c":71.25,"h":73.3,"l":70.49,"n":188255,"o":72.82,"t":"2026-10-14T04:00:00Z","v":14383656,"vw":71.343861},{"c":74.26,"h":74.37,"l":69.76,"n":178750,"o":69.97,"t":"2026-10-15T04:00:00Z","v":13558179,"vw":73.570475}],"volatilityBars":[{"c":77,"h":77,"l":76.18,"n":262,"o":76.99,"t":"2026-10-09T08:00:00Z","v":6476,"vw":76.527773},{"c":76.77,"h":76.77,"l":76.76,"n":4,"o":76.76,"t":"2026-10-09T09:45:00Z","v":262,"vw":76.76569},{"c":76.5,"h":76.5,"l":76.5,"n":3,"o":76.5,"t":"2026-10-09T11:15:00Z","v":201,"vw":76.5},{"c":76.65,"h":76.65,"l":76.65,"n":2,"o":76.65,"t":"2026-10-09T12:00:00Z","v":300,"vw":76.65},{"c":76.71,"h":76.71,"l":76.71,"n":5,"o":76.71,"t":"2026-10-09T12:15:00Z","v":272,"vw":76.71},{"c":76.7,"h":76.7,"l":76.69,"n":11,"o":76.69,"t":"2026-10-09T13:00:00Z","v":555,"vw":76.695},{"c":76.31,"h":76.88,"l":76.29,"n":41,"o":76.88,"t":"2026-10-09T13:15:00Z","v":2556,"vw":76.35757},{"c":75.24,"h":76.465,"l":75.23,"n":4963,"o":76.3,"t":"2026-10-09T13:30:00Z","v":222222,"vw":76.004095},{"c":75.05,"h":75.31,"l":74.72,"n":5631,"o":75.31,"t":"2026-10-09T13:45:00Z","v":238373,"vw":74.950551},{"c":75.02,"h":75.3,"l":74.77,"n":5163,"o":75.05,"t":"2026-10-09T14:00:00Z","v":262833,"vw":75.06416},{"c":75.12,"h":75.23,"l":74.92,"n":3607,"o":75.03,"t":"2026-10-09T14:15:00Z","v":233810,"vw":75.122801},{"c":74.85,"h":75.29,"l":74.68,"n":3599,"o":75.17,"t":"2026-10-09T14:30:00Z","v":154047,"vw":75.034731},{"c":75.23,"h":75.41,"l":74.7707,"n":3009,"o":74.83,"t":"2026-10-09T14:45:00Z","v":131623,"vw":75.251189},{"c":74.7,"h":75.29,"l":74.68,"n":3646,"o":75.19,"t":"2026-10-09T15:00:00Z","v":1149338,"vw":74.933105},{"c":74.63,"h":74.95,"l":74.63,"n":2749,"o":74.65,"t":"2026-10-09T15:15:00Z","v":119418,"vw":74.755176},{"c":74.56,"h":74.75,"l":74.51,"n":3221,"o":74.64,"t":"2026-10-09T15:30:00Z","v":170285,"vw":74.61653},{"c":74.32,"h":74.61,"l":74.31,"n":2152,"o":74.54,"t":"2026-10-09T15:45:00Z","v":98408,"vw":74.519156},{"c":74.44,"h":74.52,"l":74.2132,"n":2404,"o":74.33,"t":"2026-10-09T16:00:00Z","v":80241,"vw":74.360491},{"c":74.14,"h":74.47,"l":73.985,"n":2152,"o":74.43,"t":"2026-10-09T16:15:00Z","v":79367,"vw":74.141276},{"c":73.77,"h":74.23,"l":73.77,"n":2745,"o":74.15,"t":"2026-10-09T16:30:00Z","v":141403,"vw":74.026118},{"c":73.84,"h":73.99,"l":73.742,"n":3207,"o":73.77,"t":"2026-10-09T16:45:00Z","v":158356,"vw":73.869876},{"c":74.07,"h":74.1219,"l":73.775,"n":2518,"o":73.84,"t":"2026-10-09T17:00:00Z","v":95302,"vw":73.939926},{"c":74.245,"h":74.37,"l":74.06,"n":2214,"o":74.06,"t":"2026-10-09T17:15:00Z","v":84829,"vw":74.245404},{"c":74.24,"h":74.48,"l":74.21,"n":3029,"o":74.23,"t":"2026-10-09T17:30:00Z","v":125876,"vw":74.351672},{"c":74.26,"h":74.4,"l":74.18,"n":3071,"o":74.24,"t":"2026-10-09T17:45:00Z","v":154606,"vw":74.324498},{"c":74.795,"h":74.8,"l":74.27,"n":2654,"o":74.27,"t":"2026-10-09T18:00:00Z","v":104245,"vw":74.56885},{"c":74.93,"h":75.055,"l":74.66,"n":2525,"o":74.79,"t":"2026-10-09T18:15:00Z","v":94899,"vw":74.8792},{"c":74.79,"h":74.9638,"l":74.615,"n":2863,"o":74.925,"t":"2026-10-09T18:30:00Z","v":162413,"vw":74.774856},{"c":74.955,"h":75,"l":74.745,"n":2926,"o":74.765,"t":"2026-10-09T18:45:00Z","v":135298,"vw":74.893418},{"c":75.27,"h":75.27,"l":74.96,"n":3554,"o":74.96,"t":"2026-10-09T19:00:00Z","v":160149,"vw":75.125966},{"c":75.42,"h":75.505,"l":75.27,"n":4110,"o":75.27,"t":"2026-10-09T19:15:00Z","v":187638,"vw":75.388526},{"c":75.23,"h":75.53,"l":75.2,"n":4888,"o":75.415,"t":"2026-10-09T19:30:00Z","v":219923,"vw":75.34364},{"c":75.53,"h":75.655,"l":75.18,"n":14557,"o":75.23,"t":"2026-10-09T19:45:00Z","v":834318,"vw":75.462147},{"c":75.61,"h":75.63,"l":75.55,"n":119,"o":75.55,"t":"2026-10-09T20:00:00Z","v":2113316,"vw":75.550011},{"c":76.3875,"h":76.3875,"l":75.85,"n":2,"o":75.85,"t":"2026-10-09T21:00:00Z","v":230,"vw":76.083696},{"c":75.7061,"h":75.7061,"l":75.7061,"n":1,"o":75.7061,"t":"2026-10-09T23:30:00Z","v":100,"vw":75.7061},{"c":75.69,"h":75.69,"l":75.69,"n":3,"o":75.69,"t":"2026-10-12T08:00:00Z","v":105,"vw":75.69},{"c":74.67,"h":74.67,"l":74.67,"n":2,"o":74.67,"t":"2026-10-12T08:15:00Z","v":210,"vw":74.67},{"c":75.01,"h":75.01,"l":75.01,"n":6,"o":75.01,"t":"2026-10-12T08:45:00Z","v":260,"vw":75.01},{"c":74.56,"h":74.65,"l":74.56,"n":11,"o":74.65,"t":"2026-10-12T12:15:00Z","v":354,"vw":74.605},{"c":74.6,"h":74.6,"l":74.58,"n":13,"o":74.6,"t":"2026-10-12T12:30:00Z","v":2185,"vw":74.597751},{"c":74.8,"h":74.8,"l":74.78,"n":3,"o":74.78,"t":"2026-10-12T12:45:00Z","v":456,"vw":74.786834},{"c":74.87,"h":74.87,"l":74.87,"n":8,"o":74.87,"t":"2026-10-12T13:15:00Z","v":281,"vw":74.87},{"c":73.7,"h":74.8,"l":73.54,"n":4586,"o":74.64,"t":"2026-10-12T13:30:00Z","v":267502,"vw":73.951499},{"c":73.565,"h":73.841,"l":73.43,"n":5184,"o":73.705,"t":"2026-10-