{"symbol":"MRCY","url":"https://intraalpha.com/companies/MRCY","capturedAt":"2026-10-23T02:01:28.645Z","state":"ready","quote":{"symbol":"MRCY","last_price":75.56,"prev_close":75.49,"regular_close":75.56,"change":0.07,"change_pct":0.0927,"regular_change":0.07,"regular_change_pct":0.0927,"extended_change":0,"extended_change_pct":0,"bid":71.6,"ask":93,"bid_size":100,"ask_size":600,"volume":478955,"vwap":75.256741,"open":75.21,"high":76.23,"low":73.7264,"close":75.56,"trade_count":11255,"last_trade_at":"2026-10-22T20:00:01.891620336Z","last_quote_at":"2026-10-22T21:10:12.291225287Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:25.216246241-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MRCY","fetched_at":"2026-10-23T02:01:27.906199+00:00","name":"Mercury Systems Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"Mercury Systems, Inc., a technology company, manufactures and sells components, modules, and subsystems in the United States, Europe, and Asia Pacific. The company is headquartered in Andover, Massachusetts.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":4594592000,"ebitda":80177000,"pe_ratio":null,"peg_ratio":2.788,"book_value":25.12,"dividend_per_share":null,"dividend_yield":null,"eps":-0.5,"revenue_ttm":983622000,"gross_profit_ttm":281165000,"profit_margin":-0.0302,"operating_margin_ttm":0.0123,"return_on_assets_ttm":0.002,"return_on_equity_ttm":-0.02,"quarterly_earnings_growth":-0.967,"quarterly_revenue_growth":0.061,"analyst_target_price":114.8,"analyst_number":2,"beta":0.977,"fifty_two_week_high":128.45,"fifty_two_week_low":65.04,"fifty_day_ma":86.64,"two_hundred_day_ma":92.16,"shares_outstanding":60864000,"forward_pe":50,"price_to_sales":4.671,"price_to_book":3.365,"ev_to_revenue":5.8,"ev_to_ebitda":81.35},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:01:27.906199+00:00"},"optionObservedAt":"2026-10-22T19:55:54.959Z","bars":[{"c":75.74,"h":76.65,"l":75.495,"n":66,"o":76.65,"t":"2026-10-16T13:30:00Z","v":14332,"vw":76.484234},{"c":75.765,"h":75.77,"l":74.915,"n":72,"o":74.915,"t":"2026-10-16T13:40:00Z","v":2933,"vw":75.591579},{"c":76.18,"h":76.24,"l":75.62,"n":180,"o":75.765,"t":"2026-10-16T13:45:00Z","v":4522,"vw":75.927941},{"c":76.04,"h":76.295,"l":75.875,"n":110,"o":76.205,"t":"2026-10-16T13:50:00Z","v":3827,"vw":75.976842},{"c":75.975,"h":76.0275,"l":75.975,"n":22,"o":76.0275,"t":"2026-10-16T13:55:00Z","v":574,"vw":76.00125},{"c":76.07,"h":76.31,"l":75.975,"n":88,"o":75.975,"t":"2026-10-16T14:00:00Z","v":2467,"vw":76.05559},{"c":75.64,"h":75.84,"l":75.64,"n":59,"o":75.84,"t":"2026-10-16T14:05:00Z","v":2304,"vw":75.731923},{"c":75.64,"h":75.76,"l":75.48,"n":129,"o":75.48,"t":"2026-10-16T14:10:00Z","v":3565,"vw":75.632965},{"c":75.47,"h":75.8,"l":75.45,"n":79,"o":75.69,"t":"2026-10-16T14:15:00Z","v":2095,"vw":75.622746},{"c":75.9,"h":75.9,"l":75.455,"n":84,"o":75.455,"t":"2026-10-16T14:20:00Z","v":1721,"vw":75.679063},{"c":75.7,"h":75.86,"l":75.69,"n":75,"o":75.8,"t":"2026-10-16T14:25:00Z","v":1906,"vw":75.785208},{"c":75.73,"h":75.73,"l":75.73,"n":18,"o":75.73,"t":"2026-10-16T14:30:00Z","v":212,"vw":75.73},{"c":75.73,"h":75.875,"l":75.73,"n":63,"o":75.87,"t":"2026-10-16T14:35:00Z","v":922,"vw":75.81125},{"c":75.51,"h":75.745,"l":75.51,"n":125,"o":75.71,"t":"2026-10-16T14:40:00Z","v":5387,"vw":75.663963},{"c":75.79,"h":75.79,"l":75.56,"n":136,"o":75.56,"t":"2026-10-16T14:45:00Z","v":6929,"vw":75.681358},{"c":75.55,"h":75.77,"l":75.55,"n":47,"o":75.77,"t":"2026-10-16T14:50:00Z","v":817,"vw":75.635},{"c":74.94,"h":75.42,"l":74.94,"n":187,"o":75.42,"t":"2026-10-16T14:55:00Z","v":8397,"vw":75.233949},{"c":74.556,"h":75.02,"l":74.46,"n":308,"o":74.9,"t":"2026-10-16T15:00:00Z","v":13080,"vw":74.714223},{"c":73.97,"h":74.405,"l":73.965,"n":173,"o":74.405,"t":"2026-10-16T15:05:00Z","v":4656,"vw":74.118804},{"c":73.765,"h":73.88,"l":73.7,"n":143,"o":73.79,"t":"2026-10-16T15:10:00Z","v":4035,"vw":73.763344},{"c":73.7,"h":73.7,"l":73.54,"n":151,"o":73.66,"t":"2026-10-16T15:15:00Z","v":4453,"vw":73.640998},{"c":73.55,"h":73.935,"l":73.55,"n":208,"o":73.77,"t":"2026-10-16T15:20:00Z","v":7300,"vw":73.747597},{"c":73.6,"h":73.6,"l":73.44,"n":115,"o":73.58,"t":"2026-10-16T15:25:00Z","v":2924,"vw":73.477771},{"c":73.145,"h":73.46,"l":73.145,"n":168,"o":73.46,"t":"2026-10-16T15:30:00Z","v":4166,"vw":73.267744},{"c":73.35,"h":73.52,"l":73.12,"n":254,"o":73.15,"t":"2026-10-16T15:35:00Z","v":8323,"vw":73.25039},{"c":73.18,"h":73.295,"l":73.18,"n":186,"o":73.2101,"t":"2026-10-16T15:40:00Z","v":4413,"vw":73.246461},{"c":72.9,"h":73.155,"l":72.84,"n":326,"o":73.14,"t":"2026-10-16T15:45:00Z","v":13456,"vw":73.002321},{"c":73.03,"h":73.315,"l":72.965,"n":216,"o":72.965,"t":"2026-10-16T15:50:00Z","v":9728,"vw":73.131302},{"c":72.48,"h":72.76,"l":72.35,"n":227,"o":72.76,"t":"2026-10-16T15:55:00Z","v":4764,"vw":72.563603},{"c":72.625,"h":72.63,"l":72.23,"n":364,"o":72.38,"t":"2026-10-16T16:00:00Z","v":18154,"vw":72.452857},{"c":72.74,"h":72.74,"l":72.3675,"n":277,"o":72.53,"t":"2026-10-16T16:05:00Z","v":11192,"vw":72.520668},{"c":72.955,"h":73,"l":72.745,"n":221,"o":72.75,"t":"2026-10-16T16:10:00Z","v":8063,"vw":72.858954},{"c":72.7,"h":73.08,"l":72.44,"n":674,"o":72.965,"t":"2026-10-16T16:15:00Z","v":52756,"vw":72.611962},{"c":72.83,"h":73.1704,"l":72.65,"n":347,"o":72.675,"t":"2026-10-16T16:20:00Z","v":24864,"vw":72.786957},{"c":72.6,"h":72.75,"l":72.49,"n":206,"o":72.75,"t":"2026-10-16T16:25:00Z","v":7591,"vw":72.582448},{"c":72.585,"h":72.63,"l":72.48,"n":450,"o":72.51,"t":"2026-10-16T16:30:00Z","v":26473,"vw":72.524277},{"c":72.92,"h":72.92,"l":72.48,"n":287,"o":72.49,"t":"2026-10-16T16:35:00Z","v":15719,"vw":72.681121},{"c":72.67,"h":72.855,"l":72.67,"n":142,"o":72.73,"t":"2026-10-16T16:40:00Z","v":4293,"vw":72.737128},{"c":72.3,"h":72.78,"l":72.3,"n":259,"o":72.65,"t":"2026-10-16T16:45:00Z","v":9349,"vw":72.588829},{"c":72.415,"h":72.445,"l":72.1,"n":226,"o":72.1,"t":"2026-10-16T16:50:00Z","v":6855,"vw":72.233583},{"c":72.56,"h":72.64,"l":72.415,"n":189,"o":72.415,"t":"2026-10-16T16:55:00Z","v":4602,"vw":72.509434},{"c":72.35,"h":72.5614,"l":72.35,"n":160,"o":72.5614,"t":"2026-10-16T17:00:00Z","v":4228,"vw":72.455716},{"c":72.22,"h":72.4251,"l":72.22,"n":176,"o":72.335,"t":"2026-10-16T17:05:00Z","v":4392,"vw":72.323964},{"c":72.17,"h":72.4,"l":72.17,"n":166,"o":72.325,"t":"2026-10-16T17:10:00Z","v":5425,"vw":72.311035},{"c":72.49,"h":72.49,"l":72.13,"n":174,"o":72.13,"t":"2026-10-16T17:15:00Z","v":4108,"vw":72.346923},{"c":72.37,"h":72.51,"l":72.32,"n":174,"o":72.45,"t":"2026-10-16T17:20:00Z","v":4551,"vw":72.417801},{"c":72.47,"h":72.71,"l":72.455,"n":229,"o":72.455,"t":"2026-10-16T17:25:00Z","v":6565,"vw":72.58223},{"c":72.53,"h":72.55,"l":72.36,"n":275,"o":72.46,"t":"2026-10-16T17:30:00Z","v":10186,"vw":72.495191},{"c":72.59,"h":72.655,"l":72.26,"n":331,"o":72.54,"t":"2026-10-16T17:35:00Z","v":17386,"vw":72.454201},{"c":72.92,"h":72.93,"l":72.665,"n":227,"o":72.68,"t":"2026-10-16T17:40:00Z","v":17546,"vw":72.79681},{"c":72.45,"h":72.96,"l":72.45,"n":161,"o":72.93,"t":"2026-10-16T17:45:00Z","v":4106,"vw":72.696563},{"c":72.47,"h":72.72,"l":72.435,"n":186,"o":72.435,"t":"2026-10-16T17:50:00Z","v":9237,"vw":72.578254},{"c":72.3,"h":72.53,"l":72.3,"n":180,"o":72.53,"t":"2026-10-16T17:55:00Z","v":4842,"vw":72.385657},{"c":72.09,"h":72.31,"l":72.01,"n":203,"o":72.3,"t":"2026-10-16T18:00:00Z","v":5573,"vw":72.194617},{"c":72.48,"h":72.59,"l":72.12,"n":237,"o":72.12,"t":"2026-10-16T18:05:00Z","v":8839,"vw":72.367756},{"c":72.495,"h":72.6,"l":72.45,"n":156,"o":72.5,"t":"2026-10-16T18:10:00Z","v":5348,"vw":72.528232},{"c":72.33,"h":72.56,"l":72.33,"n":149,"o":72.55,"t":"2026-10-16T18:15:00Z","v":4209,"vw":72.447297},{"c":72.475,"h":72.56,"l":72.32,"n":211,"o":72.42,"t":"2026-10-16T18:20:00Z","v":5343,"vw":72.422574},{"c":72.54,"h":72.54,"l":72.34,"n":150,"o":72.43,"t":"2026-10-16T18:25:00Z","v":4040,"vw":72.418443},{"c":72.62,"h":72.62,"l":72.36,"n":145,"o":72.505,"t":"2026-10-16T18:30:00Z","v":4004,"vw":72.506279},{"c":72.72,"h":72.72,"l":72.47,"n":131,"o":72.64,"t":"2026-10-16T18:35:00Z","v":3446,"vw":72.61268},{"c":72.57,"h":72.83,"l":72.57,"n":342,"o":72.75,"t":"2026-10-16T18:40:00Z","v":12878,"vw":72.68124},{"c":72.72,"h":72.72,"l":72.53,"n":155,"o":72.61,"t":"2026-10-16T18:45:00Z","v":4377,"vw":72.607347},{"c":72.61,"h":72.79,"l":72.61,"n":44,"o":72.69,"t":"2026-10-16T18:50:00Z","v":933,"vw":72.696494},{"c":72.56,"h":72.65,"l":72.55,"n":157,"o":72.565,"t":"2026-10-16T18:55:00Z","v":4011,"vw":72.602282},{"c":72.855,"h":72.95,"l":72.7,"n":200,"o":72.7,"t":"2026-10-16T19:00:00Z","v":10993,"vw":72.812686},{"c":72.92,"h":73.075,"l":72.89,"n":249,"o":72.95,"t":"2026-10-16T19:05:00Z","v":9544,"vw":73.012181},{"c":73.23,"h":73.23,"l":72.985,"n":217,"o":72.99,"t":"2026-10-16T19:10:00Z","v":7317,"vw":73.119768},{"c":73.31,"h":73.455,"l":73.18,"n":262,"o":73.295,"t":"2026-10-16T19:15:00Z","v":8582,"vw":73.35207},{"c":73.6,"h":73.68,"l":73.2225,"n":169,"o":73.2225,"t":"2026-10-16T19:20:00Z","v":6930,"vw":73.579983},{"c":73.7,"h":73.785,"l":73.61,"n":527,"o":73.69,"t":"2026-10-16T19:25:00Z","v":17406,"vw":73.672874},{"c":73.675,"h":73.82,"l":73.5101,"n":340,"o":73.7,"t":"2026-10-16T19:30:00Z","v":13171,"vw":73.728061},{"c":73.76,"h":73.795,"l":73.675,"n":258,"o":73.76,"t":"2026-10-16T19:35:00Z","v":11308,"vw":73.744857},{"c":73.53,"h":73.84,"l":73.405,"n":361,"o":73.77,"t":"2026-10-16T19:40:00Z","v":11009,"vw":73.622947},{"c":73.775,"h":73.83,"l":73.4462,"n":317,"o":73.57,"t":"2026-10-16T19:45:00Z","v":10054,"vw":73.695196},{"c":74.175,"h":74.325,"l":73.6725,"n":802,"o":73.83,"t":"2026-10-16T19:50:00Z","v":54766,"vw":74.0576},{"c":74.23,"h":74.71,"l":74.17,"n":1804,"o":74.27,"t":"2026-10-16T19:55:00Z","v":92573,"vw":74.313573},{"c":74.27,"h":74.27,"l":74.27,"n":57,"o":74.27,"t":"2026-10-16T20:00:00Z","v":359689,"vw":74.27},{"c":74.27,"h":74.27,"l":74.27,"n":1,"o":74.27,"t":"2026-10-16T20:40:00Z","v":501,"vw":74.27},{"c":72.79,"h":72.79,"l":72.79,"n":1,"o":72.79,"t":"2026-10-16T22:20:00Z","v":700,"vw":72.79},{"c":74.86,"h":74.86,"l":74.86,"n":1,"o":74.86,"t":"2026-10-19T11:05:00Z","v":100,"vw":74.86},{"c":77,"h":77,"l":77,"n":1,"o":77,"t":"2026-10-19T12:45:00Z","v":100,"vw":77},{"c":75.55,"h":75.72,"l":74.9,"n":152,"o":75.17,"t":"2026-10-19T13:30:00Z","v":21068,"vw":75.35661},{"c":74.84,"h":76.2499,"l":74.84,"n":33,"o":76.2499,"t":"2026-10-19T13:35:00Z","v":1780,"vw":75.742626},{"c":75.42,"h":75.42,"l":74.8292,"n":13,"o":75.11,"t":"2026-10-19T13:40:00Z","v":1158,"vw":74.936739},{"c":75.435,"h":75.62,"l":74.58,"n":256,"o":74.9,"t":"2026-10-19T13:45:00Z","v":16995,"vw":75.122938},{"c":75.208,"h":75.245,"l":74.962,"n":74,"o":75.19,"t":"2026-10-19T13:50:00Z","v":5361,"vw":75.088265},{"c":74.815,"h":75.265,"l":74.815,"n":186,"o":75.26,"t":"2026-10-19T13:55:00Z","v":15719,"vw":75.080132},{"c":75.13,"h":75.24,"l":74.68,"n":115,"o":75,"t":"2026-10-19T14:00:00Z","v":5386,"vw":75.043408},{"c":75.045,"h":75.045,"l":75.045,"n":12,"o":75.045,"t":"2026-10-19T14:05:00Z","v":121,"vw":75.045},{"c":75.005,"h":75.025,"l":75.005,"n":48,"o":75.025,"t":"2026-10-19T14:10:00Z","v":1015,"vw":75.020461},{"c":75.14,"h":75.44,"l":75.01,"n":47,"o":75.08,"t":"2026-10-19T14:15:00Z","v":2235,"vw":75.056556},{"c":75.11,"h":75.325,"l":75,"n":77,"o":75.325,"t":"2026-10-19T14:20:00Z","v":3048,"vw":75.106459},{"c":74.98,"h":75.12,"l":74.88,"n":84,"o":75.115,"t":"2026-10-19T14:25:00Z","v":2627,"vw":75.039332},{"c":74.61,"h":75.02,"l":74.61,"n":83,"o":74.87,"t":"2026-10-19T14:30:00Z","v":2513,"vw":74.887214},{"c":74.66,"h":74.92,"l":74.61,"n":76,"o":74.92,"t":"2026-10-19T14:35:00Z","v":4656,"vw":74.861095},{"c":74.36,"h":74.595,"l":74.36,"n":31,"o":74.595,"t":"2026-10-19T14:40:00Z","v":3612,"vw":74.527889},{"c":75.055,"h":75.16,"l":74.86,"n":94,"o":74.86,"t":"2026-10-19T14:45:00Z","v":2195,"vw":74.982598},{"c":75.115,"h":75.115,"l":75.115,"n":13,"o":75.115,"t":"2026-10-19T14:50:00Z","v":401,"vw":75.115},{"c":75.155,"h":75.155,"l":75.04,"n":39,"o":75.115,"t":"2026-10-19T14:55:00Z","v":2870,"vw":75.123543},{"c":75.35,"h":75.35,"l":74.97,"n":38,"o":75.17,"t":"2026-10-19T15:00:00Z","v":6405,"vw":75.059744},{"c":75.19,"h":75.19,"l":75.19,"n":14,"o":75.19,"t":"2026-10-19T15:05:00Z","v":173,"vw":75.19},{"c":75.455,"h":75.455,"l":75.29,"n":125,"o":75.35,"t":"2026-10-19T15:10:00Z","v":2950,"vw":75.366187},{"c":75.495,"h":75.5,"l":75.455,"n":87,"o":75.455,"t":"2026-10-19T15:15:00Z","v":2577,"vw":75.47836},{"c":75.625,"h":75.74,"l":75.38,"n":151,"o":75.63,"t":"2026-10-19T15:20:00Z","v":3684,"vw":75.567299},{"c":75.6151,"h":75.67,"l":75.61,"n":55,"o":75.67,"t":"2026-10-19T15:25:00Z","v":1132,"vw":75.625952},{"c":75.57,"h":75.67,"l":75.235,"n":321,"o":75.49,"t":"2026-10-19T15:30:00Z","v":14783,"vw":75.441199},{"c":75.87,"h":75.87,"l":75.69,"n":53,"o":75.69,"t":"2026-10-19T15:35:00Z","v":910,"vw":75.78},{"c":76.13,"h":76.13,"l":75.84,"n":215,"o":75.84,"t":"2026-10-19T15:40:00Z","v":7581,"vw":75.905462},{"c":76.22,"h":76.22,"l":76.075,"n":49,"o":76.18,"t":"2026-10-19T15:45:00Z","v":1016,"vw":76.154},{"c":76.15,"h":76.4,"l":76.075,"n":189,"o":76.075,"t":"2026-10-19T15:50:00Z","v":7866,"vw":76.292986},{"c":76.08,"h":76.27,"l":75.95,"n":105,"o":76.15,"t":"2026-10-19T15:55:00Z","v":3647,"vw":76.142621},{"c":76.075,"h":76.2,"l":75.94,"n":206,"o":76,"t":"2026-10-19T16:00:00Z","v":10845,"vw":76.085202},{"c":76.03,"h":76.15,"l":75.9,"n":201,"o":76.15,"t":"2026-10-19T16:05:00Z","v":7741,"vw":76.012878},{"c":75.91,"h":76.055,"l":75.91,"n":79,"o":76.055,"t":"2026-10-19T16:10:00Z","v":2920,"vw":76.000343},{"c":76,"h":76.01,"l":75.89,"n":147,"o":75.91,"t":"2026-10-19T16:15:00Z","v":6384,"vw":75.93931},{"c":75.85,"h":76.01,"l":75.79,"n":174,"o":75.935,"t":"2026-10-19T16:20:00Z","v":4813,"vw":75.921621},{"c":75.73,"h":75.75,"l":75.73,"n":65,"o":75.75,"t":"2026-10-19T16:25:00Z","v":1067,"vw":75.7425},{"c":75.475,"h":75.66,"l":75.475,"n":94,"o":75.66,"t":"2026-10-19T16:30:00Z","v":1663,"vw":75.580528},{"c":75.61,"h":75.61,"l":75.5,"n":69,"o":75.61,"t":"2026-10-19T16:35:00Z","v":1347,"vw":75.573333},{"c":75.575,"h":75.7999,"l":75.57,"n":30,"o":75.7999,"t":"2026-10-19T16:40:00Z","v":8650,"vw":75.791723},{"c":75.575,"h":75.575,"l":75.575,"n":13,"o":75.575,"t":"2026-10-19T16:45:00Z","v":320,"vw":75.575},{"c":75.4,"h":75.74,"l":75.4,"n":50,"o":75.54,"t":"2026-10-19T16:50:00Z","v":810,"vw":75.526},{"c":75.35,"h":75.555,"l":75.35,"n":79,"o":75.555,"t":"2026-10-19T16:55:00Z","v":2616,"vw":75.506143},{"c":75.485,"h":75.485,"l":75.485,"n":35,"o":75.485,"t":"2026-10-19T17:00:00Z","v":509,"vw":75.485},{"c":75.37,"h":75.466,"l":75.35,"n":113,"o":75.466,"t":"2026-10-19T17:05:00Z","v":3345,"vw":75.452374},{"c":75.49,"h":75.505,"l":75.32,"n":129,"o":75.4,"t":"2026-10-19T17:10:00Z","v":2522,"vw":75.43675},{"c":75.555,"h":75.5863,"l":75.43,"n":51,"o":75.43,"t":"2026-10-19T17:15:00Z","v":1290,"vw":75.526575},{"c":75.55,"h":75.55,"l":75.407,"n":89,"o":75.407,"t":"2026-10-19T17:20:00Z","v":3386,"vw":75.469786},{"c":75.545,"h":75.545,"l":75.545,"n":17,"o":75.545,"t":"2026-10-19T17:25:00Z","v":359,"vw":75.545},{"c":75.41,"h":75.69,"l":75.4,"n":76,"o":75.555,"t":"2026-10-19T17:30:00Z","v":3973,"vw":75.526874},{"c":75.34,"h":75.51,"l":75.33,"n":146,"o":75.4431,"t":"2026-10-19T17:35:00Z","v":4665,"vw":75.406127},{"c":75.53,"h":75.64,"l":75.34,"n":160,"o":75.34,"t":"2026-10-19T17:40:00Z","v":4708,"vw":75.480816},{"c":75.565,"h":75.57,"l":75.31,"n":139,"o":75.4655,"t":"2026-10-19T17:45:00Z","v":3883,"vw":75.487006},{"c":75.5391,"h":75.72,"l":75.36,"n":39,"o":75.41,"t":"2026-10-19T17:50:00Z","v":1323,"vw":75.442821},{"c":75.39,"h":75.39,"l":75.3,"n":104,"o":75.3,"t":"2026-10-19T17:55:00Z","v":2658,"vw":75.360379},{"c":75.365,"h":75.365,"l":75.365,"n":27,"o":75.365,"t":"2026-10-19T18:00:00Z","v":572,"vw":75.365},{"c":75.54,"h":75.54,"l":75.31,"n":92,"o":75.365,"t":"2026-10-19T18:05:00Z","v":5660,"vw":75.383054},{"c":75.66,"h":75.66,"l":75.54,"n":119,"o":75.56,"t":"2026-10-19T18:10:00Z","v":2230,"vw":75.6},{"c":76.075,"h":76.075,"l":75.63,"n":152,"o":75.64,"t":"2026-10-19T18:15:00Z","v":4440,"vw":75.660488},{"c":76.1666,"h":76.1666,"l":76.085,"n":42,"o":76.085,"t":"2026-10-19T18:20:00Z","v":965,"vw":76.104591},{"c":75.93,"h":76.105,"l":75.93,"n":83,"o":76.105,"t":"2026-10-19T18:25:00Z","v":2222,"vw":75.985},{"c":75.885,"h":75.92,"l":75.885,"n":66,"o":75.92,"t":"2026-10-19T18:30:00Z","v":1144,"vw":75.892},{"c":75.85,"h":75.85,"l":75.85,"n":46,"o":75.85,"t":"2026-10-19T18:35:00Z","v":820,"vw":75.85},{"c":75.76,"h":75.8276,"l":75.64,"n":160,"o":75.75,"t":"2026-10-19T18:40:00Z","v":3910,"vw":75.727696},{"c":75.78,"h":75.9,"l":75.775,"n":100,"o":75.87,"t":"2026-10-19T18:45:00Z","v":1752,"vw":75.803422},{"c":75.7974,"h":76.05,"l":75.785,"n":116,"o":75.81,"t":"2026-10-19T18:50:00Z","v":4772,"vw":75.867114},{"c":76.06,"h":76.1568,"l":76.0125,"n":99,"o":76.08,"t":"2026-10-19T18:55:00Z","v":1757,"vw":76.084643},{"c":76.18,"h":76.18,"l":76.055,"n":136,"o":76.07,"t":"2026-10-19T19:00:00Z","v":4704,"vw":76.091873},{"c":76.21,"h":76.27,"l":76.21,"n":64,"o":76.27,"t":"2026-10-19T19:05:00Z","v":990,"vw":76.225306},{"c":76.315,"h":76.36,"l":76.15,"n":314,"o":76.18,"t":"2026-10-19T19:10:00Z","v":14446,"vw":76.255097},{"c":76.44,"h":76.46,"l":76.32,"n":164,"o":76.32,"t":"2026-10-19T19:15:00Z","v":4317,"vw":76.405963},{"c":76.71,"h":76.82,"l":76.37,"n":287,"o":76.445,"t":"2026-10-19T19:20:00Z","v":9841,"vw":76.522607},{"c":76.625,"h":76.835,"l":76.51,"n":290,"o":76.835,"t":"2026-10-19T19:25:00Z","v":10710,"vw":76.666417},{"c":76.295,"h":76.625,"l":76.295,"n":326,"o":76.625,"t":"2026-10-19T19:30:00Z","v":11895,"vw":76.49886},{"c":76.51,"h":76.51,"l":76.36,"n":214,"o":76.36,"t":"2026-10-19T19:35:00Z","v":8043,"vw":76.454532},{"c":76.29,"h":76.56,"l":76.29,"n":269,"o":76.56,"t":"2026-10-19T19:40:00Z","v":10942,"vw":76.410124},{"c":76.26,"h":76.35,"l":76.19,"n":304,"o":76.26,"t":"2026-10-19T19:45:00Z","v":11035,"vw":76.277877},{"c":76.075,"h":76.35,"l":76.02,"n":552,"o":76.18,"t":"2026-10-19T19:50:00Z","v":20190,"vw":76.199265},{"c":75.95,"h":76.22,"l":75.92,"n":1404,"o":76.13,"t":"2026-10-19T19:55:00Z","v":60837,"vw":76.057938},{"c":75.99,"h":75.99,"l":75.99,"n":59,"o":75.99,"t":"2026-10-19T20:00:00Z","v":132024,"vw":75.99},{"c":74.895,"h":75.33,"l":74.745,"n":96,"o":75.33,"t":"2026-10-20T13:30:00Z","v":5932,"vw":75.217921},{"c":74.98,"h":74.98,"l":74.98,"n":6,"o":74.98,"t":"2026-10-20T13:35:00Z","v":161,"vw":74.98},{"c":74.88,"h":75,"l":74.57,"n":199,"o":74.57,"t":"2026-10-20T13:40:00Z","v":17143,"vw":74.842381},{"c":74.81,"h":75.09,"l":74.76,"n":25,"o":75.09,"t":"2026-10-20T13:45:00Z","v":1501,"vw":75.007122},{"c":75.16,"h":75.16,"l":74.775,"n":54,"o":74.775,"t":"2026-10-20T13:50:00Z","v":885,"vw":75.031667},{"c":75.62,"h":75.6364,"l":75.59,"n":48,"o":75.59,"t":"2026-10-20T13:55:00Z","v":1029,"vw":75.604285},{"c":75.61,"h":76.08,"l":75.61,"n":113,"o":75.68,"t":"2026-10-20T14:00:00Z","v":3233,"vw":75.919348},{"c":75.79,"h":76.01,"l":75.665,"n":68,"o":75.665,"t":"2026-10-20T14:05:00Z","v":31519,"vw":75.666548},{"c":76.385,"h":76.47,"l":75.3,"n":178,"o":75.52,"t":"2026-10-20T14:15:00Z","v":6932,"vw":75.946854},{"c":76.56,"h":76.74,"l":76.33,"n":81,"o":76.33,"t":"2026-10-20T14:20:00Z","v":1630,"vw":76.53125},{"c":77.25,"h":77.35,"l":76.615,"n":151,"o":76.62,"t":"2026-10-20T14:25:00Z","v":9716,"vw":76.923163},{"c":76.78,"h":77.52,"l":76.565,"n":171,"o":77.41,"t":"2026-10-20T14:30:00Z","v":6780,"vw":76.900564},{"c":76.16,"h":76.655,"l":76.16,"n":130,"o":76.64,"t":"2026-10-20T14:35:00Z","v":6589,"vw":76.554629},{"c":76.79,"h":76.79,"l":76.19,"n":390,"o":76.19,"t":"2026-10-20T14:40:00Z","v":39358,"vw":76.516164},{"c":76.61,"h":77.2,"l":76.61,"n":126,"o":76.91,"t":"2026-10-20T14:45:00Z","v":5862,"vw":77.003503},{"c":76.69,"h":76.81,"l":76.45,"n":87,"o":76.52,"t":"2026-10-20T14:50:00Z","v":1923,"vw":76.62925},{"c":76.93,"h":76.94,"l":76.44,"n":24,"o":76.94,"t":"2026-10-20T14:55:00Z","v":674,"vw":76.749117},{"c":76.689,"h":76.689,"l":76.39,"n":215,"o":76.675,"t":"2026-10-20T15:00:00Z","v":9684,"vw":76.478642},{"c":76.044,"h":76.54,"l":75.92,"n":258,"o":76.54,"t":"2026-10-20T15:05:00Z","v":13237,"vw":76.335413},{"c":75.13,"h":75.9475,"l":75.13,"n":62,"o":75.8643,"t":"2026-10-20T15:10:00Z","v":1414,"vw":75.606314},{"c":75.64,"h":75.72,"l":75.4,"n":81,"o":75.4,"t":"2026-10-20T15:15:00Z","v":1680,"vw":75.605},{"c":75.575,"h":75.58,"l":75.575,"n":28,"o":75.58,"t":"2026-10-20T15:20:00Z","v":725,"vw":75.5775},{"c":75.64,"h":75.645,"l":75.64,"n":26,"o":75.645,"t":"2026-10-20T15:25:00Z","v":692,"vw":75.643},{"c":75.78,"h":75.97,"l":75.625,"n":242,"o":75.625,"t":"2026-10-20T15:30:00Z","v":7381,"vw":75.773233},{"c":75.915,"h":76.08,"l":75.885,"n":66,"o":75.99,"t":"2026-10-20T15:35:00Z","v":3633,"vw":76.001007},{"c":76.04,"h":76.04,"l":75.89,"n":142,"o":75.94,"t":"2026-10-20T15:40:00Z","v":2764,"vw":75.965682},{"c":75.84,"h":75.94,"l":75.84,"n":22,"o":75.94,"t":"2026-10-20T15:45:00Z","v":382,"vw":75.89},{"c":76.04,"h":76.04,"l":75.825,"n":103,"o":75.825,"t":"2026-10-20T15:50:00Z","v":2947,"vw":75.960646},{"c":76.25,"h":76.25,"l":76.065,"n":22,"o":76.065,"t":"2026-10-20T15:55:00Z","v":437,"vw":76.176782},{"c":75.87,"h":75.995,"l":75.56,"n":87,"o":75.995,"t":"2026-10-20T16:00:00Z","v":2602,"vw":75.753952},{"c":75.85,"h":76.13,"l":75.845,"n":51,"o":75.88,"t":"2026-10-20T16:05:00Z","v":1414,"vw":75.942143},{"c":76.03,"h":76.08,"l":75.63,"n":64,"o":75.8,"t":"2026-10-20T16:10:00Z","v":2910,"vw":75.810602},{"c":75.545,"h":76.03,"l":75.5,"n":192,"o":75.895,"t":"2026-10-20T16:15:00Z","v":8967,"vw":75.702903},{"c":75.22,"h":75.49,"l":75.22,"n":53,"o":75.49,"t":"2026-10-20T16:20:00Z","v":1479,"vw":75.315208},{"c":75.3,"h":75.655,"l":75.3,"n":104,"o":75.465,"t":"2026-10-20T16:25:00Z","v":3791,"vw":75.486568},{"c":75.305,"h":75.325,"l":75.02,"n":52,"o":75.19,"t":"2026-10-20T16:30:00Z","v":1253,"vw":75.252143},{"c":75.31,"h":75.62,"l":75.31,"n":16,"o":75.31,"t":"2026-10-20T16:35:00Z","v":599,"vw":75.3875},{"c":75.42,"h":75.45,"l":75.42,"n":22,"o":75.45,"t":"2026-10-20T16:40:00Z","v":630,"vw":75.4425},{"c":75.28,"h":75.59,"l":75.26,"n":46,"o":75.42,"t":"2026-10-20T16:45:00Z","v":2315,"vw":75.357504},{"c":74.935,"h":75.215,"l":74.935,"n":129,"o":75.215,"t":"2026-10-20T16:50:00Z","v":2782,"vw":75.107},{"c":75.025,"h":75.025,"l":74.985,"n":21,"o":74.985,"t":"2026-10-20T16:55:00Z","v":502,"vw":75.005},{"c":75.055,"h":75.2,"l":75.05,"n":102,"o":75.19,"t":"2026-10-20T17:00:00Z","v":2519,"vw":75.119975},{"c":74.99,"h":75.14,"l":74.99,"n":43,"o":75.14,"t":"2026-10-20T17:05:00Z","v":592,"vw":75.04},{"c":74.9,"h":75.07,"l":74.9,"n":97,"o":75.06,"t":"2026-10-20T17:10:00Z","v":3035,"vw":75.003183},{"c":74.81,"h":74.88,"l":74.65,"n":64,"o":74.65,"t":"2026-10-20T17:15:00Z","v":1300,"vw":74.782222},{"c":74.98,"h":75.085,"l":74.92,"n":123,"o":74.92,"t":"2026-10-20T17:20:00Z","v":4231,"vw":74.983385},{"c":75.16,"h":75.16,"l":74.88,"n":145,"o":75.075,"t":"2026-10-20T17:25:00Z","v":22907,"vw":75.09105},{"c":75.27,"h":75.39,"l":75.16,"n":89,"o":75.16,"t":"2026-10-20T17:30:00Z","v":2129,"vw":75.2325},{"c":75.13,"h":75.13,"l":75.13,"n":11,"o":75.13,"t":"2026-10-20T17:35:00Z","v":139,"vw":75.13},{"c":75.275,"h":75.42,"l":75.27,"n":104,"o":75.42,"t":"2026-10-20T17:40:00Z","v":2539,"vw":75.30847},{"c":75.43,"h":75.44,"l":75.4,"n":47,"o":75.43,"t":"2026-10-20T17:45:00Z","v":1091,"vw":75.425},{"c":75.185,"h":75.315,"l":75.175,"n":78,"o":75.315,"t":"2026-10-20T17:50:00Z","v":1389,"vw":75.224658},{"c":75.1807,"h":75.32,"l":75.1807,"n":56,"o":75.21,"t":"2026-10-20T17:55:00Z","v":2732,"vw":75.276367},{"c":75.19,"h":75.34,"l":75.06,"n":111,"o":75.34,"t":"2026-10-20T18:00:00Z","v":13479,"vw":75.189338},{"c":75.31,"h":75.31,"l":75.09,"n":103,"o":75.09,"t":"2026-10-20T18:05:00Z","v":3098,"vw":75.214069},{"c":75.47,"h":75.53,"l":75.47,"n":50,"o":75.53,"t":"2026-10-20T18:10:00Z","v":3372,"vw":75.472161},{"c":75.53,"h":75.775,"l":75.53,"n":125,"o":75.56,"t":"2026-10-20T18:15:00Z","v":4061,"vw":75.65131},{"c":75.7,"h":75.8,"l":75.7,"n":23,"o":75.8,"t":"2026-10-20T18:20:00Z","v":561,"vw":75.762963},{"c":75.46,"h":75.46,"l":75.4,"n":39,"o":75.4,"t":"2026-10-20T18:25:00Z","v":792,"vw":75.44},{"c":75.54,"h":75.73,"l":75.54,"n":68,"o":75.69,"t":"2026-10-20T18:30:00Z","v":2898,"vw":75.708894},{"c":75.545,"h":75.545,"l":75.545,"n":15,"o":75.545,"t":"2026-10-20T18:35:00Z","v":304,"vw":75.545},{"c":75.1626,"h":75.5,"l":75.135,"n":109,"o":75.5,"t":"2026-10-20T18:40:00Z","v":2537,"vw":75.274161},{"c":75.35,"h":75.35,"l":75.32,"n":50,"o":75.32,"t":"2026-10-20T18:45:00Z","v":1243,"vw":75.332},{"c":75.415,"h":75.52,"l":75.37,"n":75,"o":75.37,"t":"2026-10-20T18:50:00Z","v":1741,"vw":75.472841},{"c":75.57,"h":75.61,"l":75.405,"n":122,"o":75.515,"t":"2026-10-20T18:55:00Z","v":4763,"vw":75.530567},{"c":75.675,"h":75.8722,"l":75.48,"n":164,"o":75.48,"t":"2026-10-20T19:00:00Z","v":7654,"vw":75.680418},{"c":76.01,"h":76.08,"l":75.745,"n":155,"o":75.96,"t":"2026-10-20T19:05:00Z","v":2960,"vw":75.978754},{"c":75.9844,"h":75.9844,"l":75.91,"n":43,"o":75.94,"t":"2026-10-20T19:10:00Z","v":1193,"vw":75.943557},{"c":76.01,"h":76.08,"l":75.71,"n":188,"o":75.945,"t":"2026-10-20T19:15:00Z","v":7443,"vw":75.938234},{"c":75.935,"h":76.09,"l":75.935,"n":72,"o":75.94,"t":"2026-10-20T19:20:00Z","v":1698,"vw":75.989443},{"c":75.87,"h":76.06,"l":75.835,"n":143,"o":75.835,"t":"2026-10-20T19:25:00Z","v":4199,"vw":75.944353},{"c":75.77,"h":75.88,"l":75.7675,"n":188,"o":75.88,"t":"2026-10-20T19:30:00Z","v":4387,"vw":75.81708},{"c":75.195,"h":75.655,"l":75.06,"n":255,"o":75.655,"t":"2026-10-20T19:35:00Z","v":8167,"vw":75.31373},{"c":75.065,"h":75.3,"l":75.005,"n":417,"o":75.12,"t":"2026-10-20T19:40:00Z","v":11361,"vw":75.085315},{"c":75.265,"h":75.3,"l":75.065,"n":278,"o":75.065,"t":"2026-10-20T19:45:00Z","v":13075,"vw":75.21722},{"c":75.01,"h":75.2,"l":74.91,"n":327,"o":75.2,"t":"2026-10-20T19:50:00Z","v":13762,"vw":75.062969},{"c":74.59,"h":75.06,"l":74.44,"n":1254,"o":75.04,"t":"2026-10-20T19:55:00Z","v":45989,"vw":74.624098},{"c":74.53,"h":74.53,"l":74.47,"n":47,"o":74.53,"t":"2026-10-20T20:00:00Z","v":139057,"vw":74.529939},{"c":74.53,"h":74.53,"l":74.53,"n":19,"o":74.53,"t":"2026-10-21T08:45:00Z","v":546,"vw":74.53},{"c":75,"h":75,"l":74.53,"n":11,"o":74.53,"t":"2026-10-21T08:50:00Z","v":623,"vw":74.737918},{"c":74.81,"h":75.01,"l":74.79,"n":117,"o":74.8,"t":"2026-10-21T11:10:00Z","v":1386,"vw":74.886709},{"c":74.71,"h":75.11,"l":74.71,"n":6,"o":75.11,"t":"2026-10-21T11:45:00Z","v":612,"vw":75.043333},{"c":75,"h":75,"l":75,"n":10,"o":75,"t":"2026-10-21T12:15:00Z","v":303,"vw":75},{"c":75.2,"h":75.2,"l":75.11,"n":74,"o":75.11,"t":"2026-10-21T13:00:00Z","v":566,"vw":75.165},{"c":76.27,"h":76.27,"l":75.625,"n":53,"o":76,"t":"2026-10-21T13:30:00Z","v":7323,"vw":76.01949},{"c":76.54,"h":76.72,"l":76.26,"n":79,"o":76.265,"t":"2026-10-21T13:35:00Z","v":2867,"vw":76.386457},{"c":75.855,"h":76.94,"l":75.69,"n":287,"o":76.69,"t":"2026-10-21T13:40:00Z","v":26594,"vw":76.630869},{"c":75.82,"h":76.335,"l":75.82,"n":149,"o":76.06,"t":"2026-10-21T13:45:00Z","v":3772,"vw":76.151945},{"c":76.3225,"h":76.345,"l":76.3225,"n":9,"o":76.345,"t":"2026-10-21T13:50:00Z","v":653,"vw":76.341101},{"c":75.67,"h":76.3,"l":75.67,"n":86,"o":76.02,"t":"2026-10-21T13:55:00Z","v":4168,"vw":75.954095},{"c":75.63,"h":75.68,"l":75.63,"n":49,"o":75.67,"t":"2026-10-21T14:00:00Z","v":1083,"vw":75.655},{"c":75.21,"h":75.51,"l":75.21,"n":43,"o":75.51,"t":"2026-10-21T14:05:00Z","v":981,"vw":75.375},{"c":75.295,"h":75.595,"l":75.29,"n":52,"o":75.375,"t":"2026-10-21T14:10:00Z","v":2057,"vw":75.478032},{"c":75.165,"h":75.3,"l":75.02,"n":150,"o":75.3,"t":"2026-10-21T14:15:00Z","v":5726,"vw":75.172495},{"c":75.26,"h":75.46,"l":75.04,"n":95,"o":75.24,"t":"2026-10-21T14:20:00Z","v":3268,"vw":75.186326},{"c":74.9,"h":75.275,"l":74.9,"n":72,"o":75.275,"t":"2026-10-21T14:25:00Z","v":1762,"vw":75.029762},{"c":74.98,"h":74.98,"l":74.745,"n":49,"o":74.8,"t":"2026-10-21T14:30:00Z","v":1133,"vw":74.826428},{"c":74.79,"h":74.91,"l":74.79,"n":73,"o":74.91,"t":"2026-10-21T14:35:00Z","v":1153,"vw":74.83},{"c":75.165,"h":75.19,"l":74.77,"n":91,"o":74.805,"t":"2026-10-21T14:40:00Z","v":1671,"vw":75.024615},{"c":75.49,"h":75.49,"l":75.17,"n":38,"o":75.17,"t":"2026-10-21T14:45:00Z","v":3227,"vw":75.414621},{"c":75.37,"h":75.63,"l":75.37,"n":83,"o":75.63,"t":"2026-10-21T14:50:00Z","v":2105,"vw":75.41242},{"c":75.255,"h":75.255,"l":75.1,"n":61,"o":75.24,"t":"2026-10-21T14:55:00Z","v":1159,"vw":75.181434},{"c":75.25,"h":75.26,"l":75.185,"n":51,"o":75.185,"t":"2026-10-21T15:00:00Z","v":1147,"vw":75.215833},{"c":75.27,"h":75.45,"l":75.27,"n":21,"o":75.45,"t":"2026-10-21T15:05:00Z","v":468,"vw":75.39},{"c":75.2,"h":75.465,"l":75.2,"n":95,"o":75.465,"t":"2026-10-21T15:10:00Z","v":1049,"vw":75.267074},{"c":75.17,"h":75.21,"l":74.97,"n":72,"o":75.09,"t":"2026-10-21T15:15:00Z","v":2685,"vw":75.074333},{"c":75.3175,"h":75.36,"l":75.3175,"n":28,"o":75.36,"t":"2026-10-21T15:20:00Z","v":928,"vw":75.341866},{"c":75.385,"h":75.4125,"l":75.37,"n":81,"o":75.37,"t":"2026-10-21T15:25:00Z","v":1819,"vw":75.383438},{"c":75.24,"h":75.24,"l":75.23,"n":54,"o":75.23,"t":"2026-10-21T15:30:00Z","v":1441,"vw":75.235},{"c":75.51,"h":75.51,"l":75.42,"n":47,"o":75.42,"t":"2026-10-21T15:35:00Z