12T13:45:00Z","v":219703,"vw":73.639243},{"c":73.72,"h":73.72,"l":73.19,"n":6307,"o":73.605,"t":"2026-10-12T14:00:00Z","v":273811,"vw":73.443909},{"c":73.86,"h":73.96,"l":73.61,"n":4574,"o":73.76,"t":"2026-10-12T14:15:00Z","v":174539,"vw":73.816921},{"c":73.9455,"h":74.05,"l":73.725,"n":3766,"o":73.86,"t":"2026-10-12T14:30:00Z","v":145262,"vw":73.821606},{"c":74.38,"h":74.445,"l":73.89,"n":2802,"o":73.95,"t":"2026-10-12T14:45:00Z","v":94241,"vw":74.172159},{"c":73.8825,"h":74.48,"l":73.78,"n":3726,"o":74.385,"t":"2026-10-12T15:00:00Z","v":151158,"vw":74.06737},{"c":73.97,"h":74.07,"l":73.84,"n":2337,"o":73.9,"t":"2026-10-12T15:15:00Z","v":76034,"vw":73.950863},{"c":74.085,"h":74.21,"l":73.92,"n":2848,"o":73.965,"t":"2026-10-12T15:30:00Z","v":125511,"vw":74.099216},{"c":74.16,"h":74.26,"l":74.01,"n":2362,"o":74.085,"t":"2026-10-12T15:45:00Z","v":79027,"vw":74.133635},{"c":74.06,"h":74.3199,"l":74.035,"n":2094,"o":74.15,"t":"2026-10-12T16:00:00Z","v":64335,"vw":74.176536},{"c":74.01,"h":74.06,"l":73.905,"n":2244,"o":74.06,"t":"2026-10-12T16:15:00Z","v":68911,"vw":73.978276},{"c":74.1,"h":74.16,"l":74,"n":2561,"o":74.04,"t":"2026-10-12T16:30:00Z","v":91976,"vw":74.070318},{"c":73.83,"h":74.105,"l":73.775,"n":2375,"o":74.09,"t":"2026-10-12T16:45:00Z","v":70265,"vw":73.913688},{"c":74.11,"h":74.11,"l":73.84,"n":2364,"o":73.84,"t":"2026-10-12T17:00:00Z","v":77110,"vw":74.01582},{"c":73.93,"h":74.1,"l":73.92,"n":2635,"o":74.1,"t":"2026-10-12T17:15:00Z","v":103419,"vw":74.000492},{"c":73.88,"h":74.05,"l":73.865,"n":2511,"o":73.94,"t":"2026-10-12T17:30:00Z","v":108363,"vw":73.985063},{"c":73.8924,"h":73.93,"l":73.78,"n":2551,"o":73.87,"t":"2026-10-12T17:45:00Z","v":71287,"vw":73.864027},{"c":74.04,"h":74.09,"l":73.87,"n":2399,"o":73.89,"t":"2026-10-12T18:00:00Z","v":65553,"vw":73.96916},{"c":73.95,"h":74.055,"l":73.93,"n":2812,"o":74.04,"t":"2026-10-12T18:15:00Z","v":80142,"vw":73.997271},{"c":73.965,"h":74.01,"l":73.81,"n":3540,"o":73.94,"t":"2026-10-12T18:30:00Z","v":133011,"vw":73.908753},{"c":73.76,"h":73.98,"l":73.735,"n":3443,"o":73.95,"t":"2026-10-12T18:45:00Z","v":133718,"vw":73.830586},{"c":73.97,"h":74.145,"l":73.75,"n":4571,"o":73.77,"t":"2026-10-12T19:00:00Z","v":172749,"vw":73.961367},{"c":74.06,"h":74.06,"l":73.755,"n":5440,"o":73.97,"t":"2026-10-12T19:15:00Z","v":203410,"vw":73.886335},{"c":73.86,"h":74.07,"l":73.805,"n":8050,"o":74.06,"t":"2026-10-12T19:30:00Z","v":338292,"vw":73.945905},{"c":73.83,"h":74.07,"l":73.72,"n":18645,"o":73.85,"t":"2026-10-12T19:45:00Z","v":1028040,"vw":73.876301},{"c":73.88,"h":73.88,"l":73.83,"n":152,"o":73.83,"t":"2026-10-12T20:00:00Z","v":2926409,"vw":73.830007},{"c":73.88,"h":73.88,"l":73.83,"n":8,"o":73.83,"t":"2026-10-12T20:30:00Z","v":3577,"vw":73.833025},{"c":73.2554,"h":73.2554,"l":73.2554,"n":2,"o":73.2554,"t":"2026-10-12T22:45:00Z","v":1500,"vw":73.2554},{"c":73.26,"h":73.26,"l":73.26,"n":18,"o":73.26,"t":"2026-10-12T23:30:00Z","v":279,"vw":73.26},{"c":72.59,"h":73.16,"l":72.59,"n":401,"o":72.98,"t":"2026-10-13T08:00:00Z","v":8216,"vw":72.84193},{"c":72.99,"h":72.99,"l":72.86,"n":2,"o":72.86,"t":"2026-10-13T08:15:00Z","v":209,"vw":72.927799},{"c":73.18,"h":73.18,"l":73.18,"n":1,"o":73.18,"t":"2026-10-13T08:45:00Z","v":155,"vw":73.18},{"c":73.4,"h":73.4,"l":73.4,"n":1,"o":73.4,"t":"2026-10-13T09:30:00Z","v":145,"vw":73.4},{"c":73.3,"h":73.3,"l":73.3,"n":7,"o":73.3,"t":"2026-10-13T09:45:00Z","v":254,"vw":73.3},{"c":73.44,"h":73.44,"l":72,"n":6,"o":72,"t":"2026-10-13T11:30:00Z","v":2455,"vw":72.7197},{"c":72.75,"h":72.75,"l":72.75,"n":3,"o":72.75,"t":"2026-10-13T11:45:00Z","v":274,"vw":72.75},{"c":73.09,"h":73.34,"l":73.09,"n":100,"o":73.16,"t":"2026-10-13T12:00:00Z","v":6131,"vw":73.172807},{"c":73.1706,"h":73.2395,"l":73.1706,"n":9,"o":73.2395,"t":"2026-10-13T12:15:00Z","v":1363,"vw":73.197638},{"c":73.01,"h":73.18,"l":72.97,"n":44,"o":72.97,"t":"2026-10-13T12:30:00Z","v":2226,"vw":73.025799},{"c":72.9997,"h":73.21,"l":72.66,"n":98,"o":72.97,"t":"2026-10-13T12:45:00Z","v":5463,"vw":72.907922},{"c":73,"h":73,"l":72.51,"n":24,"o":72.56,"t":"2026-10-13T13:00:00Z","v":1313,"vw":72.688813},{"c":72.9,"h":72.9,"l":72.5,"n":9,"o":72.5,"t":"2026-10-13T13:15:00Z","v":667,"vw":72.597778},{"c":74.15,"h":74.265,"l":72.68,"n":8910,"o":72.94,"t":"2026-10-13T13:30:00Z","v":382047,"vw":73.547244},{"c":73.29,"h":74.365,"l":73.265,"n":4869,"o":74.14,"t":"2026-10-13T13:45:00Z","v":204623,"vw":73.781564},{"c":73.1399,"h":73.5,"l":73.035,"n":5708,"o":73.32,"t":"2026-10-13T14:00:00Z","v":203890,"vw":73.225768},{"c":72.91,"h":73.15,"l":72.8,"n":3667,"o":73.13,"t":"2026-10-13T14:15:00Z","v":140407,"vw":72.972249},{"c":72.96,"h":73.05,"l":72.66,"n":3810,"o":72.895,"t":"2026-10-13T14:30:00Z","v":136036,"vw":72.876687},{"c":72.82,"h":73,"l":72.7,"n":4272,"o":72.96,"t":"2026-10-13T14:45:00Z","v":158637,"vw":72.847143},{"c":72.765,"h":72.82,"l":72.58,"n":3448,"o":72.82,"t":"2026-10-13T15:00:00Z","v":147241,"vw":72.735992},{"c":72.38,"h":72.83,"l":72.355,"n":3943,"o":72.75,"t":"2026-10-13T15:15:00Z","v":140374,"vw":72.58338},{"c":72.48,"h":72.52,"l":72.2,"n":5587,"o":72.38,"t":"2026-10-13T15:30:00Z","v":182595,"vw":72.328963},{"c":72.86,"h":72.86,"l":72.41,"n":3705,"o":72.46,"t":"2026-10-13T15:45:00Z","v":121815,"vw":72.594103},{"c":73.1,"h":73.15,"l":72.815,"n":3992,"o":72.85,"t":"2026-10-13T16:00:00Z","v":156647,"vw":73.012547},{"c":73.535,"h":73.535,"l":73.045,"n":3044,"o":73.11,"t":"2026-10-13T16:15:00Z","v":111285,"vw":73.360354},{"c":73.57,"h":73.89,"l":73.54,"n":3369,"o":73.54,"t":"2026-10-13T16:30:00Z","v":146462,"vw":73.733066},{"c":73.5,"h":73.72,"l":73.49,"n":2229,"o":73.585,"t":"2026-10-13T16:45:00Z","v":97455,"vw":73.567141},{"c":73.51,"h":73.585,"l":73.35,"n":3255,"o":73.5,"t":"2026-10-13T17:00:00Z","v":157084,"vw":73.465258},{"c":73.49,"h":73.565,"l":73.4404,"n":2586,"o":73.51,"t":"2026-10-13T17:15:00Z","v":106271,"vw":73.492521},{"c":73.815,"h":73.84,"l":73.44,"n":2589,"o":73.47,"t":"2026-10-13T17:30:00Z","v":95202,"vw":73.61722},{"c":73.635,"h":73.82,"l":73.41,"n":2590,"o":73.81,"t":"2026-10-13T17:45:00Z","v":96526,"vw":73.602511},{"c":74.175,"h":74.175,"l":73.56,"n":4104,"o":73.66,"t":"2026-10-13T18:00:00Z","v":207085,"vw":73.881202},{"c":74.225,"h":74.34,"l":73.9899,"n":3334,"o":74.17,"t":"2026-10-13T18:15:00Z","v":128098,"vw":74.141013},{"c":74.02,"h":74.36,"l":74.015,"n":3059,"o":74.24,"t":"2026-10-13T18:30:00Z","v":116970,"vw":74.180831},{"c":74.06,"h":74.14,"l":73.76,"n":2858,"o":74.03,"t":"2026-10-13T18:45:00Z","v":93008,"vw":73.952805},{"c":74.015,"h":74.15,"l":73.9,"n":3175,"o":74.06,"t":"2026-10-13T19:00:00Z","v":123663,"vw":74.028523},{"c":74.135,"h":74.275,"l":74.02,"n":3370,"o":74.02,"t":"2026-10-13T19:15:00Z","v":140655,"vw":74.142627},{"c":74.105,"h":74.36,"l":74.065,"n":5442,"o":74.12,"t":"2026-10-13T19:30:00Z","v":204388,"vw":74.182691},{"c":74.19,"h":74.26,"l":73.965,"n":15523,"o":74.13,"t":"2026-10-13T19:45:00Z","v":911399,"vw":74.146349},{"c":74.19,"h":74.21,"l":74.16,"n":137,"o":74.2,"t":"2026-10-13T20:00:00Z","v":1805482,"vw":74.160023},{"c":74.16,"h":74.16,"l":74.16,"n":1,"o":74.16,"t":"2026-10-13T20:30:00Z","v":945,"vw":74.16},{"c":74.14,"h":74.19,"l":74.13,"n":13,"o":74.19,"t":"2026-10-13T21:45:00Z","v":1828,"vw":74.150848},{"c":74,"h":74,"l":74,"n":2,"o":74,"t":"2026-10-13T22:15:00Z","v":200,"vw":74},{"c":74.16,"h":74.16,"l":74.14,"n":51,"o":74.14,"t":"2026-10-13T22:30:00Z","v":3278,"vw":74.158383},{"c":74.16,"h":74.16,"l":74.16,"n":4,"o":74.16,"t":"2026-10-13T22:45:00Z","v":571,"vw":74.16},{"c":74.16,"h":74.16,"l":74.16,"n":1,"o":74.16,"t":"2026-10-13T23:00:00Z","v":100,"vw":74.16},{"c":74.06,"h":74.06,"l":74.06,"n":42,"o":74.06,"t":"2026-10-14T08:00:00Z","v":939,"vw":74.06},{"c":74.05,"h":74.05,"l":74.05,"n":2,"o":74.05,"t":"2026-10-14T09:00:00Z","v":188,"vw":74.05},{"c":73.9,"h":73.9,"l":73.9,"n":3,"o":73.9,"t":"2026-10-14T10:00:00Z","v":108,"vw":73.9},{"c":73.87,"h":73.87,"l":73.87,"n":3,"o":73.87,"t":"2026-10-14T10:30:00Z","v":108,"vw":73.87},{"c":73.74,"h":73.74,"l":73.65,"n":8,"o":73.66,"t":"2026-10-14T11:00:00Z","v":747,"vw":73.683217},{"c":73.74,"h":73.74,"l":73.74,"n":6,"o":73.74,"t":"2026-10-14T11:15:00Z","v":338,"vw":73.74},{"c":73.73,"h":73.73,"l":73.73,"n":12,"o":73.73,"t":"2026-10-14T12:00:00Z","v":734,"vw":73.73},{"c":72.3339,"h":74.5407,"l":72.3339,"n":63,"o":73.02,"t":"2026-10-14T12:30:00Z","v":3259,"vw":73.019169},{"c":72.8,"h":73.15,"l":72.4079,"n":62,"o":72.4079,"t":"2026-10-14T12:45:00Z","v":4803,"vw":72.789608},{"c":73,"h":73,"l":73,"n":1,"o":73,"t":"2026-10-14T13:00:00Z","v":3000,"vw":73},{"c":72.3,"h":72.3,"l":72.24,"n":23,"o":72.24,"t":"2026-10-14T13:15:00Z","v":1473,"vw":72.292863},{"c":72.73,"h":73.3,"l":72.5205,"n":5664,"o":72.82,"t":"2026-10-14T13:30:00Z","v":284474,"vw":72.78513},{"c":72.205,"h":72.91,"l":72.175,"n":5942,"o":72.74,"t":"2026-10-14T13:45:00Z","v":232459,"vw":72.551751},{"c":72.285,"h":72.47,"l":72.1,"n":4916,"o":72.16,"t":"2026-10-14T14:00:00Z","v":192222,"vw":72.298387},{"c":72.25,"h":72.56,"l":72.17,"n":4053,"o":72.32,"t":"2026-10-14T14:15:00Z","v":139066,"vw":72.344942},{"c":72.315,"h":72.4,"l":72.06,"n":5036,"o":72.23,"t":"2026-10-14T14:30:00Z","v":208123,"vw":72.20123},{"c":72.225,"h":72.42,"l":72.12,"n":2853,"o":72.3,"t":"2026-10-14T14:45:00Z","v":101909,"vw":72.234079},{"c":71.52,"h":72.245,"l":71.405,"n":7447,"o":72.225,"t":"2026-10-14T15:00:00Z","v":2350966,"vw":71.720021},{"c":71.47,"h":71.625,"l":71.39,"n":5546,"o":71.52,"t":"2026-10-14T15:15:00Z","v":257348,"vw":71.498683},{"c":71.28,"h":71.575,