","v":1620,"vw":75.441312},{"c":75.22,"h":75.515,"l":75.22,"n":82,"o":75.515,"t":"2026-10-21T15:40:00Z","v":1885,"vw":75.378125},{"c":75.635,"h":75.8999,"l":75.245,"n":142,"o":75.255,"t":"2026-10-21T15:45:00Z","v":29395,"vw":75.800315},{"c":75.53,"h":75.53,"l":75.53,"n":13,"o":75.53,"t":"2026-10-21T15:55:00Z","v":361,"vw":75.53},{"c":75.56,"h":75.59,"l":75.34,"n":42,"o":75.45,"t":"2026-10-21T16:00:00Z","v":1429,"vw":75.472596},{"c":75.55,"h":75.67,"l":75.375,"n":96,"o":75.525,"t":"2026-10-21T16:05:00Z","v":3078,"vw":75.532199},{"c":75.41,"h":75.64,"l":75.41,"n":83,"o":75.55,"t":"2026-10-21T16:10:00Z","v":2867,"vw":75.550139},{"c":75.6,"h":75.64,"l":75.56,"n":44,"o":75.56,"t":"2026-10-21T16:15:00Z","v":1777,"vw":75.600465},{"c":75.56,"h":75.72,"l":75.48,"n":103,"o":75.62,"t":"2026-10-21T16:20:00Z","v":4191,"vw":75.645019},{"c":76.1,"h":76.11,"l":75.57,"n":275,"o":75.57,"t":"2026-10-21T16:25:00Z","v":17080,"vw":75.883952},{"c":76,"h":76.26,"l":76,"n":339,"o":76.135,"t":"2026-10-21T16:30:00Z","v":21978,"vw":76.195855},{"c":76.48,"h":76.69,"l":75.795,"n":287,"o":76.095,"t":"2026-10-21T16:35:00Z","v":10905,"vw":76.323957},{"c":76.1,"h":76.305,"l":76.1,"n":33,"o":76.305,"t":"2026-10-21T16:40:00Z","v":1288,"vw":76.125625},{"c":76.02,"h":76.3138,"l":76.02,"n":108,"o":76.105,"t":"2026-10-21T16:45:00Z","v":4630,"vw":76.117241},{"c":75.85,"h":75.92,"l":75.77,"n":98,"o":75.91,"t":"2026-10-21T16:50:00Z","v":4038,"vw":75.862419},{"c":75.88,"h":75.935,"l":75.87,"n":19,"o":75.935,"t":"2026-10-21T16:55:00Z","v":2223,"vw":75.929146},{"c":75.87,"h":75.98,"l":75.87,"n":65,"o":75.97,"t":"2026-10-21T17:00:00Z","v":1583,"vw":75.963},{"c":76.11,"h":76.215,"l":75.97,"n":175,"o":75.97,"t":"2026-10-21T17:05:00Z","v":6017,"vw":76.133212},{"c":76.025,"h":76.07,"l":75.89,"n":60,"o":76.07,"t":"2026-10-21T17:10:00Z","v":1924,"vw":75.998821},{"c":75.86,"h":76.005,"l":75.86,"n":36,"o":75.8814,"t":"2026-10-21T17:15:00Z","v":986,"vw":75.897335},{"c":75.84,"h":75.905,"l":75.81,"n":72,"o":75.905,"t":"2026-10-21T17:20:00Z","v":1963,"vw":75.844089},{"c":75.79,"h":75.85,"l":75.74,"n":94,"o":75.81,"t":"2026-10-21T17:25:00Z","v":2594,"vw":75.818368},{"c":75.76,"h":75.76,"l":75.6801,"n":73,"o":75.74,"t":"2026-10-21T17:30:00Z","v":2296,"vw":75.743556},{"c":75.74,"h":75.78,"l":75.71,"n":139,"o":75.72,"t":"2026-10-21T17:35:00Z","v":4486,"vw":75.739234},{"c":75.73,"h":75.78,"l":75.675,"n":95,"o":75.72,"t":"2026-10-21T17:40:00Z","v":3499,"vw":75.730117},{"c":75.69,"h":75.7971,"l":75.64,"n":34,"o":75.64,"t":"2026-10-21T17:45:00Z","v":2040,"vw":75.685373},{"c":75.755,"h":75.83,"l":75.69,"n":99,"o":75.69,"t":"2026-10-21T17:50:00Z","v":2364,"vw":75.791364},{"c":75.785,"h":75.785,"l":75.78,"n":32,"o":75.78,"t":"2026-10-21T17:55:00Z","v":587,"vw":75.7825},{"c":75.71,"h":75.8,"l":75.71,"n":85,"o":75.785,"t":"2026-10-21T18:00:00Z","v":1969,"vw":75.766818},{"c":75.755,"h":75.785,"l":75.63,"n":100,"o":75.7775,"t":"2026-10-21T18:05:00Z","v":3644,"vw":75.717727},{"c":75.93,"h":75.99,"l":75.755,"n":262,"o":75.755,"t":"2026-10-21T18:10:00Z","v":19355,"vw":75.919651},{"c":75.79,"h":75.965,"l":75.79,"n":105,"o":75.93,"t":"2026-10-21T18:15:00Z","v":7919,"vw":75.912782},{"c":75.81,"h":75.875,"l":75.75,"n":100,"o":75.875,"t":"2026-10-21T18:20:00Z","v":7976,"vw":75.79596},{"c":75.81,"h":75.81,"l":75.8,"n":40,"o":75.81,"t":"2026-10-21T18:25:00Z","v":1205,"vw":75.808654},{"c":75.77,"h":75.94,"l":75.77,"n":97,"o":75.87,"t":"2026-10-21T18:30:00Z","v":3022,"vw":75.835294},{"c":75.71,"h":75.805,"l":75.71,"n":49,"o":75.8,"t":"2026-10-21T18:35:00Z","v":4333,"vw":75.797778},{"c":75.87,"h":75.9,"l":75.69,"n":156,"o":75.82,"t":"2026-10-21T18:40:00Z","v":5241,"vw":75.805593},{"c":75.595,"h":75.8875,"l":75.51,"n":183,"o":75.875,"t":"2026-10-21T18:45:00Z","v":5224,"vw":75.696894},{"c":75.3775,"h":75.525,"l":75.29,"n":118,"o":75.5,"t":"2026-10-21T18:50:00Z","v":3466,"vw":75.380526},{"c":75.195,"h":75.3575,"l":75.15,"n":92,"o":75.3575,"t":"2026-10-21T18:55:00Z","v":1808,"vw":75.21125},{"c":75.06,"h":75.2,"l":74.93,"n":211,"o":75.13,"t":"2026-10-21T19:00:00Z","v":5207,"vw":75.050617},{"c":75.05,"h":75.19,"l":74.88,"n":159,"o":75.01,"t":"2026-10-21T19:05:00Z","v":3186,"vw":75.069091},{"c":75.13,"h":75.13,"l":74.95,"n":124,"o":74.95,"t":"2026-10-21T19:10:00Z","v":2294,"vw":75.0295},{"c":75.46,"h":75.465,"l":75.18,"n":84,"o":75.18,"t":"2026-10-21T19:15:00Z","v":2631,"vw":75.335536},{"c":75.195,"h":75.47,"l":75.12,"n":141,"o":75.47,"t":"2026-10-21T19:20:00Z","v":4717,"vw":75.320916},{"c":75.375,"h":75.49,"l":75.1693,"n":150,"o":75.2,"t":"2026-10-21T19:25:00Z","v":4029,"vw":75.325309},{"c":75.51,"h":75.51,"l":75.39,"n":98,"o":75.39,"t":"2026-10-21T19:30:00Z","v":2486,"vw":75.49915},{"c":75.385,"h":75.51,"l":75.34,"n":214,"o":75.51,"t":"2026-10-21T19:35:00Z","v":5666,"vw":75.420058},{"c":75.62,"h":75.62,"l":75.245,"n":214,"o":75.26,"t":"2026-10-21T19:40:00Z","v":7037,"vw":75.390523},{"c":75.44,"h":75.63,"l":75.44,"n":170,"o":75.62,"t":"2026-10-21T19:45:00Z","v":5399,"vw":75.536914},{"c":75.5,"h":75.72,"l":75.32,"n":492,"o":75.54,"t":"2026-10-21T19:50:00Z","v":15180,"vw":75.543878},{"c":75.47,"h":75.585,"l":75.37,"n":1048,"o":75.54,"t":"2026-10-21T19:55:00Z","v":36511,"vw":75.490651},{"c":75.49,"h":75.49,"l":75.49,"n":30,"o":75.49,"t":"2026-10-21T20:00:00Z","v":90018,"vw":75.49},{"c":74.3,"h":74.51,"l":74.3,"n":32,"o":74.4,"t":"2026-10-22T13:15:00Z","v":1611,"vw":74.45291},{"c":74.21,"h":74.21,"l":74,"n":22,"o":74,"t":"2026-10-22T13:20:00Z","v":737,"vw":74.058333},{"c":74.06,"h":74.06,"l":74.06,"n":20,"o":74.06,"t":"2026-10-22T13:25:00Z","v":535,"vw":74.06},{"c":74.87,"h":75.21,"l":74.59,"n":106,"o":75.21,"t":"2026-10-22T13:30:00Z","v":8551,"vw":75.088507},{"c":76.23,"h":76.23,"l":75.59,"n":33,"o":76.155,"t":"2026-10-22T13:35:00Z","v":3636,"vw":76.158031},{"c":75.53,"h":75.87,"l":75.53,"n":55,"o":75.82,"t":"2026-10-22T13:40:00Z","v":2066,"vw":75.641875},{"c":75.45,"h":75.5528,"l":74.8,"n":60,"o":75.5528,"t":"2026-10-22T13:45:00Z","v":3617,"vw":75.051748},{"c":74.75,"h":74.75,"l":74.75,"n":6,"o":74.75,"t":"2026-10-22T13:50:00Z","v":126,"vw":74.75},{"c":74.79,"h":75.445,"l":74.79,"n":25,"o":75.445,"t":"2026-10-22T13:55:00Z","v":1091,"vw":74.858017},{"c":75.04,"h":75.05,"l":74.65,"n":59,"o":74.78,"t":"2026-10-22T14:00:00Z","v":3316,"vw":74.962713},{"c":75.015,"h":75.415,"l":74.99,"n":72,"o":75.04,"t":"2026-10-22T14:05:00Z","v":4019,"vw":75.021667},{"c":75.175,"h":75.485,"l":74.758,"n":173,"o":74.758,"t":"2026-10-22T14:10:00Z","v":6586,"vw":75.162483},{"c":75.65,"h":75.65,"l":74.94,"n":144,"o":75.2,"t":"2026-10-22T14:15:00Z","v":4507,"vw":75.176735},{"c":74.95,"h":75.35,"l":74.46,"n":262,"o":75.35,"t":"2026-10-22T14:20:00Z","v":17011,"vw":74.692133},{"c":74.9,"h":74.9,"l":74.6,"n":88,"o":74.75,"t":"2026-10-22T14:25:00Z","v":6029,"vw":74.677116},{"c":74.79,"h":74.85,"l":74.78,"n":86,"o":74.78,"t":"2026-10-22T14:30:00Z","v":4024,"vw":74.798145},{"c":74.3,"h":74.95,"l":74.3,"n":156,"o":74.84,"t":"2026-10-22T14:35:00Z","v":10696,"vw":74.839422},{"c":74.6,"h":74.7,"l":74.6,"n":33,"o":74.7,"t":"2026-10-22T14:40:00Z","v":550,"vw":74.666667},{"c":74.65,"h":74.79,"l":74.6,"n":64,"o":74.79,"t":"2026-10-22T14:45:00Z","v":1172,"vw":74.665},{"c":74.66,"h":74.85,"l":74.58,"n":136,"o":74.58,"t":"2026-10-22T14:50:00Z","v":2733,"vw":74.725},{"c":74.665,"h":74.68,"l":74.52,"n":53,"o":74.52,"t":"2026-10-22T14:55:00Z","v":1446,"vw":74.6175},{"c":74.23,"h":74.58,"l":74.23,"n":62,"o":74.57,"t":"2026-10-22T15:00:00Z","v":1384,"vw":74.431429},{"c":74.1,"h":74.4599,"l":74.1,"n":71,"o":74.4599,"t":"2026-10-22T15:05:00Z","v":1176,"vw":74.230665},{"c":73.7264,"h":73.88,"l":73.7264,"n":105,"o":73.88,"t":"2026-10-22T15:10:00Z","v":2584,"vw":73.833563},{"c":74.454,"h":74.575,"l":73.89,"n":227,"o":73.89,"t":"2026-10-22T15:15:00Z","v":4640,"vw":74.151541},{"c":74.8599,"h":74.8599,"l":74.64,"n":148,"o":74.7,"t":"2026-10-22T15:20:00Z","v":2351,"vw":74.788556},{"c":74.54,"h":74.54,"l":74.35,"n":113,"o":74.4713,"t":"2026-10-22T15:25:00Z","v":3340,"vw":74.450923},{"c":74.585,"h":74.585,"l":74.33,"n":109,"o":74.46,"t":"2026-10-22T15:30:00Z","v":1639,"vw":74.464888},{"c":74.4,"h":74.63,"l":74.4,"n":66,"o":74.585,"t":"2026-10-22T15:35:00Z","v":4145,"vw":74.451761},{"c":74.58,"h":74.86,"l":74.36,"n":197,"o":74.36,"t":"2026-10-22T15:40:00Z","v":16331,"vw":74.800956},{"c":74.81,"h":75.08,"l":74.56,"n":126,"o":74.56,"t":"2026-10-22T15:45:00Z","v":3347,"vw":74.780638},{"c":74.915,"h":74.915,"l":74.72,"n":33,"o":74.72,"t":"2026-10-22T15:50:00Z","v":481,"vw":74.8175},{"c":75.12,"h":75.295,"l":74.925,"n":126,"o":74.925,"t":"2026-10-22T15:55:00Z","v":2862,"vw":74.997859},{"c":75.12,"h":75.31,"l":75.1119,"n":139,"o":75.125,"t":"2026-10-22T16:00:00Z","v":5350,"vw":75.205974},{"c":75.3885,"h":75.3885,"l":75.04,"n":18,"o":75.04,"t":"2026-10-22T16:05:00Z","v":468,"vw":75.21425},{"c":75.34,"h":75.34,"l":75.23,"n":71,"o":75.23,"t":"2026-10-22T16:10:00Z","v":1651,"vw":75.308},{"c":75.16,"h":75.35,"l":75.16,"n":69,"o":75.35,"t":"2026-10-22T16:20:00Z","v":1304,"vw":75.21},{"c":75.0004,"h":75.28,"l":74.9801,"n":49,"o":75.28,"t":"2026-10-22T16:25:00Z","v":3782,"vw":75.12016},{"c":75.03,"h":75.055,"l":74.96,"n":143,"o":74.96,"t":"2026-10-22T16:30:00Z","v":4423,"vw":75.026612},{"c":74.8,"h":75.16,"l":74.79,"n":203,"o":75.099,"t":"2026-10-22T16:35:00Z","v":6314,"vw":75.036378},{"c":74.72,"h":74.91,"l":74.69,"n":57,"o":74.91,"t":"2026-10-22T16:40:00Z","v":1404,"vw":74.746},{"c":74.65,"h":74.78,"l":74.63,"n":117,"o":74.78,"t":"2026-10-22T16:50:00Z","v":2354,"vw":74.691238},{"c":74.85,"h":74.86,"l":74.85,"n":43,"o":74.86,"t":"2026-10-22T16:55:00Z","v":1238,"vw":74.857449},{"c":74.87,"h":74.88,"l":74.87,"n":43,"o":74.88,"t":"2026-10-22T17:00:00Z","v":737,"vw":74.875},{"c":74.73,"h":74.945,"l":74.72,"n":97,"o":74.945,"t":"2026-10-22T17:05:00Z","v":2390,"vw":74.78951},{"c":74.812,"h":74.812,"l":74.61,"n":51,"o":74.61,"t":"2026-10-22T17:10:00Z","v":1616,"vw":74.770676},{"c":74.97,"h":74.97,"l":74.7323,"n":97,"o":74.88,"t":"2026-10-22T17:15:00Z","v":2627,"vw":74.836569},{"c":74.7,"h":74.87,"l":74.69,"n":71,"o":74.77,"t":"2026-10-22T17:20:00Z","v":3741,"vw":74.812396},{"c":74.775,"h":74.775,"l":74.765,"n":29,"o":74.765,"t":"2026-10-22T17:25:00Z","v":769,"vw":74.773},{"c":74.65,"h":74.68,"l":74.64,"n":57,"o":74.65,"t":"2026-10-22T17:30:00Z","v":2352,"vw":74.655287},{"c":74.645,"h":74.645,"l":74.53,"n":44,"o":74.61,"t":"2026-10-22T17:35:00Z","v":1436,"vw":74.616962},{"c":74.595,"h":74.595,"l":74.54,"n":29,"o":74.54,"t":"2026-10-22T17:40:00Z","v":673,"vw":74.557069},{"c":74.57,"h":74.57,"l":74.48,"n":33,"o":74.48,"t":"2026-10-22T17:45:00Z","v":735,"vw":74.525},{"c":74.42,"h":74.47,"l":74.36,"n":177,"o":74.47,"t":"2026-10-22T17:50:00Z","v":4240,"vw":74.401808},{"c":74.09,"h":74.24,"l":74.09,"n":57,"o":74.23,"t":"2026-10-22T18:00:00Z","v":1147,"vw":74.202},{"c":74.32,"h":74.32,"l":74.16,"n":98,"o":74.17,"t":"2026-10-22T18:05:00Z","v":2529,"vw":74.247778},{"c":74.49,"h":74.69,"l":74.47,"n":95,"o":74.47,"t":"2026-10-22T18:10:00Z","v":1807,"vw":74.574228},{"c":74.69,"h":74.7,"l":74.39,"n":187,"o":74.39,"t":"2026-10-22T18:15:00Z","v":4982,"vw":74.606325},{"c":74.84,"h":74.84,"l":74.675,"n":73,"o":74.79,"t":"2026-10-22T18:20:00Z","v":2201,"vw":74.719606},{"c":74.71,"h":74.715,"l":74.58,"n":46,"o":74.58,"t":"2026-10-22T18:25:00Z","v":1146,"vw":74.663029},{"c":74.85,"h":74.85,"l":74.59,"n":91,"o":74.59,"t":"2026-10-22T18:30:00Z","v":1986,"vw":74.716073},{"c":75.0599,"h":75.0599,"l":74.87,"n":77,"o":74.93,"t":"2026-10-22T18:35:00Z","v":2023,"vw":74.945445},{"c":74.82,"h":74.82,"l":74.82,"n":13,"o":74.82,"t":"2026-10-22T18:40:00Z","v":271,"vw":74.82},{"c":74.93,"h":74.935,"l":74.9097,"n":70,"o":74.9097,"t":"2026-10-22T18:45:00Z","v":1221,"vw":74.920822},{"c":74.8725,"h":74.94,"l":74.8,"n":88,"o":74.94,"t":"2026-10-22T18:50:00Z","v":1355,"vw":74.8605},{"c":74.85,"h":74.98,"l":74.78,"n":124,"o":74.96,"t":"2026-10-22T18:55:00Z","v":3063,"vw":74.882},{"c":74.78,"h":74.78,"l":74.52,"n":196,"o":74.75,"t":"2026-10-22T19:00:00Z","v":4825,"vw":74.642205},{"c":75.105,"h":75.105,"l":74.88,"n":72,"o":74.88,"t":"2026-10-22T19:05:00Z","v":1779,"vw":74.992483},{"c":75.32,"h":75.34,"l":75.095,"n":102,"o":75.095,"t":"2026-10-22T19:10:00Z","v":2836,"vw":75.302346},{"c":75.24,"h":75.48,"l":75.24,"n":141,"o":75.32,"t":"2026-10-22T19:15:00Z","v":4241,"vw":75.286204},{"c":75.195,"h":75.375,"l":75.195,"n":118,"o":75.35,"t":"2026-10-22T19:20:00Z","v":3153,"vw":75.296923},{"c":75.3,"h":75.39,"l":75.28,"n":127,"o":75.31,"t":"2026-10-22T19:25:00Z","v":2429,"vw":75.318414},{"c":75.3,"h":75.5,"l":75.3,"n":286,"o":75.39,"t":"2026-10-22T19:30:00Z","v":8650,"vw":75.370503},{"c":75.35,"h":75.43,"l":75.27,"n":108,"o":75.27,"t":"2026-10-22T19:35:00Z","v":1647,"vw":75.354812},{"c":75.02,"h":75.37,"l":75.01,"n":277,"o":75.37,"t":"2026-10-22T19:40:00Z","v":7138,"vw":75.178932},{"c":75.06,"h":75.235,"l":75.05,"n":244,"o":75.17,"t":"2026-10-22T19:45:00Z","v":7072,"vw":75.147374},{"c":75.9,"h":75.9,"l":75.03,"n":575,"o":75.03,"t":"2026-10-22T19:50:00Z","v":15377,"vw":75.417811},{"c":75.49,"h":75.73,"l":75.44,"n":1079,"o":75.73,"t":"2026-10-22T19:55:00Z","v":39358,"vw":75.57212},{"c":75.56,"h":75.56,"l":75.56,"n":41,"o":75.56,"t":"2026-10-22T20:00:00Z","v":153221,"vw":75.56}],"history":[{"c":34.45,"h":35.07,"l":34.23,"n":6288,"o":34.78,"t":"2024-10-21T04:00:00Z","v":393175,"vw":34.422422},{"c":34.31,"h":34.63,"l":33.76,"n":6773,"o":34.45,"t":"2024-10-22T04:00:00Z","v":426782,"vw":34.256681},{"c":33.8,"h":34.465,"l":33.425,"n":9162,"o":34.22,"t":"2024-10-23T04:00:00Z","v":342582,"vw":33.770809},{"c":33.19,"h":34.09,"l":33.18,"n":5897,"o":33.81,"t":"2024-10-24T04:00:00Z","v":270682,"vw":33.370843},{"c":33.42,"h":34.04,"l":33.35,"n":5845,"o":33.51,"t":"2024-10-25T04:00:00Z","v":306844,"vw":33.469809},{"c":33.66,"h":34.11,"l":33.36,"n":6395,"o":33.6,"t":"2024-10-28T04:00:00Z","v":268810,"vw":33.755624},{"c":33.5,"h":33.66,"l":33.13,"n":5138,"o":33.62,"t":"2024-10-29T04:00:00Z","v":190998,"vw":33.443217},{"c":33.37,"h":33.96,"l":33.36,"n":5734,"o":33.43,"t":"2024-10-30T04:00:00Z","v":438938,"vw":33.431205},{"c":32.35,"h":33.57,"l":32.32,"n":7504,"o":33.55,"t":"2024-10-31T04:00:00Z","v":406082,"vw":32.667176},{"c":33.18,"h":33.625,"l":32.635,"n":7359,"o":32.7,"t":"2024-11-01T04:00:00Z","v":402015,"vw":33.086647},{"c":33.25,"h":33.875,"l":32.76,"n":8313,"o":32.93,"t":"2024-11-04T05:00:00Z","v":431236,"vw":33.418654},{"c":34.19,"h":34.47,"l":32.955,"n":10883,"o":33.14,"t":"2024-11-05T05:00:00Z","v":585775,"vw":34.001814},{"c":42.22,"h":42.9265,"l":39.165,"n":26278,"o":41.135,"t":"2024-11-06T05:00:00Z","v":1547616,"vw":40.948858},{"c":41.95,"h":42.305,"l":40.1,"n":18767,"o":42.3,"t":"2024-11-07T05:00:00Z","v":981854,"vw":41.422176},{"c":42.7,"h":43.33,"l":41.45,"n":12908,"o":42.2,"t":"2024-11-08T05:00:00Z","v":718297,"vw":42.614427},{"c":43.91,"h":44.245,"l":42.355,"n":12537,"o":43.87,"t":"2024-11-11T05:00:00Z","v":669157,"vw":43.644443},{"c":43.64,"h":44.47,"l":43.025,"n":9915,"o":43.88,"t":"2024-11-12T05:00:00Z","v":360985,"vw":43.643255},{"c":43.27,"h":44.625,"l":43.03,"n":9711,"o":44.28,"t":"2024-11-13T05:00:00Z","v":458428,"vw":43.644866},{"c":40.84,"h":43.7975,"l":40.6,"n":8881,"o":43.21,"t":"2024-11-14T05:00:00Z","v":409746,"vw":41.345539},{"c":39.32,"h":41.07,"l":39.19,"n":10245,"o":41.03,"t":"2024-11-15T05:00:00Z","v":418871,"vw":39.658285},{"c":38.73,"h":39.77,"l":38.28,"n":9079,"o":39.49,"t":"2024-11-18T05:00:00Z","v":435519,"vw":38.772692},{"c":38.97,"h":39.21,"l":38.45,"n":7551,"o":38.57,"t":"2024-11-19T05:00:00Z","v":283028,"vw":38.891298},{"c":38.92,"h":39.1875,"l":38.32,"n":8864,"o":38.7,"t":"2024-11-20T05:00:00Z","v":303519,"vw":38.757698},{"c":39.98,"h":40.1899,"l":38.475,"n":8021,"o":39,"t":"2024-11-21T05:00:00Z","v":336636,"vw":39.797638},{"c":40.94,"h":41.39,"l":40.04,"n":7143,"o":40.37,"t":"2024-11-22T05:00:00Z","v":288462,"vw":40.91428},{"c":40.94,"h":41.75,"l":40.71,"n":9031,"o":41.43,"t":"2024-11-25T05:00:00Z","v":488086,"vw":41.029599},{"c":41.51,"h":41.85,"l":40.565,"n":8487,"o":40.71,"t":"2024-11-26T05:00:00Z","v":258528,"vw":41.51166},{"c":41.05,"h":42.2009,"l":40.82,"n":6254,"o":41.97,"t":"2024-11-27T05:00:00Z","v":221817,"vw":41.179216},{"c":41.13,"h":41.94,"l":40.91,"n":4049,"o":41.56,"t":"2024-11-29T05:00:00Z","v":228221,"vw":41.263131},{"c":40.01,"h":41.24,"l":39.56,"n":10426,"o":41.06,"t":"2024-12-02T05:00:00Z","v":390112,"vw":40.052407},{"c":39.14,"h":39.995,"l":38.81,"n":9031,"o":39.87,"t":"2024-12-03T05:00:00Z","v":381842,"vw":39.231756},{"c":39.69,"h":40.625,"l":38.55,"n":14401,"o":39.14,"t":"2024-12-04T05:00:00Z","v":2116838,"vw":39.43631},{"c":38.37,"h":39.83,"l":38.28,"n":10232,"o":39.6,"t":"2024-12-05T05:00:00Z","v":666242,"vw":38.566758},{"c":38.32,"h":39.19,"l":37.8655,"n":8711,"o":38.75,"t":"2024-12-06T05:00:00Z","v":362297,"vw":38.350832},{"c":38.07,"h":38.9722,"l":37.28,"n":9838,"o":38.65,"t":"2024-12-09T05:00:00Z","v":364760,"vw":38.041757},{"c":38.09,"h":38.54,"l":37.61,"n":9176,"o":38.07,"t":"2024-12-10T05:00:00Z","v":387372,"vw":37.994102},{"c":39.185,"h":39.35,"l":37.83,"n":8575,"o":38.32,"t":"2024-12-11T05:00:00Z","v":500538,"vw":38.475976},{"c":38.68,"h":39.91,"l":38.58,"n":9313,"o":39.02,"t":"2024-12-12T05:00:00Z","v":570508,"vw":39.054726},{"c":37.87,"h":39.49,"l":37.5,"n":8888,"o":38.73,"t":"2024-12-13T05:00:00Z","v":394633,"vw":37.975846},{"c":39.33,"h":39.37,"l":38.09,"n":10103,"o":38.23,"t":"2024-12-16T05:00:00Z","v":434127,"vw":39.108105},{"c":38.24,"h":39.19,"l":37.85,"n":10208,"o":39.19,"t":"2024-12-17T05:00:00Z","v":444524,"vw":38.275925},{"c":38.07,"h":39.12,"l":37.65,"n":14288,"o":38.45,"t":"2024-12-18T05:00:00Z","v":711419,"vw":38.143016},{"c":39.02,"h":39.21,"l":38.16,"n":11790,"o":38.41,"t":"2024-12-19T05:00:00Z","v":517769,"vw":38.805362},{"c":39.7,"h":39.79,"l":38.525,"n":12331,"o":38.55,"t":"2024-12-20T05:00:00Z","v":1694669,"vw":39.561762},{"c":40.3,"h":40.5,"l":39.57,"n":9748,"o":39.76,"t":"2024-12-23T05:00:00Z","v":554124,"vw":40.208903},{"c":40.68,"h":40.85,"l":40.22,"n":4454,"o":40.57,"t":"2024-12-24T05:00:00Z","v":112549,"vw":40.626373},{"c":41.99,"h":42.065,"l":40.2809,"n":9174,"o":40.64,"t":"2024-12-26T05:00:00Z","v":337733,"vw":41.529991},{"c":41.85,"h":42.47,"l":41.25,"n":9864,"o":41.9,"t":"2024-12-27T05:00:00Z","v":602242,"vw":41.653403},{"c":42,"h":42.105,"l":40.5,"n":9035,"o":41.4,"t":"2024-12-30T05:00:00Z","v":388081,"vw":41.788811},{"c":42,"h":42.461,"l":41.5,"n":7320,"o":42.31,"t":"2024-12-31T05:00:00Z","v":466689,"vw":41.979319},{"c":42.32,"h":42.865,"l":41.9,"n":9032,"o":42.41,"t":"2025-01-02T05:00:00Z","v":335091,"vw":42.245107},{"c":42.66,"h":43.305,"l":42.26,"n":6399,"o":42.41,"t":"2025-01-03T05:00:00Z","v":403387,"vw":42.680183},{"c":42.87,"h":43.16,"l":42.4001,"n":6539,"o":42.85,"t":"2025-01-06T05:00:00Z","v":358774,"vw":42.809009},{"c":42.42,"h":43.07,"l":41.7078,"n":9795,"o":42.77,"t":"2025-01-07T05:00:00Z","v":432395,"vw":42.304054},{"c":43.76,"h":43.87,"l":41.1,"n":8688,"o":42.01,"t":"2025-01-08T05:00:00Z","v":493194,"vw":43.266414},{"c":41.9,"h":42.96,"l":41.27,"n":10276,"o":42.96,"t":"2025-01-10T05:00:00Z","v":438265,"vw":41.865863},{"c":41.75,"h":41.995,"l":40.8,"n":10536,"o":41.63,"t":"2025-01-13T05:00:00Z","v":365636,"vw":41.591176},{"c":43.01,"h":43.32,"l":42.065,"n":7252,"o":42.24,"t":"2025-01-14T05:00:00Z","v":283171,"vw":42.876403},{"c":43.28,"h":43.85,"l":42.18,"n":6703,"o":43.74,"t":"2025-01-15T05:00:00Z","v":236228,"vw":43.154039},{"c":42.86,"h":43.49,"l":42.54,"n":6416,"o":43.49,"t":"2025-01-16T05:00:00Z","v":240467,"vw":42.903766},{"c":42.92,"h":43.35,"l":42.025,"n":9567,"o":43.29,"t":"2025-01-17T05:00:00Z","v":752189,"vw":42.856187},{"c":43.58,"h":44.6,"l":43.28,"n":12010,"o":43.73,"t":"2025-01-21T05:00:00Z","v":506745,"vw":43.719323},{"c":42.68,"h":43.48,"l":42.08,"n":9652,"o":43.34,"t":"2025-01-22T05:00:00Z","v":336639,"vw":42.663019},{"c":42.46,"h":42.72,"l":41.91,"n":7945,"o":42.57,"t":"2025-01-23T05:00:00Z","v":294521,"vw":42.393692},{"c":42.71,"h":43.054,"l":41.82,"n":8250,"o":42.23,"t":"2025-01-24T05:00:00Z","v":278744,"vw":42.633389},{"c":41.1,"h":42.815,"l":40.88,"n":8775,"o":42.42,"t":"2025-01-27T05:00:00Z","v":317707,"vw":41.33801},{"c":41.22,"h":41.47,"l":40.65,"n":6142,"o":41,"t":"2025-01-28T05:00:00Z","v":268365,"vw":41.163594},{"c":39.67,"h":41.43,"l":39.42,"n":7465,"o":41.05,"t":"2025-01-29T05:00:00Z","v":292606,"vw":39.870456},{"c":40.6,"h":40.96,"l":39.96,"n":7477,"o":39.96,"t":"2025-01-30T05:00:00Z","v":305384,"vw":40.517833},{"c":41.69,"h":42.29,"l":40.58,"n":11564,"o":40.75,"t":"2025-01-31T05:00:00Z","v":437454,"vw":41.628678},{"c":41.99,"h":42.41,"l":40.24,"n":9656,"o":40.55,"t":"2025-02-03T05:00:00Z","v":479631,"vw":41.939079},{"c":42.09,"h":42.55,"l":40.905,"n":14574,"o":41.76,"t":"2025-02-04T05:00:00Z","v":654016,"vw":41.725659},{"c":49.88,"h":52.25,"l":48.06,"n":38599,"o":52.25,"t":"2025-02-05T05:00:00Z","v":3390913,"vw":49.666462},{"c":47.34,"h":50.255,"l":46.07,"n":18633,"o":49.54,"t":"2025-02-06T05:00:00Z","v":864043,"vw":47.586343},{"c":45.35,"h":47.17,"l":44.94,"n":15743,"o":47.17,"t":"2025-02-07T05:00:00Z","v":763277,"vw":45.582155},{"c":46.99,"h":47.065,"l":45.01,"n":10958,"o":45.72,"t":"2025-02-10T05:00:00Z","v":530964,"vw":46.417911},{"c":46.76,"h":46.84,"l":45.72,"n":11313,"o":46.63,"t":"2025-02-11T05:00:00Z","v":501182,"vw":46.474269},{"c":45.77,"h":46.67,"l":45.35,"n":11540,"o":45.97,"t":"2025-02-12T05:00:00Z","v":532467,"vw":45.984417},{"c":45.64,"h":46.215,"l":45.25,"n":9279,"o":45.99,"t":"2025-02-13T05:00:00Z","v":464906,"vw":45.654483},{"c":44.45,"h":45.815,"l":43.64,"n":11552,"o":45.72,"t":"2025-02-14T05:00:00Z","v":566724,"vw":44.345363},{"c":44.64,"h":45.12,"l":43.65,"n":9960,"o":45.12,"t":"2025-02-18T05:00:00Z","v":483099,"vw":44.342638},{"c":44,"h":44.335,"l":43.3501,"n":9524,"o":44.23,"t":"2025-02-19T05:00:00Z","v":507106,"vw":43.989628},{"c":43.06,"h":43.782,"l":42.3,"n":9285,"o":43.76,"t":"2025-02-20T05:00:00Z","v":467077,"vw":42.936896},{"c":42.51,"h":43.5,"l":42.15,"n":8924,"o":43.47,"t":"2025-02-21T05:00:00Z","v":463815,"vw":42.695646},{"c":42.39,"h":43.04,"l":41.8,"n":9847,"o":42.92,"t":"2025-02-24T05:00:00Z","v":355042,"vw":42.388097},{"c":43.48,"h":43.89,"l":41.925,"n":10874,"o":42.36,"t":"2025-02-25T05:00:00Z","v":506109,"vw":43.323757},{"c":43.16,"h":44.36,"l":42.615,"n":10209,"o":43.83,"t":"2025-02-26T05:00:00Z","v":426261,"vw":43.442325},{"c":43.35,"h":44.69,"l":43.16,"n":8591,"o":44.69,"t":"2025-02-27T05:00:00Z","v":336218,"vw":43.657017},{"c":44.41,"h":44.42,"l":42.88,"n":8684,"o":43.13,"t":"2025-02-28T05:00:00Z","v":395941,"vw":44.00381},{"c":43.61,"h":45,"l":43.18,"n":10357,"o":44.58,"t":"2025-03-03T05:00:00Z","v":389863,"vw":43.899273},{"c":43.28,"h":44.22,"l":42.36,"n":9799,"o":42.57,"t":"2025-03-04T05:00:00Z","v":339349,"vw":43.223168},{"c":43.97,"h":44.05,"l":42.78,"n":8303,"o":43.35,"t":"2025-03-05T05:00:00Z","v":463970,"vw":43.64735},{"c":43.8,"h":44.155,"l":42.98,"n":11735,"o":43.45,"t":"2025-03-06T05:00:00Z","v":561258,"vw":43.778345},{"c":43.84,"h":44.33,"l":42.69,"n":9329,"o":43.19,"t":"2025-03-07T05:00:00Z","v":472448,"vw":43.711876},{"c":42.53,"h":43.55,"l":42.17,"n":13384,"o":43.18,"t":"2025-03-10T04:00:00Z","v":691804,"vw":42.616002},{"c":43.24,"h":43.94,"l":41.52,"n":10990,"o":42.53,"t":"2025-03-11T04:00:00Z","v":559199,"vw":43.022822},{"c":42.1,"h":43.6,"l":41.9,"n":10852,"o":43.6,"t":"2025-03-12T04:00:00Z","v":484159,"vw":42.380128},{"c":45.08,"h":45.37,"l":42.764,"n":14933,"o":43.715,"t":"2025-03-13T04:00:00Z","v":800666,"vw":44.621031},{"c":46.52,"h":46.9699,"l":45.13,"n":13347,"o":45.13,"t":"2025-03-14T04:00:00Z","v":624215,"vw":46.367114},{"c":46.44,"h":47.03,"l":45.86,"n":11407,"o":46.37,"t":"2025-03-17T04:00:00Z","v":471287,"vw":46.490316},{"c":45.65,"h":46.19,"l":45.215,"n":9659,"o":45.95,"t":"2025-03-18T04:00:00Z","v":443484,"vw":45.630833},{"c":46.34,"h":46.65,"l":45.26,"n":7814,"o":45.66,"t":"2025-03-19T04:00:00Z","v":285449,"vw":46.143932},{"c":46.46,"h":46.74,"l":45.5874,"n":7885,"o":45.74,"t":"2025-03-20T04:00:00Z","v":354229,"vw":46.421799},{"c":45.29,"h":46.39,"l":45.1,"n":9830,"o":45.96,"t":"2025-03-21T04:00:00Z","v":1019113,"vw":45.529022},{"c":46.59,"h":46.72,"l":45.54,"n":6849,"o":45.98,"t":"2025-03-24T04:00:00Z","v":283676,"vw":46.348039},{"c":46.55,"h":48.16,"l":45.78,"n":11352,"o":46.53,"t":"2025-03-25T04:00:00Z","v":528391,"vw":46.709672},{"c":44.72,"h":46.53,"l":44.41,"n":8396,"o":46.3,"t":"2025-03-26T04:00:00Z","v":337510,"vw":44.975994},{"c":43.6,"h":45.06,"l":43.4,"n":8127,"o":44.47,"t":"2025-03-27T04:00:00Z","v":327153,"vw":43.797549},{"c":42.82,"h":44.02,"l":42.36,"n":8126,"o":43.55,"t":"2025-03-28T04:00:00Z","v":341706,"vw":42.809715},{"c":43.09,"h":43.45,"l":41.1864,"n":9071,"o":42.15,"t":"2025-03-31T04:00:00Z","v":385741,"vw":42.796577},{"c":43.49,"h":43.52,"l":41.75,"n":11229,"o":42.04,"t":"2025-04-01T04:00:00Z","v":456077,"vw":43.076921},{"c":45.12,"h":45.28,"l":42.51,"n":10779,"o":42.87,"t":"2025-04-02T04:00:00Z","v":504746,"vw":44.781761},{"c":44.37,"h":45.61,"l":42.98,"n":13784,"o":42.98,"t":"2025-04-03T04:00:00Z","v":764263,"vw":44.628537},{"c":43.62,"h":44.2,"l":42.088,"n":25346,"o":42.88,"t":"2025-04-04T04:00:00Z","v":1451430,"vw":43.410002},{"c":41.52,"h":43.39,"l":39.89,"n":19678,"o":42.07,"t":"2025-04-07T04:00:00Z","v":1082609,"vw":41.564086},{"c":42.96,"h":43.73,"l":42,"n":13195,"o":43.08,"t":"2025-04-08T04:00:00Z","v":760887,"vw":42.844534},{"c":44.61,"h":45.46,"l":42.12,"n":18201,"o":42.57,"t":"2025-04-09T04:00:00Z","v":1225383,"vw":44.00999},{"c":44.75,"h":45,"l":42.995,"n":12341,"o":43.69,"t":"2025-04-10T04:00:00Z","v":491210,"vw":44.361699},{"c":46.18,"h":46.83,"l":44.04,"n":12581,"o":45.77,"t":"2025-04-11T04:00:00Z","v":713083,"vw":46.119154},{"c":47.16,"h":47.52,"l":45.67,"n":11400,"o":46.56,"t":"2025-04-14T04:00:00Z","v":506035,"vw":46.986306},{"c":48.03,"h":48.24,"l":47.16,"n":10223,"o":47.16,"t":"2025-04-15T04:00:00Z","v":452581,"vw":47.893417},{"c":47.71,"h":48.09,"l":46.7,"n":10658,"o":47.43,"t":"2025-04-16T04:00:00Z","v":496531,"vw":47.523037},{"c":47.96,"h":48.5116,"l":46.885,"n":11883,"o":47.25,"t":"2025-04-17T04:00:00Z","v":933657,"vw":47.945468},{"c":47.24,"h":47.6497,"l":46.3,"n":7544,"o":47.57,"t":"2025-04-21T04:00:00Z","v":333367,"vw":46.910666},{"c":47.96,"h":48.298,"l":46.58,"n":12856,"o":47.24,"t":"2025-04-22T04:00:00Z","v":648271,"vw":47.686461},{"c":48.06,"h":50.09,"l":47.485,"n":12340,"o":49,"t":"2025-04-23T04:00:00Z","v":594340,"vw":48.297461},{"c":49.83,"h":50,"l":47.61,"n":9717,"o":47.87,"t":"2025-04-24T04:00:00Z","v":460430,"vw":49.486269},{"c":49.75,"h":49.855,"l":48.9,"n":9584,"o":49.3,"t":"2025-04-25T04:00:00Z","v":401517,"vw":49.495324},{"c":49.73,"h":50.8,"l":49.04,"n":9498,"o":50.22,"t":"2025-04-28T04:00:00Z","v":306705,"vw":49.822711},{"c":50.16,"h":50.51,"l":49.5055,"n":9251,"o":49.63,"t":"2025-04-29T04:00:00Z","v":447485,"vw":50.13686},{"c":50,"h":50.5992,"l":49.38,"n":10358,"o":50.1,"t":"2025-04-30T04:00:00Z","v":445528,"vw":50.118334},{"c":50.03,"h":50.97,"l":49.43,"n":11009,"o":50.06,"t":"2025-05-01T04:00:00Z","v":489445,"vw":50.184945},{"c":51.46,"h":51.55,"l":49.5,"n":10605,"o":49.5,"t":"2025-05-02T04:00:00Z","v":376854,"vw":51.231331},{"c":51.16,"h":51.71,"l":50.58,"n":10036,"o":50.97,"t":"2025-05-05T04:00:00Z","v":441233,"vw":51.260371},{"c":50.41,"h":51.12,"l":49.85,"n":14161,"o":50.74,"t":"2025-05-06T04:00:00Z","v":625196,"vw":50.395822},{"c":47.95,"h":49.9789,"l":46.76,"n":20421,"o":48.55,"t":"2025-05-07T04:00:00Z","v":963225,"vw":48.105326},{"c":46.03,"h":48.75,"l":45.89,"n":15585,"o":48.43,"t":"2025-05-08T04:00:00Z","v":742530,"vw":46.491951},{"c":46.34,"h":46.895,"l":45.1825,"n":14776,"o":46.23,"t":"2025-05-09T04:00:00Z","v":549980,"vw":46.094127},{"c":46.48,"h":47.4,"l":44.82,"n":13331,"o":46.84,"t":"2025-05-12T04:00:00Z","v":622759,"vw":46.301835},{"c":46.73,"h":47.355,"l":46.03,"n":9984,"o":46.57,"t":"2025-05-13T04:00:00Z","v":568163,"vw":46.589445},{"c":44.88,"h":47.3,"l":44.82,"n":13984,"o":46.53,"t":"2025-05-14T04:00:00Z","v":581910,"vw":45.319889},{"c":45.87,"h":45.96,"l":44.3,"n":10812,"o":44.89,"t":"2025-05-15T04:00:00Z","v":747831,"vw":45.43887},{"c":46.14,"h":46.37,"l":45.465,"n":7651,"o":45.94,"t":"2025-05-16T04:00:00Z","v":393023,"vw":46.048027},{"c":46.64,"h":46.71,"l":44.0101,"n":10655,"o":45.57,"t":"2025-05-19T04:00:00Z","v":559990,"vw":46.185054},{"c":48.05,"h":48.1,"l":46.3,"n":11066,"o":46.66,"t":"2025-05-20T04:00:00Z","v":604225,"vw":47.749749},{"c":46.9,"h":48.335,"l":46.59,"n":11851,"o":47.93,"t":"2025-05-21T04:00:00Z","v":510571,"vw":47.152937},{"c":46.91,"h":47.95,"l":46.79,"n":8717,"o":46.79,"t":"2025-05-22T04:00:00Z","v":347099,"vw":47.111204},{"c":47.2,"h":47.48,"l":45.88,"n":8327,"o":46.88,"t":"2025-05-23T04:00:00Z","v":320172,"vw":47.152301},{"c":49.1,"h":49.27,"l":47.58,"n":10040,"o":47.6,"t":"2025-05-27T04:00:00Z","v":525023,"vw":48.905878},{"c":48.34,"h":49.54,"l":48.31,"n":9066,"o":49.13,"t":"2025-05-28T04:00:00Z","v":379096,"vw":48.525416},{"c":48.35,"h":48.6,"l":47.75,"n":6921,"o":48.5,"t":"2025-05-29T04:00:00Z","v":318661,"vw":48.346405},{"c":49.25,"h":49.37,"l":47.53,"n":9616,"o":48.09,"t":"2025-05-30T04:00:00Z","v":568821,"vw":48.948063},{"c":50.36,"h":51.58,"l":49.39,"n":17706