"l":71.01,"n":6749,"o":71.475,"t":"2026-10-14T15:30:00Z","v":278047,"vw":71.281641},{"c":71.355,"h":71.53,"l":71.24,"n":5222,"o":71.275,"t":"2026-10-14T15:45:00Z","v":229070,"vw":71.339337},{"c":71,"h":71.49,"l":70.95,"n":5689,"o":71.34,"t":"2026-10-14T16:00:00Z","v":203672,"vw":71.258671},{"c":70.89,"h":71.11,"l":70.83,"n":6574,"o":70.98,"t":"2026-10-14T16:15:00Z","v":230954,"vw":70.965469},{"c":71.26,"h":71.27,"l":70.72,"n":6782,"o":70.87,"t":"2026-10-14T16:30:00Z","v":299310,"vw":70.985038},{"c":71.31,"h":71.38,"l":71.005,"n":4585,"o":71.24,"t":"2026-10-14T16:45:00Z","v":185704,"vw":71.154571},{"c":71.25,"h":71.44,"l":71.12,"n":5081,"o":71.33,"t":"2026-10-14T17:00:00Z","v":210657,"vw":71.254129},{"c":71.09,"h":71.3,"l":71,"n":5773,"o":71.26,"t":"2026-10-14T17:15:00Z","v":215016,"vw":71.180182},{"c":70.955,"h":71.21,"l":70.87,"n":5257,"o":71.08,"t":"2026-10-14T17:30:00Z","v":212980,"vw":71.04414},{"c":70.685,"h":71.035,"l":70.63,"n":6444,"o":70.94,"t":"2026-10-14T17:45:00Z","v":220511,"vw":70.817332},{"c":71.06,"h":71.09,"l":70.49,"n":8284,"o":70.7,"t":"2026-10-14T18:00:00Z","v":327136,"vw":70.753407},{"c":70.99,"h":71.09,"l":70.865,"n":5996,"o":71.05,"t":"2026-10-14T18:15:00Z","v":245697,"vw":70.992308},{"c":70.66,"h":70.96,"l":70.62,"n":5727,"o":70.96,"t":"2026-10-14T18:30:00Z","v":255542,"vw":70.762752},{"c":70.98,"h":71.065,"l":70.6,"n":6142,"o":70.65,"t":"2026-10-14T18:45:00Z","v":252303,"vw":70.865792},{"c":71.06,"h":71.15,"l":70.78,"n":9393,"o":70.975,"t":"2026-10-14T19:00:00Z","v":378313,"vw":70.935805},{"c":71.63,"h":71.65,"l":70.87,"n":9463,"o":71.06,"t":"2026-10-14T19:15:00Z","v":513323,"vw":71.333831},{"c":71.775,"h":72.03,"l":71.5,"n":12582,"o":71.66,"t":"2026-10-14T19:30:00Z","v":574383,"vw":71.783925},{"c":71.27,"h":71.79,"l":71.085,"n":29949,"o":71.78,"t":"2026-10-14T19:45:00Z","v":1730670,"vw":71.30464},{"c":71,"h":71.3,"l":70.7,"n":181,"o":71.28,"t":"2026-10-14T20:00:00Z","v":3998945,"vw":71.249941},{"c":71.25,"h":71.25,"l":71.25,"n":1,"o":71.25,"t":"2026-10-14T20:45:00Z","v":2655,"vw":71.25},{"c":71.99,"h":71.99,"l":71.99,"n":1,"o":71.99,"t":"2026-10-14T21:15:00Z","v":200,"vw":71.99},{"c":71.22,"h":71.8,"l":71.22,"n":19,"o":71.8,"t":"2026-10-14T21:30:00Z","v":1436,"vw":71.374392},{"c":71.25,"h":71.5,"l":71.25,"n":18,"o":71.28,"t":"2026-10-14T21:45:00Z","v":1412,"vw":71.353088},{"c":71.33,"h":71.34,"l":71.33,"n":3,"o":71.34,"t":"2026-10-14T22:00:00Z","v":500,"vw":71.335},{"c":71.1,"h":71.33,"l":71.1,"n":19,"o":71.28,"t":"2026-10-14T22:15:00Z","v":1582,"vw":71.196108},{"c":70.7,"h":70.7,"l":70.7,"n":6,"o":70.7,"t":"2026-10-14T22:30:00Z","v":133,"vw":70.7},{"c":70.49,"h":70.51,"l":70.48,"n":14,"o":70.51,"t":"2026-10-14T23:15:00Z","v":804,"vw":70.4921},{"c":70.1461,"h":70.1461,"l":70.1461,"n":4,"o":70.1461,"t":"2026-10-14T23:30:00Z","v":152,"vw":70.1461},{"c":70.69,"h":71.24,"l":70,"n":1582,"o":70.45,"t":"2026-10-15T08:00:00Z","v":41635,"vw":70.604947},{"c":70.1,"h":70.12,"l":70.1,"n":13,"o":70.12,"t":"2026-10-15T08:30:00Z","v":625,"vw":70.106119},{"c":70.1,"h":70.1,"l":70.1,"n":2,"o":70.1,"t":"2026-10-15T10:00:00Z","v":183,"vw":70.1},{"c":70.31,"h":70.32,"l":70.31,"n":12,"o":70.32,"t":"2026-10-15T10:30:00Z","v":769,"vw":70.318559},{"c":70.22,"h":70.31,"l":70.21,"n":10,"o":70.31,"t":"2026-10-15T10:45:00Z","v":535,"vw":70.236529},{"c":69.98,"h":70.02,"l":69.59,"n":119,"o":70.02,"t":"2026-10-15T11:00:00Z","v":2719,"vw":69.928308},{"c":69.7,"h":70,"l":69.7,"n":11,"o":69.99,"t":"2026-10-15T11:15:00Z","v":2988,"vw":69.899444},{"c":70.3,"h":70.3,"l":70.27,"n":16,"o":70.27,"t":"2026-10-15T11:30:00Z","v":1052,"vw":70.29375},{"c":70,"h":70.02,"l":70,"n":16,"o":70,"t":"2026-10-15T11:45:00Z","v":793,"vw":70.007598},{"c":69.7759,"h":69.7759,"l":69.731,"n":5,"o":69.731,"t":"2026-10-15T12:00:00Z","v":1072,"vw":69.735726},{"c":70.04,"h":71.25,"l":69.94,"n":8,"o":69.94,"t":"2026-10-15T12:15:00Z","v":3492,"vw":71.154857},{"c":69.75,"h":70.2,"l":69.49,"n":56,"o":70.19,"t":"2026-10-15T12:30:00Z","v":1735,"vw":69.802742},{"c":69.75,"h":70.23,"l":69.75,"n":10,"o":70.23,"t":"2026-10-15T12:45:00Z","v":698,"vw":69.887041},{"c":69.01,"h":69.01,"l":69.01,"n":3,"o":69.01,"t":"2026-10-15T13:00:00Z","v":153,"vw":69.01},{"c":69.8,"h":70.25,"l":69.5,"n":120,"o":70.25,"t":"2026-10-15T13:15:00Z","v":5916,"vw":69.714725},{"c":72.7,"h":72.9499,"l":69.76,"n":20959,"o":69.89,"t":"2026-10-15T13:30:00Z","v":1047269,"vw":71.395809},{"c":73.15,"h":73.23,"l":72.3,"n":18355,"o":72.62,"t":"2026-10-15T13:45:00Z","v":967880,"vw":72.749152},{"c":72.44,"h":73.28,"l":72.26,"n":13725,"o":73.155,"t":"2026-10-15T14:00:00Z","v":661742,"vw":72.794653},{"c":72.44,"h":72.815,"l":72.22,"n":7335,"o":72.46,"t":"2026-10-15T14:15:00Z","v":306120,"vw":72.508302},{"c":72.62,"h":72.62,"l":71.69,"n":7591,"o":72.4,"t":"2026-10-15T14:30:00Z","v":351748,"vw":72.181026},{"c":73.535,"h":73.54,"l":72.42,"n":9127,"o":72.61,"t":"2026-10-15T14:45:00Z","v":425114,"vw":72.892202},{"c":73.82,"h":73.85,"l":73.2,"n":7896,"o":73.535,"t":"2026-10-15T15:00:00Z","v":373596,"vw":73.482037},{"c":73.685,"h":74.225,"l":73.68,"n":6110,"o":73.83,"t":"2026-10-15T15:15:00Z","v":252168,"vw":74.028992},{"c":73.425,"h":73.73,"l":73.29,"n":4384,"o":73.69,"t":"2026-10-15T15:30:00Z","v":162530,"vw":73.43848},{"c":73.41,"h":73.41,"l":72.8,"n":5108,"o":73.4,"t":"2026-10-15T15:45:00Z","v":312705,"vw":73.071449},{"c":73.29,"h":73.63,"l":73.145,"n":4564,"o":73.41,"t":"2026-10-15T16:00:00Z","v":195190,"vw":73.35696},{"c":72.92,"h":73.39,"l":72.79,"n":3800,"o":73.28,"t":"2026-10-15T16:15:00Z","v":185398,"vw":73.166146},{"c":73.085,"h":73.345,"l":72.72,"n":3887,"o":72.93,"t":"2026-10-15T16:30:00Z","v":162037,"vw":73.073914},{"c":73.01,"h":73.16,"l":72.855,"n":2611,"o":73.1202,"t":"2026-10-15T16:45:00Z","v":109103,"vw":72.997655},{"c":72.74,"h":72.975,"l":72.74,"n":783,"o":72.925,"t":"2026-10-15T18:00:00Z","v":37267,"vw":72.833856},{"c":72.86,"h":72.88,"l":72.53,"n":4502,"o":72.74,"t":"2026-10-15T18:15:00Z","v":226212,"vw":72.72191},{"c":73.015,"h":73.08,"l":72.79,"n":3524,"o":72.875,"t":"2026-10-15T18:30:00Z","v":196935,"vw":72.909003},{"c":73.16,"h":73.19,"l":72.95,"n":4181,"o":73.015,"t":"2026-10-15T18:45:00Z","v":203078,"vw":73.048055},{"c":73.45,"h":73.59,"l":73.13,"n":5926,"o":73.16,"t":"2026-10-15T19:00:00Z","v":280748,"vw":73.430443},{"c":73.78,"h":73.985,"l":73.445,"n":7924,"o":73.45,"t":"2026-10-15T19:15:00Z","v":336703,"vw":73.764114},{"c":74.1,"h":74.31,"l":73.69,"n":9035,"o":73.775,"t":"2026-10-15T19:30:00Z","v":529799,"vw":74.110589},{"c":74.27,"h":74.37,"l":73.84,"n":24517,"o":74.09,"t":"2026-10-15T19:45:00Z","v":1761847,"vw":74.128938},{"c":74.26,"h":74.28,"l":74.26,"n":115,"o":74.27,"t":"2026-10-15T20:00:00Z","v":3985390,"vw":74.260005},{"c":74,"h":74.26,"l":74,"n":25,"o":74.16,"t":"2026-10-15T20:30:00Z","v":8657,"vw":74.17255},{"c":74.45,"h":75.11,"l":74.45,"n":53,"o":74.45,"t":"2026-10-15T20:45:00Z","v":1424,"vw":74.755341},{"c":73.65,"h":73.65,"l":73.65,"n":7,"o":73.65,"t":"2026-10-15T21:00:00Z","v":281,"vw":73.65},{"c":74.26,"h":74.26,"l":74.2,"n":6,"o":74.2,"t":"2026-10-15T22:00:00Z","v":550,"vw":74.218182},{"c":74.11,"h":74.11,"l":74.11,"n":1,"o":74.11,"t":"2026-10-15T22:15:00Z","v":185,"vw":74.11},{"c":73.692,"h":73.692,"l":73.692,"n":1,"o":73.692,"t":"2026-10-15T22:30:00Z","v":200,"vw":73.692},{"c":74,"h":74,"l":74,"n":4,"o":74,"t":"2026-10-15T23:15:00Z","v":340,"vw":74}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":86.10051953307708,"iv":2.4788998174626093,"gamma":0.021252412684311994,"theta":-0.9666836251624756,"vega":0.005899628231327577,"rho":0.00014476276925006588,"breakevenPct":16.858810179833895},{"delta":0.15,"premium":0.23787174721189588,"strike":77.34851301115242,"iv":0.7959576208178438,"gamma":0.07503568773234201,"theta":-0.3597635687732341,"vega":0.009005947955390333,"rho":0.00017261170842860346,"breakevenPct":4.846465889681507},{"delta":0.2,"premium":0.3536368843069874,"strike":76.85681557846506,"iv":0.8308954180985109,"gamma":0.08652142038946163,"theta":-0.44928843069873997,"vega":0.010757961053837342,"rho":0.00024619689888575664,"breakevenPct":4.3384492740162885},{"delta":0.25,"premium":0.468184421534937,"strike":76.28407789232531,"iv":0.8228770904925544,"gamma":0.09900710194730813,"theta":-0.5040421534936999,"vega":0.012189805269186713,"rho":0.0003240993261105971,"breakevenPct":3.7192733971084553},{"delta":0.3,"premium":0.6016290182450044,"strike":75.78105994787141,"iv":0.8242421372719374,"gamma":0.10789296264118158,"theta":-0.5527437011294527,"vega":0.013337880104257167,"rho":0.00040401756098317555,"breakevenPct":3.219849954211385},{"delta":0.35,"premium":0.7536707211120763,"strike":75.34665508253693,"iv":0.8348416159860991,"gamma":0.11323614248479583,"theta":-0.5954891398783666,"vega":0.01420668983492615,"rho":0.0004859196065567026,"breakevenPct":2.838278113039193},{"delta":0.4,"premium":0.904606365159129,"strike":74.91541038525963,"iv":0.8388167504187605,"gamma":0.1185827470686767,"theta":-0.6283057788944724,"vega":0.014942294807370185,"rho":0.0005683571347180119,"breakevenPct":2.4594820951604865},{"delta":0.45,"premium":1.051172529313233,"strike":74.4966499162479,"iv":0.816622445561139,"gamma":0.12394288107202679,"theta":-0.621898743718593,"vega":0.015151675041876048,"rho":0.0006529100841914505,"breakevenPct":2.0916519534609948},{"delta":0.5,"premium":1.1977386934673369,"strike":74.07788944723617,"iv":0.7944281407035176,"gamma":0.1293030150753769,"theta":-0.6154917085427135,"vega":0.01536105527638191,"rho":0.0007374630336648892,"breakevenPct":1.