,"o":49.61,"t":"2025-06-02T04:00:00Z","v":833701,"vw":50.341313},{"c":50.84,"h":51.58,"l":50.465,"n":14423,"o":50.55,"t":"2025-06-03T04:00:00Z","v":733846,"vw":51.073349},{"c":51.58,"h":51.97,"l":50.76,"n":8564,"o":50.96,"t":"2025-06-04T04:00:00Z","v":510979,"vw":51.50285},{"c":52.01,"h":52.11,"l":51.125,"n":8421,"o":51.85,"t":"2025-06-05T04:00:00Z","v":283446,"vw":51.872956},{"c":53.14,"h":53.19,"l":51.78,"n":11029,"o":52.53,"t":"2025-06-06T04:00:00Z","v":632977,"vw":52.93671},{"c":53.87,"h":54.32,"l":52.865,"n":15180,"o":53.42,"t":"2025-06-09T04:00:00Z","v":870815,"vw":53.904991},{"c":52.52,"h":54.1,"l":52.258,"n":11310,"o":53.82,"t":"2025-06-10T04:00:00Z","v":492772,"vw":52.722821},{"c":52.26,"h":52.78,"l":51.4,"n":13501,"o":52.58,"t":"2025-06-11T04:00:00Z","v":729278,"vw":52.273146},{"c":51.57,"h":52.41,"l":50.76,"n":16151,"o":52.12,"t":"2025-06-12T04:00:00Z","v":746597,"vw":51.631036},{"c":52.98,"h":54.055,"l":51.12,"n":15420,"o":51.57,"t":"2025-06-13T04:00:00Z","v":1008393,"vw":52.969545},{"c":49.53,"h":53.9065,"l":49.26,"n":23821,"o":53.45,"t":"2025-06-16T04:00:00Z","v":1128730,"vw":50.782103},{"c":52.32,"h":52.63,"l":48.75,"n":16915,"o":49.38,"t":"2025-06-17T04:00:00Z","v":788460,"vw":51.507035},{"c":51.43,"h":52.785,"l":50.3075,"n":12796,"o":52.32,"t":"2025-06-18T04:00:00Z","v":618435,"vw":51.495146},{"c":50.77,"h":51.625,"l":50.5,"n":11115,"o":51.56,"t":"2025-06-20T04:00:00Z","v":999341,"vw":50.918716},{"c":51.83,"h":53.005,"l":50.56,"n":18047,"o":51.06,"t":"2025-06-23T04:00:00Z","v":935376,"vw":52.176707},{"c":49.96,"h":52.5699,"l":49.0329,"n":13637,"o":51.83,"t":"2025-06-24T04:00:00Z","v":553776,"vw":50.030915},{"c":50.13,"h":50.7636,"l":49.8123,"n":12823,"o":50.37,"t":"2025-06-25T04:00:00Z","v":694272,"vw":50.17077},{"c":51.36,"h":51.84,"l":50.47,"n":12036,"o":50.56,"t":"2025-06-26T04:00:00Z","v":617166,"vw":51.340754},{"c":53.41,"h":53.63,"l":51.17,"n":17184,"o":51.36,"t":"2025-06-27T04:00:00Z","v":1537897,"vw":52.998173},{"c":53.86,"h":54.2,"l":52.7,"n":15633,"o":53.76,"t":"2025-06-30T04:00:00Z","v":928203,"vw":53.822344},{"c":50.63,"h":53.475,"l":50.31,"n":16562,"o":53.38,"t":"2025-07-01T04:00:00Z","v":779392,"vw":51.108507},{"c":50.5,"h":50.83,"l":49.54,"n":11411,"o":50.62,"t":"2025-07-02T04:00:00Z","v":521513,"vw":50.486071},{"c":51.43,"h":51.43,"l":50.5,"n":6374,"o":51.26,"t":"2025-07-03T04:00:00Z","v":290107,"vw":51.188464},{"c":51.45,"h":52.11,"l":50.8666,"n":12404,"o":51.41,"t":"2025-07-07T04:00:00Z","v":559441,"vw":51.471544},{"c":52,"h":52.14,"l":50.01,"n":14021,"o":51.6,"t":"2025-07-08T04:00:00Z","v":895756,"vw":51.717003},{"c":52.4,"h":52.95,"l":51.54,"n":11500,"o":52.1,"t":"2025-07-09T04:00:00Z","v":634419,"vw":52.391011},{"c":50.62,"h":52.67,"l":50.41,"n":12174,"o":52.41,"t":"2025-07-10T04:00:00Z","v":481758,"vw":50.877154},{"c":50.96,"h":52.05,"l":50.605,"n":15499,"o":51.05,"t":"2025-07-11T04:00:00Z","v":746924,"vw":51.098231},{"c":51.27,"h":52.02,"l":50.86,"n":12799,"o":50.89,"t":"2025-07-14T04:00:00Z","v":635917,"vw":51.441671},{"c":50.09,"h":51.1,"l":49.8567,"n":13138,"o":51.1,"t":"2025-07-15T04:00:00Z","v":583760,"vw":50.299299},{"c":51.68,"h":52.72,"l":50.49,"n":21508,"o":51.07,"t":"2025-07-16T04:00:00Z","v":1574546,"vw":51.737774},{"c":52.2,"h":53.0299,"l":51.65,"n":19201,"o":52.07,"t":"2025-07-17T04:00:00Z","v":863487,"vw":52.220329},{"c":51.69,"h":53.29,"l":51.62,"n":12493,"o":52.73,"t":"2025-07-18T04:00:00Z","v":1073321,"vw":51.838252},{"c":52.37,"h":53.49,"l":51.54,"n":15200,"o":51.98,"t":"2025-07-21T04:00:00Z","v":798970,"vw":52.339547},{"c":51.51,"h":52.13,"l":50.89,"n":14304,"o":52.01,"t":"2025-07-22T04:00:00Z","v":663139,"vw":51.559352},{"c":52.91,"h":53.22,"l":51.74,"n":12300,"o":51.74,"t":"2025-07-23T04:00:00Z","v":506060,"vw":52.685746},{"c":52.46,"h":53.86,"l":52.375,"n":9782,"o":52.68,"t":"2025-07-24T04:00:00Z","v":374956,"vw":52.798247},{"c":52.98,"h":53.08,"l":51.99,"n":9147,"o":52.39,"t":"2025-07-25T04:00:00Z","v":319512,"vw":52.860167},{"c":52.76,"h":53.5,"l":52.14,"n":9251,"o":53.4,"t":"2025-07-28T04:00:00Z","v":347269,"vw":52.715372},{"c":51.88,"h":53.31,"l":51.75,"n":9334,"o":53.31,"t":"2025-07-29T04:00:00Z","v":437826,"vw":52.006433},{"c":53,"h":53.54,"l":51.3,"n":14301,"o":51.73,"t":"2025-07-30T04:00:00Z","v":584818,"vw":52.832164},{"c":52.59,"h":53.37,"l":52.22,"n":12655,"o":52.81,"t":"2025-07-31T04:00:00Z","v":498525,"vw":52.669733},{"c":52.17,"h":52.65,"l":50.13,"n":13334,"o":51.79,"t":"2025-08-01T04:00:00Z","v":463819,"vw":52.015493},{"c":53.56,"h":53.73,"l":52.19,"n":12729,"o":52.24,"t":"2025-08-04T04:00:00Z","v":408999,"vw":53.383001},{"c":54.24,"h":55.395,"l":53.575,"n":11777,"o":54.13,"t":"2025-08-05T04:00:00Z","v":461812,"vw":54.245451},{"c":53.93,"h":54.41,"l":53.59,"n":10248,"o":54.1,"t":"2025-08-06T04:00:00Z","v":409464,"vw":54.024597},{"c":52.62,"h":54.06,"l":51.86,"n":12433,"o":53.9,"t":"2025-08-07T04:00:00Z","v":443406,"vw":52.604628},{"c":52.83,"h":53.78,"l":52.63,"n":13389,"o":52.81,"t":"2025-08-08T04:00:00Z","v":583386,"vw":53.021095},{"c":53.58,"h":55.2,"l":52.6755,"n":23877,"o":52.93,"t":"2025-08-11T04:00:00Z","v":1277985,"vw":53.730112},{"c":68.02,"h":68.3254,"l":57.92,"n":51400,"o":58.39,"t":"2025-08-12T04:00:00Z","v":3170375,"vw":65.463857},{"c":68.39,"h":69.95,"l":65.7,"n":32162,"o":68.02,"t":"2025-08-13T04:00:00Z","v":2086528,"vw":67.550198},{"c":66.83,"h":68.97,"l":65.655,"n":18962,"o":68.45,"t":"2025-08-14T04:00:00Z","v":909088,"vw":66.694618},{"c":66.7,"h":67.56,"l":66.22,"n":17776,"o":67.32,"t":"2025-08-15T04:00:00Z","v":1234844,"vw":66.837148},{"c":66.8,"h":67.26,"l":65.335,"n":15885,"o":66.19,"t":"2025-08-18T04:00:00Z","v":742068,"vw":66.594642},{"c":64.22,"h":66.9,"l":63.765,"n":12761,"o":66.9,"t":"2025-08-19T04:00:00Z","v":490278,"vw":64.440239},{"c":64.54,"h":64.655,"l":62.78,"n":13893,"o":63.78,"t":"2025-08-20T04:00:00Z","v":637592,"vw":64.226018},{"c":65.64,"h":66.43,"l":64.05,"n":13209,"o":64.05,"t":"2025-08-21T04:00:00Z","v":514189,"vw":65.661171},{"c":66.83,"h":67.12,"l":65.1145,"n":12441,"o":65.64,"t":"2025-08-22T04:00:00Z","v":446022,"vw":66.592683},{"c":67.98,"h":68.37,"l":66.865,"n":11929,"o":67.13,"t":"2025-08-25T04:00:00Z","v":532982,"vw":67.795758},{"c":67.64,"h":69.58,"l":67.23,"n":11686,"o":68.18,"t":"2025-08-26T04:00:00Z","v":474210,"vw":68.040805},{"c":68.13,"h":69.22,"l":67.59,"n":13159,"o":67.83,"t":"2025-08-27T04:00:00Z","v":565089,"vw":68.389662},{"c":68.5,"h":68.69,"l":67.43,"n":10547,"o":68.06,"t":"2025-08-28T04:00:00Z","v":395211,"vw":68.294369},{"c":67.55,"h":69.2382,"l":67.2783,"n":8447,"o":68.81,"t":"2025-08-29T04:00:00Z","v":305671,"vw":67.734715},{"c":67.66,"h":67.84,"l":66.24,"n":11128,"o":67.35,"t":"2025-09-02T04:00:00Z","v":438343,"vw":67.420147},{"c":67.47,"h":68.35,"l":67.06,"n":10860,"o":67.76,"t":"2025-09-03T04:00:00Z","v":400271,"vw":67.558041},{"c":67.89,"h":67.89,"l":66.25,"n":9342,"o":67.68,"t":"2025-09-04T04:00:00Z","v":349018,"vw":67.542362},{"c":68.93,"h":69.195,"l":66.4,"n":10452,"o":68.47,"t":"2025-09-05T04:00:00Z","v":376984,"vw":68.305778},{"c":68.68,"h":70.76,"l":68.115,"n":15810,"o":69.46,"t":"2025-09-08T04:00:00Z","v":583171,"vw":68.993885},{"c":68.69,"h":69.59,"l":67.68,"n":11237,"o":68.02,"t":"2025-09-09T04:00:00Z","v":448925,"vw":68.58594},{"c":71.7,"h":72.04,"l":68.47,"n":14849,"o":68.7,"t":"2025-09-10T04:00:00Z","v":758894,"vw":71.113605},{"c":73.08,"h":74,"l":71.885,"n":14766,"o":72.08,"t":"2025-09-11T04:00:00Z","v":491249,"vw":73.122504},{"c":72.24,"h":73.63,"l":72.21,"n":12478,"o":72.78,"t":"2025-09-12T04:00:00Z","v":639096,"vw":72.620123},{"c":72.81,"h":73.31,"l":71.48,"n":15720,"o":72.35,"t":"2025-09-15T04:00:00Z","v":619783,"vw":72.62402},{"c":74.59,"h":75.06,"l":72.97,"n":18572,"o":73.055,"t":"2025-09-16T04:00:00Z","v":824653,"vw":74.427787},{"c":73.82,"h":75.5,"l":72.3419,"n":16817,"o":74.76,"t":"2025-09-17T04:00:00Z","v":856882,"vw":73.889665},{"c":77.095,"h":77.41,"l":73.41,"n":14832,"o":74.41,"t":"2025-09-18T04:00:00Z","v":617743,"vw":76.335582},{"c":75.77,"h":78.745,"l":75.625,"n":14594,"o":77.75,"t":"2025-09-19T04:00:00Z","v":1706784,"vw":76.196434},{"c":76.57,"h":76.99,"l":75,"n":11882,"o":75.51,"t":"2025-09-22T04:00:00Z","v":539207,"vw":76.449569},{"c":75.34,"h":77.965,"l":74.78,"n":14755,"o":76.82,"t":"2025-09-23T04:00:00Z","v":570645,"vw":75.81227},{"c":74.27,"h":75.88,"l":73.99,"n":12078,"o":75.48,"t":"2025-09-24T04:00:00Z","v":495867,"vw":74.526301},{"c":73.13,"h":74.575,"l":72.34,"n":16118,"o":73.81,"t":"2025-09-25T04:00:00Z","v":1037613,"vw":73.338144},{"c":76.82,"h":77.055,"l":74.15,"n":16048,"o":74.62,"t":"2025-09-26T04:00:00Z","v":711848,"vw":76.114372},{"c":75.28,"h":78.35,"l":75.13,"n":16283,"o":78.2,"t":"2025-09-29T04:00:00Z","v":1186067,"vw":76.027523},{"c":77.4,"h":77.605,"l":74.805,"n":14733,"o":75.05,"t":"2025-09-30T04:00:00Z","v":608332,"vw":76.505808},{"c":81.18,"h":81.347,"l":77.45,"n":20901,"o":78.88,"t":"2025-10-01T04:00:00Z","v":816553,"vw":80.351803},{"c":82.56,"h":83.45,"l":80.125,"n":17345,"o":82.43,"t":"2025-10-02T04:00:00Z","v":711705,"vw":81.841307},{"c":83.5,"h":85.26,"l":82.53,"n":19802,"o":82.74,"t":"2025-10-03T04:00:00Z","v":1014457,"vw":83.693031},{"c":84,"h":85.33,"l":82.22,"n":15311,"o":83.84,"t":"2025-10-06T04:00:00Z","v":572285,"vw":83.967522},{"c":83.47,"h":84.9,"l":82.325,"n":12931,"o":84.12,"t":"2025-10-07T04:00:00Z","v":508816,"vw":83.346119},{"c":83.92,"h":84.375,"l":83.2,"n":10416,"o":84,"t":"2025-10-08T04:00:00Z","v":378762,"vw":83.872859},{"c":80.96,"h":84.9475,"l":80.165,"n":14029,"o":84.07,"t":"2025-10-09T04:00:00Z","v":552988,"vw":81.574674},{"c":73.58,"h":80.38,"l":73.45,"n":22420,"o":80.27,"t":"2025-10-10T04:00:00Z","v":1092346,"vw":75.474234},{"c":76.69,"h":76.75,"l":73.86,"n":19444,"o":75.81,"t":"2025-10-13T04:00:00Z","v":849490,"vw":75.441063},{"c":77.76,"h":78.34,"l":74.49,"n":14615,"o":75.18,"t":"2025-10-14T04:00:00Z","v":600184,"vw":77.549364},{"c":78.15,"h":78.3,"l":76.475,"n":19721,"o":77.36,"t":"2025-10-15T04:00:00Z","v":914353,"vw":77.628137},{"c":77.1,"h":79.33,"l":76.87,"n":14248,"o":78.56,"t":"2025-10-16T04:00:00Z","v":666266,"vw":77.704367},{"c":75.54,"h":77.21,"l":74.48,"n":13039,"o":76.1,"t":"2025-10-17T04:00:00Z","v":1106825,"vw":75.533818},{"c":77.04,"h":78.25,"l":76.3,"n":9952,"o":77.28,"t":"2025-10-20T04:00:00Z","v":517065,"vw":77.315706},{"c":78.81,"h":78.98,"l":76.2756,"n":10111,"o":77.16,"t":"2025-10-21T04:00:00Z","v":378906,"vw":78.549773},{"c":75.54,"h":78.51,"l":75.02,"n":15377,"o":78.11,"t":"2025-10-22T04:00:00Z","v":707806,"vw":75.844944},{"c":77.6,"h":78.03,"l":75.84,"n":10810,"o":75.84,"t":"2025-10-23T04:00:00Z","v":417604,"vw":77.46162},{"c":79.42,"h":79.71,"l":78.0101,"n":9865,"o":79.31,"t":"2025-10-24T04:00:00Z","v":368513,"vw":79.187416},{"c":78.55,"h":80.89,"l":78.04,"n":11418,"o":80.1,"t":"2025-10-27T04:00:00Z","v":445839,"vw":78.569493},{"c":77.6,"h":79.01,"l":77.59,"n":7768,"o":78.69,"t":"2025-10-28T04:00:00Z","v":310595,"vw":77.934693},{"c":77.44,"h":78.59,"l":76.33,"n":11031,"o":77.49,"t":"2025-10-29T04:00:00Z","v":434402,"vw":77.638172},{"c":76.8,"h":78,"l":76.0517,"n":9036,"o":76.91,"t":"2025-10-30T04:00:00Z","v":423119,"vw":76.712431},{"c":77.41,"h":79.4878,"l":76.675,"n":12040,"o":77.185,"t":"2025-10-31T04:00:00Z","v":530164,"vw":77.952531},{"c":77.78,"h":78.41,"l":75.62,"n":11709,"o":77.41,"t":"2025-11-03T05:00:00Z","v":579760,"vw":77.628703},{"c":75.71,"h":76.89,"l":74.555,"n":17202,"o":76.03,"t":"2025-11-04T05:00:00Z","v":856120,"vw":75.891527},{"c":78.19,"h":79.92,"l":74.07,"n":17275,"o":74.92,"t":"2025-11-05T05:00:00Z","v":845771,"vw":77.719177},{"c":75.36,"h":79.03,"l":74.66,"n":14843,"o":78.36,"t":"2025-11-06T05:00:00Z","v":665686,"vw":75.748497},{"c":74.07,"h":74.96,"l":72.05,"n":13593,"o":74.05,"t":"2025-11-07T05:00:00Z","v":668263,"vw":74.012146},{"c":74.65,"h":76.52,"l":74.535,"n":11770,"o":75.43,"t":"2025-11-10T05:00:00Z","v":536107,"vw":74.98061},{"c":72.74,"h":74.7899,"l":71.84,"n":11945,"o":74.35,"t":"2025-11-11T05:00:00Z","v":570354,"vw":72.676236},{"c":73.1,"h":74,"l":72.57,"n":11619,"o":73.17,"t":"2025-11-12T05:00:00Z","v":653730,"vw":73.251512},{"c":71.26,"h":73.6899,"l":70.46,"n":11807,"o":73.02,"t":"2025-11-13T05:00:00Z","v":618110,"vw":71.164158},{"c":70.85,"h":71.86,"l":69.3852,"n":12027,"o":70,"t":"2025-11-14T05:00:00Z","v":583267,"vw":70.911668},{"c":68.35,"h":71,"l":67.465,"n":15067,"o":70.89,"t":"2025-11-17T05:00:00Z","v":596268,"vw":68.713797},{"c":67.94,"h":69.485,"l":67.21,"n":13045,"o":68.11,"t":"2025-11-18T05:00:00Z","v":693289,"vw":67.967805},{"c":67.55,"h":69.125,"l":67.5,"n":12962,"o":67.87,"t":"2025-11-19T05:00:00Z","v":869276,"vw":68.182912},{"c":66.12,"h":70.8,"l":65.975,"n":15028,"o":69.55,"t":"2025-11-20T05:00:00Z","v":672630,"vw":67.381552},{"c":66.68,"h":67.48,"l":65.04,"n":16472,"o":66.05,"t":"2025-11-21T05:00:00Z","v":928477,"vw":66.700295},{"c":66.67,"h":67.335,"l":65.8,"n":10394,"o":66.68,"t":"2025-11-24T05:00:00Z","v":424552,"vw":66.64254},{"c":69.05,"h":70.89,"l":66.35,"n":13653,"o":67.37,"t":"2025-11-25T05:00:00Z","v":829461,"vw":69.147892},{"c":69.62,"h":70.395,"l":69.05,"n":11096,"o":69.05,"t":"2025-11-26T05:00:00Z","v":656729,"vw":69.743189},{"c":69.89,"h":70.6,"l":68.68,"n":5838,"o":69.99,"t":"2025-11-28T05:00:00Z","v":229471,"vw":69.753218},{"c":66.8,"h":69.5715,"l":66.58,"n":9039,"o":69.05,"t":"2025-12-01T05:00:00Z","v":402312,"vw":67.376662},{"c":67.69,"h":68.11,"l":67.0675,"n":9175,"o":67.79,"t":"2025-12-02T05:00:00Z","v":321097,"vw":67.693592},{"c":70.23,"h":70.59,"l":67.24,"n":11656,"o":67.76,"t":"2025-12-03T05:00:00Z","v":607928,"vw":69.477129},{"c":71.35,"h":72.22,"l":70.31,"n":11137,"o":70.44,"t":"2025-12-04T05:00:00Z","v":558235,"vw":71.309272},{"c":70.58,"h":71.75,"l":69.43,"n":11179,"o":71.3,"t":"2025-12-05T05:00:00Z","v":503969,"vw":70.599131},{"c":71.94,"h":72.26,"l":70.35,"n":15145,"o":71.31,"t":"2025-12-08T05:00:00Z","v":809177,"vw":71.588327},{"c":71.86,"h":74.19,"l":71.0475,"n":13319,"o":72.08,"t":"2025-12-09T05:00:00Z","v":633261,"vw":72.255878},{"c":75.19,"h":76.04,"l":71.18,"n":16488,"o":71.3,"t":"2025-12-10T05:00:00Z","v":979557,"vw":74.659855},{"c":76.605,"h":77.56,"l":74.12,"n":15283,"o":75.45,"t":"2025-12-11T05:00:00Z","v":558458,"vw":76.44168},{"c":74.49,"h":77.19,"l":74.235,"n":11500,"o":76.88,"t":"2025-12-12T05:00:00Z","v":476265,"vw":74.850295},{"c":74.49,"h":75.37,"l":74.08,"n":14366,"o":75.13,"t":"2025-12-15T05:00:00Z","v":674044,"vw":74.653013},{"c":71.8,"h":73.78,"l":71.165,"n":13620,"o":73.61,"t":"2025-12-16T05:00:00Z","v":678126,"vw":72.300413},{"c":69.63,"h":73.0116,"l":69.09,"n":13159,"o":71.8,"t":"2025-12-17T05:00:00Z","v":591655,"vw":69.910511},{"