7238218117615032},{"delta":0.55,"premium":1.3262773722627739,"strike":73.72992700729927,"iv":0.7559737226277372,"gamma":0.13364890510948904,"theta":-0.5768408759124087,"vega":0.015075912408759124,"rho":0.0008220520899447068,"breakevenPct":1.4273032156243757},{"delta":0.6,"premium":1.4506967485069675,"strike":73.39814200398142,"iv":0.7138038487060385,"gamma":0.13776303915063037,"theta":-0.530822295952223,"vega":0.014677770404777706,"rho":0.0009066493966741391,"breakevenPct":1.1470793952545704},{"delta":0.65,"premium":1.5751161247511614,"strike":73.06635700066357,"iv":0.6716339747843397,"gamma":0.14187717319177173,"theta":-0.4848037159920372,"vega":0.014279628400796284,"rho":0.0009912467034035716,"breakevenPct":0.8668555748847643},{"delta":0.7,"premium":2.402972027972028,"strike":72.2867132867133,"iv":0.8970657342657343,"gamma":0.09968181818181819,"theta":-0.607734965034965,"vega":0.013388111888111887,"rho":0.001059865632763811,"breakevenPct":0.9320071820071882},{"delta":0.75,"premium":2.9403594771241837,"strike":71.62527233115469,"iv":0.950597385620915,"gamma":0.08729433551198255,"theta":-0.5863718954248366,"vega":0.01225032679738562,"rho":0.001132075639718134,"breakevenPct":0.7643673084849565},{"delta":0.8,"premium":3.9804432855280334,"strike":70.51401564537157,"iv":1.0898396349413297,"gamma":0.06555990873533243,"theta":-0.579197327249022,"vega":0.010611342894393739,"rho":0.001188525616226694,"breakevenPct":0.6681877444589284},{"delta":0.85,"premium":4.990873533246415,"strike":69.37320730117341,"iv":1.1331251629726204,"gamma":0.05138129074315515,"theta":-0.4782520860495437,"vega":0.00852529335071708,"rho":0.0012403499743446232,"breakevenPct":0.49200112759434955},{"delta":0.9,"premium":6.001303780964799,"strike":68.23239895697523,"iv":1.1764106910039114,"gamma":0.037202672750977835,"theta":-0.37730684485006516,"vega":0.006439243807040417,"rho":0.0012921743324625524,"breakevenPct":0.31581451072977024}],"put":[{"delta":0.1,"premium":0.5311537845429011,"strike":62.397902209921995,"iv":3.105602236622119,"gamma":0.016776454405996802,"theta":-1.2185773363968115,"vega":0.005894975550445156,"rho":-0.0001638787221435289,"breakevenPct":16.396285911649873},{"delta":0.15,"premium":0.21165413533834587,"strike":71.29323308270676,"iv":0.690596992481203,"gamma":0.08667368421052632,"theta":-0.3054842105263158,"vega":0.0088796992481203,"rho":-0.00018444459928598244,"breakevenPct":3.9438122332859136},{"delta":0.2,"premium":0.2899749373433584,"strike":71.91979949874687,"iv":0.659393984962406,"gamma":0.10948070175438597,"theta":-0.3541684210526316,"vega":0.0107593984962406,"rho":-0.00026181047466176455,"breakevenPct":3.2029397818871463},{"delta":0.25,"premium":0.3873397435897436,"strike":72.34935897435898,"iv":0.6560987179487179,"gamma":0.12455769230769231,"theta":-0.40008717948717953,"vega":0.012257692307692308,"rho":-0.00034437358847760067,"breakevenPct":2.754028066528063},{"delta":0.3,"premium":0.500414364640884,"strike":72.71546961325967,"iv":0.6617005524861879,"gamma":0.1349281767955801,"theta":-0.44094475138121547,"vega":0.013403314917127072,"rho":-0.00042993945633270427,"breakevenPct":2.4120875018665022},{"delta":0.35,"premium":0.6218687872763419,"strike":73.05831676607025,"iv":0.6666530815109344,"gamma":0.1429129887342611,"theta":-0.47306394963552023,"vega":0.014269980119284294,"rho":-0.0005173825455204549,"breakevenPct":2.1129081367649882},{"delta":0.4,"premium":0.7461232604373758,"strike":73.389662027833,"iv":0.6550228628230617,"gamma":0.14980497017892644,"theta":-0.47740457256461233,"vega":0.014667594433399603,"rho":-0.0006072955939894103,"breakevenPct":1.8330557197356325},{"delta":0.45,"premium":0.8703777335984095,"strike":73.72100728959576,"iv":0.6433926441351889,"gamma":0.1566969516235918,"theta":-0.4817451954937044,"vega":0.015065208747514911,"rho":-0.0006972086424583654,"breakevenPct":1.553203302706277},{"delta":0.5,"premium":0.9977403569372482,"strike":74.0454807138745,"iv":0.6308848013816926,"gamma":0.1625545768566494,"theta":-0.48147501439263096,"vega":0.015340875071963155,"rho":-0.0007871561457204082,"breakevenPct":1.2868373554901973},{"delta":0.55,"premium":1.1416666666666668,"strike":74.33333333333333,"iv":0.6137,"gamma":0.16290000000000002,"theta":-0.4566333333333333,"vega":0.014966666666666666,"rho":-0.0008772872625000448,"breakevenPct":1.0923423423423344},{"delta":0.6,"premium":1.2855929763960852,"strike":74.62118595279217,"iv":0.5965151986183074,"gamma":0.1632454231433506,"theta":-0.4317916522740357,"vega":0.014592458261370178,"rho":-0.0009674183792796813,"breakevenPct":0.8978473291944717},{"delta":0.65,"premium":1.4295192861255042,"strike":74.909038572251,"iv":0.5793303972366148,"gamma":0.16359084628670123,"theta":-0.406949971214738,"vega":0.01421824985