c":68.88,"h":71.115,"l":68.81,"n":10257,"o":70.56,"t":"2025-12-18T05:00:00Z","v":469963,"vw":69.388086},{"c":69.65,"h":70.13,"l":68.84,"n":12949,"o":68.84,"t":"2025-12-19T05:00:00Z","v":2043834,"vw":69.61337},{"c":73.51,"h":73.7,"l":69.658,"n":11414,"o":70.58,"t":"2025-12-22T05:00:00Z","v":560169,"vw":73.053059},{"c":75.07,"h":75.7807,"l":73.15,"n":14495,"o":73.15,"t":"2025-12-23T05:00:00Z","v":589676,"vw":75.017957},{"c":74.7,"h":75.03,"l":74.02,"n":4724,"o":74.49,"t":"2025-12-24T05:00:00Z","v":160787,"vw":74.671493},{"c":74.22,"h":74.97,"l":72.9944,"n":7686,"o":74.65,"t":"2025-12-26T05:00:00Z","v":279807,"vw":74.358841},{"c":74.93,"h":75.409,"l":73.135,"n":10452,"o":73.21,"t":"2025-12-29T05:00:00Z","v":571117,"vw":74.876696},{"c":73.85,"h":76.5,"l":73.111,"n":10920,"o":75.24,"t":"2025-12-30T05:00:00Z","v":481709,"vw":73.956473},{"c":73.01,"h":74.27,"l":72.7,"n":10305,"o":74.27,"t":"2025-12-31T05:00:00Z","v":437805,"vw":73.244454},{"c":76.03,"h":76.08,"l":72.67,"n":9741,"o":73.51,"t":"2026-01-02T05:00:00Z","v":377114,"vw":75.39392},{"c":81.29,"h":81.63,"l":76.99,"n":19746,"o":77.515,"t":"2026-01-05T05:00:00Z","v":973906,"vw":80.673466},{"c":84.25,"h":84.33,"l":80.46,"n":13045,"o":81.29,"t":"2026-01-06T05:00:00Z","v":556362,"vw":83.068146},{"c":84.8,"h":86.27,"l":83,"n":20476,"o":84.25,"t":"2026-01-07T05:00:00Z","v":932620,"vw":84.870551},{"c":88.74,"h":91.98,"l":87.13,"n":17886,"o":87.26,"t":"2026-01-08T05:00:00Z","v":930126,"vw":89.243791},{"c":93.48,"h":93.735,"l":88.533,"n":15555,"o":89.41,"t":"2026-01-09T05:00:00Z","v":570455,"vw":92.817217},{"c":97.02,"h":97.05,"l":93.59,"n":17114,"o":93.93,"t":"2026-01-12T05:00:00Z","v":763513,"vw":95.981371},{"c":99.14,"h":99.375,"l":97.02,"n":17413,"o":98,"t":"2026-01-13T05:00:00Z","v":834063,"vw":98.604634},{"c":98.62,"h":99.21,"l":93.97,"n":19890,"o":97.5,"t":"2026-01-14T05:00:00Z","v":970959,"vw":97.30717},{"c":102.95,"h":103.07,"l":97.24,"n":20151,"o":99.05,"t":"2026-01-15T05:00:00Z","v":895311,"vw":101.707285},{"c":103.02,"h":103.84,"l":101.5401,"n":16791,"o":103.55,"t":"2026-01-16T05:00:00Z","v":970678,"vw":103.029265},{"c":97.1,"h":103.77,"l":96.915,"n":21209,"o":101.35,"t":"2026-01-20T05:00:00Z","v":932677,"vw":98.544297},{"c":99.57,"h":99.805,"l":95.5,"n":21367,"o":97.49,"t":"2026-01-21T05:00:00Z","v":997104,"vw":98.353278},{"c":99.48,"h":101.6699,"l":98.46,"n":13661,"o":99.71,"t":"2026-01-22T05:00:00Z","v":614783,"vw":100.078637},{"c":99.05,"h":100.46,"l":97.64,"n":11813,"o":99.41,"t":"2026-01-23T05:00:00Z","v":452972,"vw":99.053315},{"c":98.89,"h":99.05,"l":97.32,"n":13113,"o":99.05,"t":"2026-01-26T05:00:00Z","v":552324,"vw":98.450705},{"c":101.04,"h":101.885,"l":99.055,"n":11277,"o":99.11,"t":"2026-01-27T05:00:00Z","v":465719,"vw":100.907173},{"c":100.02,"h":101.21,"l":98.35,"n":12573,"o":101.21,"t":"2026-01-28T05:00:00Z","v":443087,"vw":99.974956},{"c":98.29,"h":101.53,"l":96.5749,"n":12592,"o":99.5,"t":"2026-01-29T05:00:00Z","v":505179,"vw":98.468939},{"c":93.88,"h":98.99,"l":92.79,"n":16188,"o":96.76,"t":"2026-01-30T05:00:00Z","v":728521,"vw":94.233138},{"c":93.89,"h":94.86,"l":91.99,"n":16787,"o":93.09,"t":"2026-02-02T05:00:00Z","v":732526,"vw":93.712785},{"c":99.28,"h":100,"l":94.91,"n":21595,"o":95.76,"t":"2026-02-03T05:00:00Z","v":945031,"vw":98.512726},{"c":77.12,"h":89.57,"l":74.805,"n":51360,"o":86.94,"t":"2026-02-04T05:00:00Z","v":2649803,"vw":78.933319},{"c":79.07,"h":80.65,"l":74.01,"n":27173,"o":75.15,"t":"2026-02-05T05:00:00Z","v":1255728,"vw":78.667236},{"c":82.2,"h":83.28,"l":79.2,"n":14356,"o":81.1,"t":"2026-02-06T05:00:00Z","v":640979,"vw":81.982506},{"c":85.37,"h":86.13,"l":81.21,"n":13904,"o":81.57,"t":"2026-02-09T05:00:00Z","v":638992,"vw":85.033036},{"c":84.36,"h":85.85,"l":81.9946,"n":11863,"o":85.51,"t":"2026-02-10T05:00:00Z","v":578526,"vw":84.599769},{"c":80.33,"h":86.6099,"l":78.89,"n":13576,"o":86.1,"t":"2026-02-11T05:00:00Z","v":693137,"vw":80.933781},{"c":80.25,"h":81.34,"l":78.97,"n":13998,"o":80.69,"t":"2026-02-12T05:00:00Z","v":657021,"vw":80.254389},{"c":82.36,"h":84.58,"l":79.72,"n":9646,"o":80.44,"t":"2026-02-13T05:00:00Z","v":363449,"vw":82.470008},{"c":83.32,"h":84.75,"l":80.435,"n":9981,"o":81.17,"t":"2026-02-17T05:00:00Z","v":398275,"vw":83.319432},{"c":86.66,"h":88.53,"l":83.58,"n":12106,"o":84.05,"t":"2026-02-18T05:00:00Z","v":499724,"vw":87.142645},{"c":89.86,"h":90.07,"l":86.425,"n":8802,"o":86.69,"t":"2026-02-19T05:00:00Z","v":342508,"vw":89.163242},{"c":87.63,"h":90.39,"l":87.59,"n":9007,"o":89.74,"t":"2026-02-20T05:00:00Z","v":290463,"vw":88.236601},{"c":85.9,"h":88.35,"l":85.36,"n":8750,"o":87,"t":"2026-02-23T05:00:00Z","v":349812,"vw":86.045294},{"c":88.76,"h":89.36,"l":83.57,"n":9678,"o":85.37,"t":"2026-02-24T05:00:00Z","v":384518,"vw":87.780917},{"c":89.3,"h":90.775,"l":88.09,"n":9823,"o":90.33,"t":"2026-02-25T05:00:00Z","v":396102,"vw":89.631273},{"c":89.58,"h":90.63,"l":86.7,"n":10844,"o":89.65,"t":"2026-02-26T05:00:00Z","v":454869,"vw":88.854429},{"c":89.03,"h":89.52,"l":86.775,"n":8545,"o":87.13,"t":"2026-02-27T05:00:00Z","v":384228,"vw":88.800385},{"c":91.01,"h":96.91,"l":90.99,"n":21035,"o":92.95,"t":"2026-03-02T05:00:00Z","v":1071690,"vw":92.979757},{"c":89.43,"h":91.3369,"l":86.25,"n":15333,"o":89.01,"t":"2026-03-03T05:00:00Z","v":787069,"vw":89.505581},{"c":89.18,"h":91.99,"l":89.01,"n":10829,"o":90.91,"t":"2026-03-04T05:00:00Z","v":457333,"vw":89.634865},{"c":84.96,"h":88.695,"l":83.51,"n":13101,"o":87.57,"t":"2026-03-05T05:00:00Z","v":514218,"vw":85.262944},{"c":86.42,"h":88.72,"l":81.41,"n":12905,"o":82.96,"t":"2026-03-06T05:00:00Z","v":479638,"vw":86.751708},{"c":89.36,"h":89.58,"l":84.95,"n":14560,"o":86.48,"t":"2026-03-09T04:00:00Z","v":418797,"vw":88.245059},{"c":86.87,"h":89.97,"l":85.4201,"n":12622,"o":88.855,"t":"2026-03-10T04:00:00Z","v":462954,"vw":87.154713},{"c":86,"h":88.6,"l":84.835,"n":8625,"o":85.84,"t":"2026-03-11T04:00:00Z","v":275658,"vw":86.325987},{"c":81.44,"h":85.2,"l":81.4,"n":16658,"o":85.2,"t":"2026-03-12T04:00:00Z","v":781682,"vw":82.474667},{"c":78.16,"h":83.37,"l":77.92,"n":19040,"o":82.94,"t":"2026-03-13T04:00:00Z","v":1061139,"vw":78.916422},{"c":80.71,"h":83.26,"l":79.11,"n":13323,"o":79.11,"t":"2026-03-16T04:00:00Z","v":570171,"vw":80.788126},{"c":81.35,"h":83.23,"l":79.905,"n":10621,"o":81.26,"t":"2026-03-17T04:00:00Z","v":463479,"vw":80.962588},{"c":78.97,"h":81.75,"l":78.79,"n":12990,"o":80.75,"t":"2026-03-18T04:00:00Z","v":573009,"vw":79.737773},{"c":77.81,"h":79.339,"l":75,"n":18989,"o":77.71,"t":"2026-03-19T04:00:00Z","v":733086,"vw":77.606495},{"c":77.26,"h":78.735,"l":75.1001,"n":18553,"o":78.44,"t":"2026-03-20T04:00:00Z","v":1645363,"vw":77.143623},{"c":78.29,"h":81.26,"l":78.19,"n":11060,"o":79.1,"t":"2026-03-23T04:00:00Z","v":386439,"vw":78.944232},{"c":74.49,"h":77.95,"l":74.04,"n":13636,"o":77.22,"t":"2026-03-24T04:00:00Z","v":575805,"vw":75.01181},{"c":78.71,"h":79.285,"l":75.45,"n":14807,"o":76.05,"t":"2026-03-25T04:00:00Z","v":717494,"vw":78.399285},{"c":76.16,"h":78.93,"l":75.91,"n":16409,"o":77.04,"t":"2026-03-26T04:00:00Z","v":887349,"vw":76.956704},{"c":71.4,"h":76.155,"l":70.52,"n":13652,"o":75.13,"t":"2026-03-27T04:00:00Z","v":607008,"vw":71.873939},{"c":69.86,"h":72.54,"l":69.06,"n":17553,"o":72.54,"t":"2026-03-30T04:00:00Z","v":752750,"vw":69.902582},{"c":72.91,"h":75,"l":69.63,"n":13263,"o":70.94,"t":"2026-03-31T04:00:00Z","v":534346,"vw":72.959669},{"c":74.75,"h":75.8,"l":74.21,"n":13749,"o":74.94,"t":"2026-04-01T04:00:00Z","v":496587,"vw":74.926702},{"c":74.22,"h":75.87,"l":71.4,"n":12265,"o":72.77,"t":"2026-04-02T04:00:00Z","v":365224,"vw":74.367294},{"c":75.755,"h":76.61,"l":74.55,"n":9520,"o":74.55,"t":"2026-04-06T04:00:00Z","v":303887,"vw":75.893949},{"c":77.53,"h":77.77,"l":74.2301,"n":13365,"o":75.07,"t":"2026-04-07T04:00:00Z","v":466145,"vw":76.927656},{"c":80.81,"h":82.765,"l":79.08,"n":14750,"o":80.39,"t":"2026-04-08T04:00:00Z","v":669620,"vw":80.630584},{"c":79.23,"h":81.8363,"l":79.04,"n":10089,"o":79.6,"t":"2026-04-09T04:00:00Z","v":451874,"vw":79.659323},{"c":79.6,"h":80.7,"l":78.245,"n":11281,"o":79.23,"t":"2026-04-10T04:00:00Z","v":447673,"vw":79.627465},{"c":82.52,"h":82.8699,"l":79.41,"n":10301,"o":79.41,"t":"2026-04-13T04:00:00Z","v":343058,"vw":82.188038},{"c":84.09,"h":84.5099,"l":83.09,"n":9829,"o":83.71,"t":"2026-04-14T04:00:00Z","v":412540,"vw":84.006096},{"c":85.51,"h":85.73,"l":83.3,"n":11699,"o":84.78,"t":"2026-04-15T04:00:00Z","v":433958,"vw":84.964674},{"c":84.91,"h":86.1673,"l":83.4,"n":11678,"o":85.64,"t":"2026-04-16T04:00:00Z","v":429882,"vw":84.781864},{"c":84.05,"h":88.055,"l":83.56,"n":13789,"o":86.75,"t":"2026-04-17T04:00:00Z","v":918273,"vw":84.9149},{"c":84.12,"h":85.05,"l":82.4001,"n":9702,"o":83.87,"t":"2026-04-20T04:00:00Z","v":345923,"vw":83.596721},{"c":83.36,"h":86.1,"l":82.77,"n":12521,"o":84.4,"t":"2026-04-21T04:00:00Z","v":476283,"vw":83.86055},{"c":82.61,"h":85.4568,"l":81.55,"n":11843,"o":85.18,"t":"2026-04-22T04:00:00Z","v":383230,"vw":82.613086},{"c":78.91,"h":83.28,"l":76.32,"n":17455,"o":82.81,"t":"2026-04-23T04:00:00Z","v":874107,"vw":79.06804},{"c":77.99,"h":78.47,"l":75.55,"n":13447,"o":78.23,"t":"2026-04-24T04:00:00Z","v":488187,"vw":77.637291},{"c":77.06,"h":79.365,"l":76.97,"n":11742,"o":78.14,"t":"2026-04-27T04:00:00Z","v":348007,"vw":77.352658},{"c":76.53,"h":77.675,"l":74.74,"n":12536,"o":77.55,"t":"2026-04-28T04:00:00Z","v":435504,"vw":76.058147},{"c":74.75,"h":77.42,"l":73.47,"n":11678,"o":76.56,"t":"2026-04-29T04:00:00Z","v":501960,"vw":74.583866},{"c":78.91,"h":79.3,"l":74.94,"n":10726,"o":74.94,"t":"2026-04-30T04:00:00Z","v":398407,"vw":78.425996},{"c":78.55,"h":79.73,"l":76.9101,"n":10996,"o":79.73,"t":"2026-05-01T04:00:00Z","v":346238,"vw":78.508052},{"c":78.53,"h":79.965,"l":77.64,"n":11169,"o":78.49,"t":"2026-05-04T04:00:00Z","v":430253,"vw":78.874827},{"c":82.96,"h":84.49,"l":78.68,"n":18062,"o":79.95,"t":"2026-05-05T04:00:00Z","v":1017409,"vw":82.035955},{"c":91.66,"h":91.92,"l":80.775,"n":25747,"o":88.03,"t":"2026-05-06T04:00:00Z","v":1437030,"vw":88.15054},{"c":88.06,"h":92.99,"l":86.38,"n":19790,"o":92.99,"t":"2026-05-07T04:00:00Z","v":941535,"vw":88.370444},{"c":90.34,"h":91.97,"l":88.7,"n":15637,"o":89.29,"t":"2026-05-08T04:00:00Z","v":672828,"vw":90.024075},{"c":91.95,"h":92.805,"l":89.12,"n":12554,"o":90.46,"t":"2026-05-11T04:00:00Z","v":509451,"vw":91.533881},{"c":92.32,"h":92.57,"l":87.93,"n":11441,"o":91.1,"t":"2026-05-12T04:00:00Z","v":462965,"vw":91.060926},{"c":92.5,"h":92.64,"l":88.12,"n":9294,"o":91.79,"t":"2026-05-13T04:00:00Z","v":406940,"vw":91.75442},{"c":94.545,"h":94.655,"l":91.39,"n":10522,"o":92.87,"t":"2026-05-14T04:00:00Z","v":338206,"vw":93.877841},{"c":92.03,"h":94,"l":90.805,"n":11332,"o":92.86,"t":"2026-05-15T04:00:00Z","v":469976,"vw":91.98017},{"c":93.39,"h":93.8,"l":91.69,"n":11099,"o":93.17,"t":"2026-05-18T04:00:00Z","v":460642,"vw":92.970828},{"c":92.8,"h":94.67,"l":90.28,"n":11604,"o":92.56,"t":"2026-05-19T04:00:00Z","v":436753,"vw":92.729973},{"c":94.81,"h":96.489,"l":92.31,"n":11179,"o":93.87,"t":"2026-05-20T04:00:00Z","v":452158,"vw":94.66962},{"c":96.36,"h":96.65,"l":91.9154,"n":10857,"o":93.54,"t":"2026-05-21T04:00:00Z","v":438788,"vw":95.523353},{"c":98.55,"h":98.75,"l":96.06,"n":11385,"o":97.81,"t":"2026-05-22T04:00:00Z","v":363214,"vw":98.018544},{"c":99.32,"h":101.69,"l":97.985,"n":15874,"o":100,"t":"2026-05-26T04:00:00Z","v":640501,"vw":99.18455},{"c":97.11,"h":100.81,"l":96.82,"n":12693,"o":100.81,"t":"2026-05-27T04:00:00Z","v":474069,"vw":97.845263},{"c":108.11,"h":108.3975,"l":97.56,"n":19027,"o":97.73,"t":"2026-05-28T04:00:00Z","v":790607,"vw":104.572902},{"c":111.7,"h":113.465,"l":106.4,"n":23105,"o":107.41,"t":"2026-05-29T04:00:00Z","v":1522174,"vw":110.690828},{"c":111.28,"h":112.89,"l":107.64,"n":16983,"o":112.64,"t":"2026-06-01T04:00:00Z","v":779923,"vw":110.956906},{"c":112.87,"h":114.98,"l":110.0301,"n":17111,"o":111.18,"t":"2026-06-02T04:00:00Z","v":712330,"vw":111.756814},{"c":111.59,"h":113.345,"l":108.23,"n":19841,"o":111.75,"t":"2026-06-03T04:00:00Z","v":1257799,"vw":111.033684},{"c":117.82,"h":118.57,"l":108.972,"n":17364,"o":110.79,"t":"2026-06-04T04:00:00Z","v":718118,"vw":116.404041},{"c":111.27,"h":117.37,"l":108.45,"n":19945,"o":117.37,"t":"2026-06-05T04:00:00Z","v":908025,"vw":113.067747},{"c":110.94,"h":114.9999,"l":109.2801,"n":15998,"o":113.22,"t":"2026-06-08T04:00:00Z","v":557461,"vw":111.340743},{"c":108.82,"h":114.54,"l":102.32,"n":17637,"o":111.71,"t":"2026-06-09T04:00:00Z","v":686238,"vw":107.897124},{"c":106.81,"h":111.2399,"l":105.87,"n":13335,"o":108,"t":"2026-06-10T04:00:00Z","v":499876,"vw":107.503959},{"c":119.32,"h":119.87,"l":108.76,"n":16157,"o":108.89,"t":"2026-06-11T04:00:00Z","v":808147,"vw":116.306819},{"c":120.3,"h":121.3689,"l":115.07,"n":14527,"o":119.755,"t":"2026-06-12T04:00:00Z","v":490503,"vw":119.915441},{"c":115.93,"h":122.17,"l":115.47,"n":18618,"o":121.01,"t":"2026-06-15T04:00:00Z","v":884591,"vw":118.283068},{"c":112.44,"h":116.56,"l":111.7124,"n":14958,"o":114.84,"t":"2026-06-16T04:00:00Z","v":549648,"vw":113.068582},{"c":115.5,"h":116.176,"l":109.16,"n":17830,"o":111.69,"t":"2026-06-17T04:00:00Z","v":643763,"vw":114.47673},{"c":113.91,"h":119.8992,"l":112.6,"n":16006,"o":118.06,"t":"2026-06-18T04:00:00Z","v":1796822,"vw":114.20186},{"c":111.76,"h":116.25,"l":110.08,"n":14543,"o":115,"t":"2026-06-22T04:00:00Z","v":506636,"vw":111.856335},{"c":110.87,"h":113.86,"l":109.0661,"n":10768,"o":110,"t":"2026-06-23T04:00:00Z","v":461038,"vw":111.279057},{"c":105,"h":110.975,"l":104.52,"n":16614,"o":110.87,"t":"2026-06-24T04:00:00Z","v":635306,"vw":106.346113},{"c":105.57,"h":108.85,"l":104,"n":14983,"o":106.2,"t":"2026-06-25T04:00:00Z","v":618963,"vw":106.114654},{"c":109.38,"h":110.53,"l":102.95,"n":21153,"o":105.37,"t":"2026-06-26T04:00:00Z","v":3026323,"vw":108.901186},{"c":110.22,"h":111.9899,"l":107.25,"n":16186,"o":108.98,"t":"2026-06-29T04:00:00Z","v":702794,"vw":109.895711},{"c":122.33,"h":122.64,"l":110.36,"n":19581,"o":111.565,"t":"2026-06-30T04:00:00Z","v":967483,"vw":120.083612},{"c":123.05,"h":127.8299,"l":121.085,"n":17962,"o":121.51,"t":"2026-07-01T04:00:00Z","v":706762,"vw":124.078063},{"c":126.21,"h":127.81,"l":122.625,"n":16737,"o":124.67,"t":"2026-07-02T04:00:00Z","v":595497,"vw":124.898282},{"c":123.07,"h":128.45,"l":121.755,"n":15679,"o":126.22,"t":"2026-07-06T04:00:00Z","v":426680,"vw":124.113577},{"c":115.83,"h":123.305,"l":114.34,"n":17044,"o":122.11,"t":"2026-07-07T04:00:00Z","v":519932,"vw":116.331431},{"c":112.41,"h":114.59,"l":109.59,"n":14394,"o":112.92,"t":"2026-07-08T04:00:00Z","v":556997,"vw":112.046198},{"c":114.25,"h