607369,"rho":-0.0010575494960593178,"breakevenPct":0.7033523160466086},{"delta":0.7,"premium":2.9729605866177806,"strike":76.25481209899175,"iv":1.0163713107241061,"gamma":0.08841604032997252,"theta":-0.6718713107241063,"vega":0.013356003666361138,"rho":-0.0011733797089472598,"breakevenPct":0.9704709292243667},{"delta":0.75,"premium":3.774977085242896,"strike":77.17140238313473,"iv":1.0990019248395966,"gamma":0.07480467461044914,"theta":-0.6545019248395967,"vega":0.012118606782768103,"rho":-0.0012717047968425076,"breakevenPct":0.8156414893353483},{"delta":0.8,"premium":3.4525990099009918,"strike":77.08168316831683,"iv":0.8974143564356438,"gamma":0.08056633663366332,"theta":-0.47939603960396043,"vega":0.0108019801980198,"rho":-0.001346786503698275,"breakevenPct":0.5012376237623749},{"delta":0.85,"premium":6.538239542212216,"strike":80.15037701344866,"iv":1.5692937987186166,"gamma":0.04577737354099913,"theta":-0.772582096035287,"vega":0.008153394538251481,"rho":-0.0014474596900460061,"breakevenPct":0.5241385523831827},{"delta":0.9,"premium":13.198985611471318,"strike":86.8138129496013,"iv":2.6070697736183814,"gamma":0.02037044081920325,"theta":-1.006332494543233,"vega":0.005901822955132821,"rho":-0.001648516511346535,"breakevenPct":0.5205035971216467}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":86.10051953307708,"iv":2.4788998174626093,"gamma":0.021252412684311994,"theta":-0.9666836251624756,"vega":0.005899628231327577,"rho":0.00014476276925006588,"breakevenPct":16.858810179833895},{"delta":0.15,"premium":0.23787174721189588,"strike":77.34851301115242,"iv":0.7959576208178438,"gamma":0.07503568773234201,"theta":-0.3597635687732341,"vega":0.009005947955390333,"rho":0.00017261170842860346,"breakevenPct":4.846465889681507},{"delta":0.2,"premium":0.3536368843069874,"strike":76.85681557846506,"iv":0.8308954180985109,"gamma":0.08652142038946163,"theta":-0.44928843069873997,"vega":0.010757961053837342,"rho":0.00024619689888575664,"breakevenPct":4.3384492740162885},{"delta":0.25,"premium":0.468184421534937,"strike":76.28407789232531,"iv":0.8228770904925544,"gamma":0.09900710194730813,"theta":-0.5040421534936999,"vega":0.012189805269186713,"rho":0.0003240993261105971,"breakevenPct":3.7192733971084553},{"delta":0.3,"premium":0.6016290182450044,"strike":75.78105994787141,"iv":0.8242421372719374,"gamma":0.10789296264118158,"theta":-0.5527437011294527,"vega":0.013337880104257167,"rho":0.00040401756098317555,"breakevenPct":3.219849954211385},{"delta":0.35,"premium":0.7536707211120763,"strike":75.34665508253693,"iv":0.8348416159860991,"gamma":0.11323614248479583,"theta":-0.5954891398783666,"vega":0.01420668983492615,"rho":0.0004859196065567026,"breakevenPct":2.838278113039193},{"delta":0.4,"premium":0.904606365159129,"strike":74.91541038525963,"iv":0.8388167504187605,"gamma":0.1185827470686767,"theta":-0.6283057788944724,"vega":0.014942294807370185,"rho":0.0005683571347180119,"breakevenPct":2.4594820951604865},{"delta":0.45,"premium":1.051172529313233,"strike":74.4966499162479,"iv":0.816622445561139,"gamma":0.12394288107202679,"theta":-0.621898743718593,"vega":0.015151675041876048,"rho":0.0006529100841914505,"breakevenPct":2.0916519534609948},{"delta":0.5,"premium":1.1977386934673369,"strike":74.07788944723617,"iv":0.7944281407035176,"gamma":0.1293030150753769,"theta":-0.6154917085427135,"vega":0.01536105527638191,"rho":0.0007374630336648892,"breakevenPct":1.7238218117615032},{"delta":0.55,"premium":1.3262773722627739,"strike":73.72992700729927,"iv":0.7559737226277372,"gamma":0.13364890510948904,"theta":-0.5768408759124087,"vega":0.015075912408759124,"rho":0.0008220520899447068,"breakevenPct":1.4273032156243757},{"delta":0.6,"premium":1.4506967485069675,"strike":73.39814200398142,"iv":0.7138038487060385,"gamma":0.13776303915063037,"theta":-0.530822295952223,"vega":0.014677770404777706,"rho":0.0009066493966741391,"breakevenPct":1.1470793952545704},{"delta":0.65,"premium":1.5751161247511614,"strike":73.06635700066357,"iv":0.6716339747843397,"gamma":0.14187717319177173,"theta":-0.4848037159920372,"vega":0.014279628400796284,"rho":0.0009912467034035716,"breakevenPct":0.8668555748847643},{"delta":0.7,"premium":2.402972027972028,"strike":72.2867132867133,"iv":0.8970657342657343,"gamma":0.09968181818181819,"theta":-0.607734965034965,"vega":0.013388111888111887,"rho":0.001059865632763811,"breakevenPct":0.9320071820071882},{"delta":0.75,"premium":2.9403594771241837,"strike":71.62527233115469,"iv":0.950597385620915,"gamma":0.08729433551198255,"theta":-0.5863718954248366,"vega":0.01225032679738562,"rho":0.001132075639718134,"breakevenPct":0.7643673084849565},{"delta":0.8,"premium":3.9804432855280334,"strike":70.51401564537157,"iv":1.0898396349413297,"gamma":0.06555990873533243