":115.54,"l":113.46,"n":10104,"o":114.51,"t":"2026-07-09T04:00:00Z","v":323368,"vw":114.531158},{"c":107.98,"h":114.83,"l":107.86,"n":13248,"o":114.83,"t":"2026-07-10T04:00:00Z","v":512648,"vw":109.194566},{"c":98.26,"h":106.44,"l":96.5,"n":19839,"o":105.98,"t":"2026-07-13T04:00:00Z","v":712810,"vw":99.981106},{"c":100.32,"h":105.565,"l":99.24,"n":18901,"o":99.24,"t":"2026-07-14T04:00:00Z","v":683161,"vw":101.50172},{"c":102.97,"h":105.025,"l":100.875,"n":18692,"o":102.15,"t":"2026-07-15T04:00:00Z","v":674541,"vw":102.964335},{"c":96,"h":101.27,"l":95.67,"n":16616,"o":100.61,"t":"2026-07-16T04:00:00Z","v":654210,"vw":97.056675},{"c":96.08,"h":99.16,"l":92.34,"n":16909,"o":93.12,"t":"2026-07-17T04:00:00Z","v":1456997,"vw":96.268411},{"c":94.73,"h":98.0594,"l":94.65,"n":13912,"o":96.69,"t":"2026-07-20T04:00:00Z","v":569923,"vw":96.095373},{"c":98.64,"h":99.77,"l":95.26,"n":17038,"o":95.52,"t":"2026-07-21T04:00:00Z","v":836468,"vw":98.431784},{"c":98.92,"h":100.67,"l":97.27,"n":12136,"o":98.09,"t":"2026-07-22T04:00:00Z","v":435105,"vw":99.294992},{"c":106.34,"h":107.2,"l":98.61,"n":15743,"o":98.85,"t":"2026-07-23T04:00:00Z","v":795962,"vw":105.935235},{"c":103.27,"h":108.3278,"l":102.98,"n":12482,"o":106.34,"t":"2026-07-24T04:00:00Z","v":429618,"vw":104.393007},{"c":103.8,"h":106.53,"l":101.565,"n":12629,"o":104.22,"t":"2026-07-27T04:00:00Z","v":440585,"vw":103.767545},{"c":99.38,"h":103.69,"l":97.8,"n":12028,"o":103.45,"t":"2026-07-28T04:00:00Z","v":513199,"vw":99.548043},{"c":90.17,"h":100.72,"l":89.92,"n":17415,"o":99.44,"t":"2026-07-29T04:00:00Z","v":682801,"vw":91.653285},{"c":95.97,"h":96.805,"l":90.07,"n":13090,"o":91,"t":"2026-07-30T04:00:00Z","v":432186,"vw":95.016435},{"c":97.1,"h":100.0299,"l":94.561,"n":10519,"o":97.76,"t":"2026-07-31T04:00:00Z","v":363497,"vw":96.983686},{"c":105.79,"h":106.66,"l":99.49,"n":17454,"o":100.22,"t":"2026-08-03T04:00:00Z","v":678420,"vw":105.173078},{"c":112.8,"h":113.58,"l":108.995,"n":17779,"o":109.035,"t":"2026-08-04T04:00:00Z","v":782132,"vw":111.895014},{"c":107.44,"h":115.3388,"l":107.33,"n":17604,"o":113.36,"t":"2026-08-05T04:00:00Z","v":609290,"vw":109.251536},{"c":108.83,"h":112.355,"l":107.36,"n":12939,"o":107.36,"t":"2026-08-06T04:00:00Z","v":455108,"vw":109.271044},{"c":108.64,"h":110.165,"l":106.2,"n":11038,"o":109.48,"t":"2026-08-07T04:00:00Z","v":413169,"vw":108.504072},{"c":108.64,"h":110.54,"l":107.7,"n":12309,"o":109.55,"t":"2026-08-10T04:00:00Z","v":497754,"vw":108.803668},{"c":109.15,"h":109.97,"l":106.8,"n":11834,"o":108.48,"t":"2026-08-11T04:00:00Z","v":344240,"vw":108.626954},{"c":111.64,"h":112.6708,"l":109.16,"n":9553,"o":111.95,"t":"2026-08-12T04:00:00Z","v":362404,"vw":111.319046},{"c":109.79,"h":112.8686,"l":108.12,"n":11596,"o":111.08,"t":"2026-08-13T04:00:00Z","v":415650,"vw":109.695164},{"c":111.12,"h":112.07,"l":108.49,"n":11747,"o":110.17,"t":"2026-08-14T04:00:00Z","v":319130,"vw":110.369836},{"c":113.36,"h":115.38,"l":108.31,"n":23680,"o":110.31,"t":"2026-08-17T04:00:00Z","v":1182238,"vw":112.597745},{"c":105,"h":113.87,"l":103.6994,"n":34655,"o":111.705,"t":"2026-08-18T04:00:00Z","v":2040662,"vw":108.509362},{"c":101.25,"h":108.56,"l":97.39,"n":30653,"o":104.67,"t":"2026-08-19T04:00:00Z","v":1723986,"vw":100.739677},{"c":94.23,"h":99.9,"l":92.82,"n":23294,"o":99.9,"t":"2026-08-20T04:00:00Z","v":1129217,"vw":95.036591},{"c":91.36,"h":96.03,"l":91.25,"n":20711,"o":95.23,"t":"2026-08-21T04:00:00Z","v":1117904,"vw":92.157411},{"c":89.59,"h":92.77,"l":88.835,"n":20229,"o":90.86,"t":"2026-08-24T04:00:00Z","v":1434744,"vw":89.909544},{"c":87.74,"h":91.12,"l":86.26,"n":25087,"o":90.99,"t":"2026-08-25T04:00:00Z","v":1093344,"vw":87.548506},{"c":89.76,"h":90.28,"l":87,"n":14247,"o":87.74,"t":"2026-08-26T04:00:00Z","v":587713,"vw":89.454568},{"c":90.47,"h":91,"l":88.795,"n":13703,"o":90.28,"t":"2026-08-27T04:00:00Z","v":436660,"vw":90.177382},{"c":88.54,"h":90.7,"l":87.97,"n":14094,"o":90.62,"t":"2026-08-28T04:00:00Z","v":641463,"vw":88.777247},{"c":87.33,"h":89.02,"l":86.16,"n":14497,"o":88.98,"t":"2026-08-31T04:00:00Z","v":590407,"vw":87.147272},{"c":82.8,"h":88.46,"l":82.58,"n":16839,"o":86.53,"t":"2026-09-01T04:00:00Z","v":599619,"vw":83.463325},{"c":82.57,"h":82.8,"l":80.955,"n":16878,"o":82.8,"t":"2026-09-02T04:00:00Z","v":617547,"vw":81.990341},{"c":84.71,"h":85.35,"l":81.595,"n":16318,"o":83.75,"t":"2026-09-03T04:00:00Z","v":866106,"vw":84.525088},{"c":82.42,"h":85.62,"l":81.71,"n":14016,"o":84.4,"t":"2026-09-04T04:00:00Z","v":626057,"vw":82.673442},{"c":83.46,"h":85.77,"l":81.21,"n":15863,"o":82.99,"t":"2026-09-08T04:00:00Z","v":861591,"vw":83.742179},{"c":80.76,"h":84,"l":79.795,"n":20964,"o":83.26,"t":"2026-09-09T04:00:00Z","v":788385,"vw":80.801085},{"c":80.43,"h":81.88,"l":79.58,"n":11719,"o":80.25,"t":"2026-09-10T04:00:00Z","v":421620,"vw":80.556314},{"c":80.61,"h":82.775,"l":79.98,"n":12549,"o":81.64,"t":"2026-09-11T04:00:00Z","v":474947,"vw":80.817274},{"c":81.03,"h":82.575,"l":78.47,"n":19304,"o":78.47,"t":"2026-09-14T04:00:00Z","v":663362,"vw":81.007912},{"c":87.01,"h":87.61,"l":80.616,"n":23815,"o":81.99,"t":"2026-09-15T04:00:00Z","v":1075523,"vw":85.676838},{"c":87.25,"h":87.52,"l":85.18,"n":17928,"o":87.52,"t":"2026-09-16T04:00:00Z","v":668650,"vw":86.857746},{"c":86.18,"h":90.06,"l":85.4475,"n":16077,"o":89.27,"t":"2026-09-17T04:00:00Z","v":576430,"vw":86.876224},{"c":85.28,"h":86.975,"l":84.365,"n":14265,"o":86.975,"t":"2026-09-18T04:00:00Z","v":1732011,"vw":85.292536},{"c":85.65,"h":87.23,"l":85.115,"n":11833,"o":86.52,"t":"2026-09-21T04:00:00Z","v":418860,"vw":86.008803},{"c":83.88,"h":86.75,"l":82.5,"n":14658,"o":86.75,"t":"2026-09-22T04:00:00Z","v":687391,"vw":83.793922},{"c":82.72,"h":83.94,"l":81.91,"n":12904,"o":83.03,"t":"2026-09-23T04:00:00Z","v":444860,"vw":82.650925},{"c":83.175,"h":83.58,"l":80.987,"n":13399,"o":81.86,"t":"2026-09-24T04:00:00Z","v":466667,"vw":82.661236},{"c":82.18,"h":84.34,"l":81.775,"n":11054,"o":83.79,"t":"2026-09-25T04:00:00Z","v":440900,"vw":82.373117},{"c":80.12,"h":81.365,"l":79.61,"n":14993,"o":80.95,"t":"2026-09-28T04:00:00Z","v":604460,"vw":80.142924},{"c":82.64,"h":82.9,"l":78.61,"n":14382,"o":80.54,"t":"2026-09-29T04:00:00Z","v":844598,"vw":81.27931},{"c":83,"h":84.67,"l":81.59,"n":12281,"o":83.91,"t":"2026-09-30T04:00:00Z","v":667588,"vw":83.102659},{"c":84.07,"h":84.39,"l":81.05,"n":11547,"o":83.4,"t":"2026-10-01T04:00:00Z","v":480672,"vw":83.558645},{"c":84.87,"h":86.725,"l":84.06,"n":13756,"o":86.52,"t":"2026-10-02T04:00:00Z","v":549612,"vw":84.81369},{"c":82.94,"h":85,"l":82.64,"n":11578,"o":84.66,"t":"2026-10-05T04:00:00Z","v":538597,"vw":83.33405},{"c":82.8,"h":84.14,"l":81.25,"n":10043,"o":83.8,"t":"2026-10-06T04:00:00Z","v":547714,"vw":82.684199},{"c":79.75,"h":81.52,"l":78.87,"n":10432,"o":80.885,"t":"2026-10-07T04:00:00Z","v":433098,"vw":79.754106},{"c":78.52,"h":79.93,"l":77.44,"n":12536,"o":78.75,"t":"2026-10-08T04:00:00Z","v":396605,"vw":78.398635},{"c":79.49,"h":79.64,"l":78.14,"n":8530,"o":79.01,"t":"2026-10-09T04:00:00Z","v":294581,"vw":79.188393},{"c":77.67,"h":79.41,"l":77.67,"n":8958,"o":79.13,"t":"2026-10-12T04:00:00Z","v":308300,"vw":77.976708},{"c":76.71,"h":77.67,"l":75.1,"n":10460,"o":77.67,"t":"2026-10-13T04:00:00Z","v":409339,"vw":76.246314},{"c":75.69,"h":77.22,"l":74.95,"n":15406,"o":75.78,"t":"2026-10-14T04:00:00Z","v":524476,"vw":75.924277},{"c":76.41,"h":76.66,"l":73.25,"n":11891,"o":74.86,"t":"2026-10-15T04:00:00Z","v":471392,"vw":75.387687},{"c":74.27,"h":76.65,"l":72.01,"n":18909,"o":76.65,"t":"2026-10-16T04:00:00Z","v":1118911,"vw":73.802986},{"c":75.99,"h":76.835,"l":74.36,"n":12681,"o":75.17,"t":"2026-10-19T04:00:00Z","v":576213,"vw":75.814893},{"c":74.53,"h":77.52,"l":74.44,"n":11182,"o":75.33,"t":"2026-10-20T04:00:00Z","v":576640,"vw":75.306821},{"c":75.49,"h":76.94,"l":74.745,"n":11729,"o":76,"t":"2026-10-21T04:00:00Z","v":498652,"vw":75.743801},{"c":75.56,"h":76.23,"l":73.7264,"n":11255,"o":75.21,"t":"2026-10-22T04:00:00Z","v":478955,"vw":75.256741}],"volatilityBars":[{"c":86.1,"h":86.31,"l":86.1,"n":38,"o":86.31,"t":"2026-09-22T13:00:00Z","v":976,"vw":86.215487},{"c":86.2,"h":86.21,"l":86.2,"n":11,"o":86.21,"t":"2026-09-22T13:15:00Z","v":291,"vw":86.203546},{"c":84.85,"h":86.75,"l":84.33,"n":115,"o":86.75,"t":"2026-09-22T13:30:00Z","v":8290,"vw":86.192505},{"c":84.84,"h":85.32,"l":84.33,"n":298,"o":84.36,"t":"2026-09-22T13:45:00Z","v":14155,"vw":84.648894},{"c":84.03,"h":85.18,"l":83.97,"n":373,"o":85.135,"t":"2026-09-22T14:00:00Z","v":13291,"vw":84.56844},{"c":82.74,"h":84.01,"l":82.68,"n":583,"o":84.01,"t":"2026-09-22T14:15:00Z","v":17721,"vw":83.332941},{"c":82.83,"h":83.05,"l":82.5,"n":444,"o":82.69,"t":"2026-09-22T14:30:00Z","v":32750,"vw":82.706192},{"c":82.52,"h":83.17,"l":82.52,"n":373,"o":82.83,"t":"2026-09-22T14:45:00Z","v":11922,"vw":82.929296},{"c":83.3,"h":83.5,"l":82.52,"n":476,"o":82.62,"t":"2026-09-22T15:00:00Z","v":23091,"vw":83.164804},{"c":84.04,"h":84.04,"l":83.365,"n":432,"o":83.395,"t":"2026-09-22T15:15:00Z","v":26585,"vw":83.504528},{"c":83.89,"h":84.44,"l":83.56,"n":349,"o":83.94,"t":"2026-09-22T15:30:00Z","v":35055,"vw":83.942901},{"c":83.97,"h":83.97,"l":83.655,"n":313,"o":83.87,"t":"2026-09-22T15:45:00Z","v":20785,"vw":83.740276},{"c":83.82,"h":84.14,"l":83.68,"n":327,"o":84.125,"t":"2026-09-22T16:00:00Z","v":5753,"vw":83.894288},{"c":83.675,"h":83.79,"l":83.62,"n":183,"o":83.77,"t":"2026-09-22T16:15:00Z","v":2638,"vw":83.726667},{"c":83.515,"h":84.23,"l":83.5,"n":388,"o":83.79,"t":"2026-09-22T16:30:00Z","v":8692,"vw":83.719521},{"c":83.37,"h":83.72,"l":83.37,"n":258,"o":83.51,"t":"2026-09-22T16:45:00Z","v":10083,"vw":83.490519},{"c":83.295,"h":83.475,"l":83.235,"n":286,"o":83.42,"t":"2026-09-22T17:00:00Z","v":7780,"vw":83.33091},{"c":83.21,"h":83.62,"l":83.21,"n":329,"o":83.385,"t":"2026-09-22T17:15:00Z","v":22851,"vw":83.403044},{"c":83.49,"h":83.54,"l":83.2,"n":259,"o":83.23,"t":"2026-09-22T17:30:00Z","v":4850,"vw":83.345408},{"c":83.76,"h":83.81,"l":83.43,"n":651,"o":83.43,"t":"2026-09-22T17:45:00Z","v":21333,"vw":83.60286},{"c":84.01,"h":84.305,"l":83.75,"n":532,"o":83.81,"t":"2026-09-22T18:00:00Z","v":23504,"vw":83.972134},{"c":83.945,"h":84.08,"l":83.8,"n":423,"o":83.93,"t":"2026-09-22T18:15:00Z","v":14709,"vw":83.936834},{"c":84.19,"h":84.275,"l":83.82,"n":460,"o":83.82,"t":"2026-09-22T18:30:00Z","v":11209,"vw":84.029805},{"c":84.32,"h":84.48,"l":84.11,"n":396,"o":84.195,"t":"2026-09-22T18:45:00Z","v":11323,"vw":84.231892},{"c":84.085,"h":84.4,"l":84.08,"n":498,"o":84.37,"t":"2026-09-22T19:00:00Z","v":13591,"vw":84.251039},{"c":84.05,"h":84.12,"l":84.01,"n":534,"o":84.085,"t":"2026-09-22T19:15:00Z","v":11647,"vw":84.060513},{"c":84.15,"h":84.26,"l":84.05,"n":804,"o":84.05,"t":"2026-09-22T19:30:00Z","v":26381,"vw":84.167305},{"c":83.92,"h":84.155,"l":83.525,"n":2519,"o":84.145,"t":"2026-09-22T19:45:00Z","v":87958,"vw":83.853487},{"c":83.88,"h":83.88,"l":83.88,"n":34,"o":83.88,"t":"2026-09-22T20:00:00Z","v":175608,"vw":83.88},{"c":84,"h":84,"l":84,"n":13,"o":84,"t":"2026-09-23T09:30:00Z","v":844,"vw":84},{"c":82.65,"h":83.7352,"l":82.26,"n":248,"o":83.11,"t":"2026-09-23T13:30:00Z","v":17209,"vw":82.78979},{"c":83.535,"h":83.88,"l":82.51,"n":437,"o":82.76,"t":"2026-09-23T13:45:00Z","v":29261,"vw":83.094686},{"c":82.99,"h":83.94,"l":82.915,"n":364,"o":83.545,"t":"2026-09-23T14:00:00Z","v":22021,"vw":83.089307},{"c":82.95,"h":83.1872,"l":82.64,"n":299,"o":82.99,"t":"2026-09-23T14:15:00Z","v":14004,"vw":82.81327},{"c":83.005,"h":83.655,"l":82.97,"n":177,"o":83.31,"t":"2026-09-23T14:30:00Z","v":3886,"vw":83.301176},{"c":82.92,"h":83.075,"l":82.78,"n":207,"o":82.93,"t":"2026-09-23T14:45:00Z","v":3798,"vw":82.920136},{"c":83.095,"h":83.26,"l":82.88,"n":359,"o":83.05,"t":"2026-09-23T15:00:00Z","v":15021,"vw":83.112494},{"c":82.825,"h":83.1899,"l":82.81,"n":346,"o":83.1899,"t":"2026-09-23T15:15:00Z","v":11981,"vw":83.001148},{"c":82.765,"h":82.8,"l":82.505,"n":193,"o":82.8,"t":"2026-09-23T15:30:00Z","v":2715,"vw":82.665164},{"c":82.8825,"h":82.99,"l":82.54,"n":357,"o":82.71,"t":"2026-09-23T15:45:00Z","v":8401,"vw":82.716581},{"c":82.6945,"h":82.93,"l":82.6945,"n":235,"o":82.905,"t":"2026-09-23T16:00:00Z","v":4650,"vw":82.808944},{"c":82.79,"h":82.87,"l":82.3001,"n":453,"o":82.87,"t":"2026-09-23T16:15:00Z","v":21058,"vw":82.571286},{"c":82.83,"h":83.0203,"l":82.8002,"n":173,"o":82.93,"t":"2026-09-23T16:30:00Z","v":3375,"vw":82.912996},{"c":82.51,"h":82.7901,"l":82.42,"n":281,"o":82.75,"t":"2026-09-23T16:45:00Z","v":6451,"vw":82.630106},{"c":82.35,"h":82.47,"l":82.16,"n":325,"o":82.3475,"t":"2026-09-23T17:00:00Z","v":7170,"vw":82.299694},{"c":82.6,"h":82.66,"l":82.43,"n":250,"o":82.44,"t":"2026-09-23T17:15:00Z","v":4392,"vw":82.55517},{"c":82.4,"h":82.595,"l":82.2,"n":245,"o":82.595,"t":"2026-09-23T17:30:00Z","v":3956,"vw":82.396569},{"c":82.47,"h":82.635,"l":82.32,"n":480,"o":82.36,"t":"2026-09-23T17:45:00Z","v":8625,"vw":82.494521},{"c":82.195,"h":82.465,"l":82.135,"n":261,"o":82.46,"t":"2026-09-23T18:00:00Z","v":4666,"vw":82.286278},{"c":82.155,"h":82.2,"l":81.91,"n":548,"o":82.16,"t":"2026-09-23T18:15:00Z","v":21807,"vw":82.031485},{"c":82.075,"h":82.195,"l":82,"n":344,"o":82.155,"t":"2026-09-23T18:30:00Z","v":12493,"vw":82.058671},{"c":82.29,"h":82.29,"l":81.99,"n":386,"o":82.0931,"t":"2026-09-23T18:45:00Z","v":9676,"vw":82.098468},{"c":82.13,"h":82.295,"l":82.09,"n":380,"o":82.29,"t":"2026-09-23T19:00:00Z","v":11602,"vw":82.171},{"c":82.14,"h":82.25,"l":82,"n":420,"o":82.175,"t":"2026-09-23T19:15:00Z","v":11518,"vw":82.139333},{"c":82.31,"h":82.3925,"l":82.05,"n":716,"o":82.12,"t":"2026-09-23T19:30:00Z","v":19471,"vw":82.239975},{"c":82.79,"h":82.855,"l":82.18,"n":1997,"o":82.22,"t":"2026-09-23T19:45:00Z","v":61041,"vw":82.557166},{"c":82.72,"h":82.72,"l":82.72,"n":22,"o":82.72,"t":"2026-09-23T20:00:00Z","v":75318,"vw":82.72},{"c":82.7,"h":82.7,"l":82.7,"n":2,"o":82.7,"t":"2026-09-24T08:00:00Z","v":621,"vw":82.7},{"c":81.81,"h":81.82,"l":81.81,"n":12,"o":81.82,"t":"2026-09-24T08:30:00Z","v":425,"vw":81.81474},{"c":81.1158,"h":81.1158,"l":81.1158,"n":1,"o":81.1158,"t":"2026-09-24T11:15:00Z","v":137,"vw":81.1158},{"c":81.7,"h":81.7,"l":81.7,"n":12,"o":81.7,"t":"2026-09-24T13:00:00Z","v":267,"vw":81.7},{"c":81.7,"h":82.21,"l":81.7,"n":16,"o":82.21,"t":"2026-09-24T13:15:00Z","v":246,"vw":81.919828},{"c":81.65,"h":82.35,"l":81.32,"n":104,"o":81.86,"t":"2026-09-24T13:30:00Z","v":8760,"vw":81.817303},{"c":81.77,"h":81.775,"l":81.22,"n":103,"o":81.65,"t":"2026-09-24T13:45:00Z","v":3315,"vw":81.577723},{"c":82.49,"h":82.62,"l":81.31,"n":399,"o":81.31,"t":"2026-09-24T14:00:00Z","v":16007,"vw":82.341521