,"theta":-0.579197327249022,"vega":0.010611342894393739,"rho":0.001188525616226694,"breakevenPct":0.6681877444589284},{"delta":0.85,"premium":4.990873533246415,"strike":69.37320730117341,"iv":1.1331251629726204,"gamma":0.05138129074315515,"theta":-0.4782520860495437,"vega":0.00852529335071708,"rho":0.0012403499743446232,"breakevenPct":0.49200112759434955},{"delta":0.9,"premium":6.001303780964799,"strike":68.23239895697523,"iv":1.1764106910039114,"gamma":0.037202672750977835,"theta":-0.37730684485006516,"vega":0.006439243807040417,"rho":0.0012921743324625524,"breakevenPct":0.31581451072977024}],"put":[{"delta":0.1,"premium":0.5311537845429011,"strike":62.397902209921995,"iv":3.105602236622119,"gamma":0.016776454405996802,"theta":-1.2185773363968115,"vega":0.005894975550445156,"rho":-0.0001638787221435289,"breakevenPct":16.396285911649873},{"delta":0.15,"premium":0.21165413533834587,"strike":71.29323308270676,"iv":0.690596992481203,"gamma":0.08667368421052632,"theta":-0.3054842105263158,"vega":0.0088796992481203,"rho":-0.00018444459928598244,"breakevenPct":3.9438122332859136},{"delta":0.2,"premium":0.2899749373433584,"strike":71.91979949874687,"iv":0.659393984962406,"gamma":0.10948070175438597,"theta":-0.3541684210526316,"vega":0.0107593984962406,"rho":-0.00026181047466176455,"breakevenPct":3.2029397818871463},{"delta":0.25,"premium":0.3873397435897436,"strike":72.34935897435898,"iv":0.6560987179487179,"gamma":0.12455769230769231,"theta":-0.40008717948717953,"vega":0.012257692307692308,"rho":-0.00034437358847760067,"breakevenPct":2.754028066528063},{"delta":0.3,"premium":0.500414364640884,"strike":72.71546961325967,"iv":0.6617005524861879,"gamma":0.1349281767955801,"theta":-0.44094475138121547,"vega":0.013403314917127072,"rho":-0.00042993945633270427,"breakevenPct":2.4120875018665022},{"delta":0.35,"premium":0.6218687872763419,"strike":73.05831676607025,"iv":0.6666530815109344,"gamma":0.1429129887342611,"theta":-0.47306394963552023,"vega":0.014269980119284294,"rho":-0.0005173825455204549,"breakevenPct":2.1129081367649882},{"delta":0.4,"premium":0.7461232604373758,"strike":73.389662027833,"iv":0.6550228628230617,"gamma":0.14980497017892644,"theta":-0.47740457256461233,"vega":0.014667594433399603,"rho":-0.0006072955939894103,"breakevenPct":1.8330557197356325},{"delta":0.45,"premium":0.8703777335984095,"strike":73.72100728959576,"iv":0.6433926441351889,"gamma":0.1566969516235918,"theta":-0.4817451954937044,"vega":0.015065208747514911,"rho":-0.0006972086424583654,"breakevenPct":1.553203302706277},{"delta":0.5,"premium":0.9977403569372482,"strike":74.0454807138745,"iv":0.6308848013816926,"gamma":0.1625545768566494,"theta":-0.48147501439263096,"vega":0.015340875071963155,"rho":-0.0007871561457204082,"breakevenPct":1.2868373554901973},{"delta":0.55,"premium":1.1416666666666668,"strike":74.33333333333333,"iv":0.6137,"gamma":0.16290000000000002,"theta":-0.4566333333333333,"vega":0.014966666666666666,"rho":-0.0008772872625000448,"breakevenPct":1.0923423423423344},{"delta":0.6,"premium":1.2855929763960852,"strike":74.62118595279217,"iv":0.5965151986183074,"gamma":0.1632454231433506,"theta":-0.4317916522740357,"vega":0.014592458261370178,"rho":-0.0009674183792796813,"breakevenPct":0.8978473291944717},{"delta":0.65,"premium":1.4295192861255042,"strike":74.909038572251,"iv":0.5793303972366148,"gamma":0.16359084628670123,"theta":-0.406949971214738,"vega":0.01421824985607369,"rho":-0.0010575494960593178,"breakevenPct":0.7033523160466086},{"delta":0.7,"premium":2.9729605866177806,"strike":76.25481209899175,"iv":1.0163713107241061,"gamma":0.08841604032997252,"theta":-0.6718713107241063,"vega":0.013356003666361138,"rho":-0.0011733797089472598,"breakevenPct":0.9704709292243667},{"delta":0.75,"premium":3.774977085242896,"strike":77.17140238313473,"iv":1.0990019248395966,"gamma":0.07480467461044914,"theta":-0.6545019248395967,"vega":0.012118606782768103,"rho":-0.0012717047968425076,"breakevenPct":0.8156414893353483},{"delta":0.8,"premium":3.4525990099009918,"strike":77.08168316831683,"iv":0.8974143564356438,"gamma":0.08056633663366332,"theta":-0.47939603960396043,"vega":0.0108019801980198,"rho":-0.001346786503698275,"breakevenPct":0.5012376237623749},{"delta":0.85,"premium":6.538239542212216,"strike":80.15037701344866,"iv":1.5692937987186166,"gamma":0.04577737354099913,"theta":-0.772582096035287,"vega":0.008153394538251481,"rho":-0.0014474596900460061,"breakevenPct":0.5241385523831827},{"delta":0.9,"premium":13.198985611471318,"strike":86.8138129496013,"iv":2.6070697736183814,"gamma":0.02037044081920325,"theta":-1.006332494543233,"vega":0.005901822955132821,"rho":-0.001648516511346535,"breakevenPct":0.5205035971216467}]}},"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"}}