},{"c":81.87,"h":82.49,"l":81.81,"n":139,"o":82.49,"t":"2026-09-24T14:15:00Z","v":4115,"vw":82.135074},{"c":82.36,"h":82.44,"l":81.85,"n":172,"o":81.97,"t":"2026-09-24T14:30:00Z","v":4143,"vw":82.136606},{"c":82.06,"h":82.215,"l":81.9801,"n":158,"o":82.215,"t":"2026-09-24T14:45:00Z","v":4153,"vw":82.102932},{"c":82.0565,"h":82.16,"l":81.97,"n":69,"o":82.155,"t":"2026-09-24T15:00:00Z","v":1137,"vw":82.08287},{"c":81.11,"h":82.23,"l":81.11,"n":262,"o":82.23,"t":"2026-09-24T15:15:00Z","v":8861,"vw":81.641558},{"c":80.987,"h":81.36,"l":80.987,"n":495,"o":81.125,"t":"2026-09-24T15:30:00Z","v":15077,"vw":81.211909},{"c":81.1101,"h":81.38,"l":81.105,"n":426,"o":81.11,"t":"2026-09-24T15:45:00Z","v":12417,"vw":81.179214},{"c":81.34,"h":81.45,"l":81.02,"n":455,"o":81.245,"t":"2026-09-24T16:00:00Z","v":18535,"vw":81.134799},{"c":82.525,"h":82.67,"l":81.32,"n":559,"o":81.38,"t":"2026-09-24T16:15:00Z","v":14778,"vw":81.966936},{"c":83.03,"h":83.5378,"l":82.59,"n":268,"o":82.5925,"t":"2026-09-24T16:30:00Z","v":6753,"vw":82.861033},{"c":82.93,"h":83.03,"l":82.71,"n":202,"o":82.92,"t":"2026-09-24T16:45:00Z","v":3781,"vw":82.88331},{"c":83.34,"h":83.36,"l":82.87,"n":267,"o":82.93,"t":"2026-09-24T17:00:00Z","v":7382,"vw":83.084818},{"c":83.55,"h":83.55,"l":83.19,"n":358,"o":83.245,"t":"2026-09-24T17:15:00Z","v":12937,"vw":83.314904},{"c":82.935,"h":83.58,"l":82.935,"n":204,"o":83.48,"t":"2026-09-24T17:30:00Z","v":3200,"vw":83.261923},{"c":83.2,"h":83.37,"l":83.045,"n":158,"o":83.045,"t":"2026-09-24T17:45:00Z","v":3683,"vw":83.176619},{"c":83.16,"h":83.28,"l":82.84,"n":264,"o":83.26,"t":"2026-09-24T18:00:00Z","v":6470,"vw":83.040025},{"c":83.33,"h":83.425,"l":83.21,"n":253,"o":83.21,"t":"2026-09-24T18:15:00Z","v":5018,"vw":83.32511},{"c":83.17,"h":83.41,"l":82.905,"n":354,"o":83.23,"t":"2026-09-24T18:30:00Z","v":7055,"vw":83.154326},{"c":82.55,"h":83.34,"l":82.55,"n":612,"o":83.2,"t":"2026-09-24T18:45:00Z","v":20515,"vw":82.923655},{"c":82.6,"h":82.66,"l":82.3184,"n":573,"o":82.555,"t":"2026-09-24T19:00:00Z","v":14322,"vw":82.473185},{"c":82.55,"h":82.72,"l":82.545,"n":443,"o":82.59,"t":"2026-09-24T19:15:00Z","v":9660,"vw":82.612271},{"c":83.08,"h":83.16,"l":82.53,"n":1133,"o":82.55,"t":"2026-09-24T19:30:00Z","v":45243,"vw":82.949185},{"c":83.13,"h":83.26,"l":82.59,"n":2228,"o":83.09,"t":"2026-09-24T19:45:00Z","v":85461,"vw":82.964736},{"c":83.175,"h":83.175,"l":83.175,"n":45,"o":83.175,"t":"2026-09-24T20:00:00Z","v":77946,"vw":83.175},{"c":83.175,"h":83.175,"l":83.175,"n":1,"o":83.175,"t":"2026-09-24T20:30:00Z","v":181,"vw":83.175},{"c":83.175,"h":83.175,"l":83.175,"n":1,"o":83.175,"t":"2026-09-24T21:00:00Z","v":9333,"vw":83.175},{"c":83.175,"h":83.175,"l":83.175,"n":1,"o":83.175,"t":"2026-09-24T21:15:00Z","v":9678,"vw":83.175},{"c":83.18,"h":83.18,"l":83.18,"n":14,"o":83.18,"t":"2026-09-25T13:00:00Z","v":245,"vw":83.18},{"c":83.905,"h":84.34,"l":82.64,"n":123,"o":83.79,"t":"2026-09-25T13:30:00Z","v":13196,"vw":83.381608},{"c":83.5,"h":84.04,"l":83.5,"n":111,"o":83.765,"t":"2026-09-25T13:45:00Z","v":3069,"vw":83.669024},{"c":83.18,"h":83.555,"l":82.32,"n":241,"o":83.545,"t":"2026-09-25T14:00:00Z","v":8870,"vw":82.661043},{"c":82.66,"h":82.745,"l":82.24,"n":189,"o":82.39,"t":"2026-09-25T14:15:00Z","v":2803,"vw":82.547339},{"c":82.465,"h":82.58,"l":81.845,"n":228,"o":82.26,"t":"2026-09-25T14:30:00Z","v":7413,"vw":82.304118},{"c":81.87,"h":82.52,"l":81.775,"n":231,"o":82.22,"t":"2026-09-25T14:45:00Z","v":13049,"vw":82.248899},{"c":82.255,"h":82.29,"l":81.79,"n":352,"o":81.87,"t":"2026-09-25T15:00:00Z","v":11271,"vw":82.152986},{"c":82.525,"h":82.66,"l":82.16,"n":233,"o":82.225,"t":"2026-09-25T15:15:00Z","v":4644,"vw":82.400016},{"c":82.38,"h":82.79,"l":82.365,"n":189,"o":82.66,"t":"2026-09-25T15:30:00Z","v":4016,"vw":82.609755},{"c":83.26,"h":83.26,"l":82.3,"n":489,"o":82.3,"t":"2026-09-25T15:45:00Z","v":11334,"vw":82.761639},{"c":83.615,"h":83.615,"l":83.24,"n":224,"o":83.26,"t":"2026-09-25T16:00:00Z","v":9834,"vw":83.473838},{"c":83.2779,"h":83.64,"l":83.11,"n":179,"o":83.32,"t":"2026-09-25T16:15:00Z","v":10404,"vw":83.313835},{"c":82.83,"h":83.16,"l":82.75,"n":123,"o":82.93,"t":"2026-09-25T16:30:00Z","v":2551,"vw":82.966667},{"c":82.2,"h":82.75,"l":82.2,"n":152,"o":82.75,"t":"2026-09-25T16:45:00Z","v":4630,"vw":82.408854},{"c":82.04,"h":82.05,"l":81.82,"n":353,"o":81.94,"t":"2026-09-25T17:00:00Z","v":7607,"vw":81.966265},{"c":82.14,"h":82.19,"l":81.985,"n":176,"o":81.995,"t":"2026-09-25T17:15:00Z","v":3562,"vw":82.083859},{"c":81.94,"h":82.08,"l":81.82,"n":319,"o":82.07,"t":"2026-09-25T17:30:00Z","v":7729,"vw":82.003585},{"c":81.85,"h":81.99,"l":81.84,"n":143,"o":81.895,"t":"2026-09-25T17:45:00Z","v":2816,"vw":81.893636},{"c":82.1,"h":82.1,"l":81.93,"n":185,"o":81.96,"t":"2026-09-25T18:00:00Z","v":5109,"vw":82.020529},{"c":82.21,"h":82.26,"l":82.13,"n":263,"o":82.215,"t":"2026-09-25T18:15:00Z","v":5519,"vw":82.207016},{"c":82.1074,"h":82.17,"l":82.02,"n":243,"o":82.17,"t":"2026-09-25T18:30:00Z","v":5026,"vw":82.110809},{"c":82.02,"h":82.26,"l":82.01,"n":344,"o":82.045,"t":"2026-09-25T18:45:00Z","v":8572,"vw":82.162125},{"c":82.2,"h":82.22,"l":81.95,"n":438,"o":81.985,"t":"2026-09-25T19:00:00Z","v":10392,"vw":82.080986},{"c":82.115,"h":82.37,"l":82.0442,"n":459,"o":82.225,"t":"2026-09-25T19:15:00Z","v":8903,"vw":82.237651},{"c":82.23,"h":82.295,"l":82.04,"n":612,"o":82.135,"t":"2026-09-25T19:30:00Z","v":17810,"vw":82.203298},{"c":82.16,"h":82.41,"l":81.99,"n":2078,"o":82.225,"t":"2026-09-25T19:45:00Z","v":60354,"vw":82.229327},{"c":82.18,"h":82.18,"l":82.18,"n":35,"o":82.18,"t":"2026-09-25T20:00:00Z","v":143546,"vw":82.18},{"c":82.18,"h":82.18,"l":82.18,"n":2,"o":82.18,"t":"2026-09-25T20:30:00Z","v":24225,"vw":82.18},{"c":81.51,"h":81.51,"l":81.51,"n":4,"o":81.51,"t":"2026-09-28T11:30:00Z","v":123,"vw":81.51},{"c":83.82,"h":83.82,"l":83.82,"n":1,"o":83.82,"t":"2026-09-28T13:15:00Z","v":120,"vw":83.82},{"c":80.5,"h":81.365,"l":79.75,"n":232,"o":80.95,"t":"2026-09-28T13:30:00Z","v":9495,"vw":80.598313},{"c":80.355,"h":80.355,"l":80.05,"n":67,"o":80.11,"t":"2026-09-28T13:45:00Z","v":1839,"vw":80.22504},{"c":80.92,"h":80.92,"l":80.13,"n":256,"o":80.37,"t":"2026-09-28T14:00:00Z","v":7545,"vw":80.58126},{"c":81.3,"h":81.3,"l":80.58,"n":101,"o":80.92,"t":"2026-09-28T14:15:00Z","v":2821,"vw":80.962925},{"c":80.415,"h":81.14,"l":80.415,"n":228,"o":81.14,"t":"2026-09-28T14:30:00Z","v":6029,"vw":80.928026},{"c":80.36,"h":80.45,"l":80.08,"n":288,"o":80.25,"t":"2026-09-28T14:45:00Z","v":8262,"vw":80.252614},{"c":80.496,"h":80.52,"l":80.105,"n":402,"o":80.105,"t":"2026-09-28T15:00:00Z","v":19510,"vw":80.305647},{"c":80.2,"h":80.33,"l":80.07,"n":169,"o":80.07,"t":"2026-09-28T15:15:00Z","v":4883,"vw":80.189752},{"c":80.405,"h":80.48,"l":80.07,"n":364,"o":80.27,"t":"2026-09-28T15:30:00Z","v":8360,"vw":80.273735},{"c":80.51,"h":80.51,"l":80.385,"n":191,"o":80.385,"t":"2026-09-28T15:45:00Z","v":10333,"vw":80.434572},{"c":80.33,"h":80.61,"l":80.2232,"n":284,"o":80.59,"t":"2026-09-28T16:00:00Z","v":5959,"vw":80.398199},{"c":80.65,"h":80.78,"l":80.15,"n":576,"o":80.16,"t":"2026-09-28T16:15:00Z","v":13506,"vw":80.452327},{"c":80.065,"h":80.53,"l":80.065,"n":229,"o":80.53,"t":"2026-09-28T16:30:00Z","v":3866,"vw":80.254155},{"c":79.9961,"h":80.232,"l":79.85,"n":288,"o":80.21,"t":"2026-09-28T16:45:00Z","v":5804,"vw":80.044629},{"c":80.4001,"h":80.8,"l":79.72,"n":520,"o":79.88,"t":"2026-09-28T17:00:00Z","v":14991,"vw":80.196995},{"c":80.185,"h":80.41,"l":80.12,"n":166,"o":80.41,"t":"2026-09-28T17:15:00Z","v":2625,"vw":80.225},{"c":79.92,"h":80.135,"l":79.61,"n":405,"o":80.09,"t":"2026-09-28T17:30:00Z","v":10074,"vw":79.818813},{"c":79.88,"h":79.94,"l":79.79,"n":358,"o":79.9,"t":"2026-09-28T17:45:00Z","v":6609,"vw":79.886064},{"c":80.05,"h":80.05,"l":79.875,"n":361,"o":79.885,"t":"2026-09-28T18:00:00Z","v":8535,"vw":79.949657},{"c":79.91,"h":80.08,"l":79.91,"n":288,"o":80.08,"t":"2026-09-28T18:15:00Z","v":6242,"vw":79.948316},{"c":80.24,"h":80.24,"l":79.83,"n":506,"o":79.86,"t":"2026-09-28T18:30:00Z","v":13156,"vw":79.980687},{"c":80.24,"h":80.3,"l":80.17,"n":375,"o":80.25,"t":"2026-09-28T18:45:00Z","v":7022,"vw":80.224421},{"c":80.0701,"h":80.28,"l":80.06,"n":564,"o":80.18,"t":"2026-09-28T19:00:00Z","v":14882,"vw":80.180217},{"c":79.955,"h":80.28,"l":79.93,"n":725,"o":79.98,"t":"2026-09-28T19:15:00Z","v":24320,"vw":80.102526},{"c":79.81,"h":80.01,"l":79.67,"n":1043,"o":79.955,"t":"2026-09-28T19:30:00Z","v":38888,"vw":79.875435},{"c":80.09,"h":80.29,"l":79.8,"n":2923,"o":79.8,"t":"2026-09-28T19:45:00Z","v":138444,"vw":80.099622},{"c":80.12,"h":80.12,"l":79.9,"n":43,"o":80.12,"t":"2026-09-28T20:00:00Z","v":144058,"vw":80.119614},{"c":80.12,"h":80.12,"l":78.52,"n":2,"o":78.52,"t":"2026-09-28T20:15:00Z","v":38912,"vw":80.111776},{"c":81.72,"h":81.72,"l":81.72,"n":1,"o":81.72,"t":"2026-09-29T12:30:00Z","v":200,"vw":81.72},{"c":80.4,"h":81.37,"l":79.2794,"n":343,"o":80.54,"t":"2026-09-29T13:30:00Z","v":24246,"vw":80.152951},{"c":79.62,"h":80.105,"l":79.5401,"n":221,"o":80.09,"t":"2026-09-29T13:45:00Z","v":14124,"vw":79.730588},{"c":79.3,"h":79.82,"l":79.14,"n":462,"o":79.745,"t":"2026-09-29T14:00:00Z","v":57604,"vw":79.472016},{"c":78.84,"h":79.17,"l":78.65,"n":332,"o":79.17,"t":"2026-09-29T14:15:00Z","v":11402,"vw":78.936182},{"c":78.835,"h":79.0857,"l":78.67,"n":384,"o":78.92,"t":"2026-09-29T14:30:00Z","v":44606,"vw":78.859111},{"c":79.06,"h":79.39,"l":78.965,"n":244,"o":78.965,"t":"2026-09-29T14:45:00Z","v":9407,"vw":79.187803},{"c":78.81,"h":79.02,"l":78.81,"n":275,"o":78.92,"t":"2026-09-29T15:00:00Z","v":8586,"vw":78.896447},{"c":78.665,"h":79.02,"l":78.61,"n":251,"o":78.88,"t":"2026-09-29T15:15:00Z","v":7501,"vw":78.80946},{"c":79.09,"h":79.2242,"l":78.67,"n":376,"o":78.67,"t":"2026-09-29T15:30:00Z","v":12845,"vw":79.003058},{"c":78.96,"h":79.36,"l":78.96,"n":262,"o":79.05,"t":"2026-09-29T15:45:00Z","v":7520,"vw":79.097327},{"c":79.17,"h":79.17,"l":79.05,"n":177,"o":79.07,"t":"2026-09-29T16:00:00Z","v":10153,"vw":79.12791},{"c":80.02,"h":80.04,"l":79.09,"n":385,"o":79.09,"t":"2026-09-29T16:15:00Z","v":23620,"vw":79.608208},{"c":79.71,"h":80.04,"l":79.66,"n":221,"o":80.035,"t":"2026-09-29T16:30:00Z","v":8511,"vw":79.887333},{"c":79.75,"h":79.75,"l":79.595,"n":144,"o":79.615,"t":"2026-09-29T16:45:00Z","v":2879,"vw":79.641931},{"c":79.94,"h":79.94,"l":79.71,"n":173,"o":79.78,"t":"2026-09-29T17:00:00Z","v":5291,"vw":79.796516},{"c":80.175,"h":80.26,"l":79.8475,"n":323,"o":79.96,"t":"2026-09-29T17:15:00Z","v":9988,"vw":80.001651},{"c":80.36,"h":80.4,"l":80.0147,"n":266,"o":80.195,"t":"2026-09-29T17:30:00Z","v":8457,"vw":80.210441},{"c":80.565,"h":80.71,"l":80.3601,"n":288,"o":80.56,"t":"2026-09-29T17:45:00Z","v":9086,"vw":80.595279},{"c":80.62,"h":81.03,"l":80.56,"n":426,"o":80.7,"t":"2026-09-29T18:00:00Z","v":10417,"vw":80.812249},{"c":80.77,"h":81.03,"l":80.635,"n":194,"o":80.635,"t":"2026-09-29T18:15:00Z","v":5076,"vw":80.883226},{"c":81.075,"h":81.24,"l":80.805,"n":567,"o":80.96,"t":"2026-09-29T18:30:00Z","v":22601,"vw":81.083816},{"c":81.755,"h":81.82,"l":81.065,"n":438,"o":81.08,"t":"2026-09-29T18:45:00Z","v":21093,"vw":81.580944},{"c":81.965,"h":82.37,"l":81.65,"n":969,"o":81.765,"t":"2026-09-29T19:00:00Z","v":45475,"vw":81.967869},{"c":81.59,"h":82.045,"l":81.29,"n":868,"o":81.94,"t":"2026-09-29T19:15:00Z","v":50594,"vw":81.647794},{"c":81.8275,"h":82.085,"l":81.49,"n":993,"o":81.59,"t":"2026-09-29T19:30:00Z","v":42289,"vw":81.806682},{"c":82.55,"h":82.9,"l":81.62,"n":2698,"o":81.825,"t":"2026-09-29T19:45:00Z","v":150070,"vw":82.255036},{"c":83.8,"h":83.8,"l":82.64,"n":31,"o":82.64,"t":"2026-09-29T20:00:00Z","v":197169,"vw":82.640643},{"c":82.64,"h":82.64,"l":82.64,"n":1,"o":82.64,"t":"2026-09-29T20:15:00Z","v":2608,"vw":82.64},{"c":83.25,"h":83.25,"l":83.25,"n":2,"o":83.25,"t":"2026-09-29T21:15:00Z","v":101,"vw":83.25},{"c":82.055,"h":84.67,"l":81.59,"n":338,"o":83.91,"t":"2026-09-30T13:30:00Z","v":13851,"vw":83.161834},{"c":82.72,"h":82.9,"l":81.59,"n":349,"o":81.59,"t":"2026-09-30T13:45:00Z","v":11561,"vw":82.397101},{"c":82.64,"h":83.02,"l":82.04,"n":256,"o":82.9,"t":"2026-09-30T14:00:00Z","v":7709,"vw":82.744437},{"c":82.25,"h":82.82,"l":81.82,"n":278,"o":82.8,"t":"2026-09-30T14:15:00Z","v":6011,"vw":82.425968},{"c":82.88,"h":82.965,"l":82.24,"n":269,"o":82.24,"t":"2026-09-30T14:30:00Z","v":7054,"vw":82.589055},{"c":83.06,"h":83.19,"l":82.78,"n":271,"o":82.87,"t":"2026-09-30T14:45:00Z","v":6884,"vw":82.974273},{"c":83.22,"h":83.29,"l":82.86,"n":335,"o":82.9,"t":"2026-09-30T15:00:00Z","v":7900,"vw":83.047817},{"c":82.632,"h":83.15,"l":82.435,"n":211,"o":83.15,"t":"2026-09-30T15:15:00Z","v":7657,"vw":82.766809},{"c":83.055,"h":83.19,"l":82.68,"n":442,"o":82.68,"t":"2026-09-30T15:30:00Z","v":18281,"vw":82.965831},{"c":83.02,"h":83.115,"l":82.74,"n":287,"o":83.01,"t":"2026-09-30T15:45:00Z","v":7142,"vw":82.984857},{"c":83.06,"h":83.4,"l":83.06,"n":338,"o":83.07,"t":"2026-09-30T16:00:00Z","v":8329,"vw":83.263793},{"c":83.44,"h":83.53,"l":83.22,"n":258,"o":83.3,"t":"2026-09-30T16:15:00Z","v":4926,"vw":83.356788},{"c":83.62,"h":83.705,"l":83.45,"n":354,"o":83.48,"t":"2026-09-30T16:30:00Z","v":11291,"vw":83.553999},{"c":83.59,"h":83.69,"l":83.4,"n":197,"o":83.51,"t":"2026-09-30T16:45:00Z","v":3626,"vw":83.551875},{"c":83.305,"h":83.68,"l":83.285,"n":409,"o":83.505,"t":"2026-09-30T17:00:00Z","v":10757,"vw":83.493238},{"c":83.32,"h":83.32,"l":82.925,"n":247,"o":83.18,"t":"2026-09-30T17:15:00Z","v":6595,"vw":83.127936},{"c":83.72,"h":83.72,"l":83.165,"n":411,"o":83.305,"t":"2026-09-30T17:30:00Z","v":14230,"vw":83.429858},{"c":83.5,"h":83.8,"l":83.485,"n":286,"o":83.63,"t":"2026-09-30T17:45:00Z","v":8426,"vw":83.683031},{"c":83.61,"h":83.7,"l":83.44,"n":485,"o":83.505,"t":"2026-09-30T18:00:00Z","v":13571,"vw":83.564824},{"c":83.76,"h":83.81,"l":83.595,"n":423,"o":83.72,"t":"2026-09-30T18:15:00Z","v":10641,"vw":83.74394},{"c":83.49,"h":83.735,"l":83.28,"n":401,"o":83.735,"t":"2026-09-30T18:30:00Z","v":12248,"vw":83.455603},{"c":83.53,"h":83.57,"l":83.37,"n":429,"o":83.39,"t":"2026-09-30T18:45:00Z","v":8977,"vw":83.486247},{"c":83.455,"h":83.6,"l":83.44,"n":307,"o":83.55,"t":"2026-09-30T19:00:00Z","v":7396,"vw":83.532274},{"c":83.2,"h":83.455,"l":83.19,"n":527,"o":83.41,"t":"2026-09-30T19:15:00Z","v":11554,"vw":83.284719},{"c":83.16,"h":83.36,"l":83.06,"n":627,"o":83.205,"t":"2026-09-30T19:30:00Z","v":19500,"vw":83.240005},{"c":82.97,"h":83.76,"l":82.92,"n":1860,"o":83.11,"t":"2026-09-30T19:45:00Z","v":111092,"vw":83.160792},{"c":83,"h":83,"l":83,"n":30,"o":83,"t":"2026-09-30T20:00:00Z","v":220495,"vw":83},{"c":83,"h":83,"l":83,"n":1,"o":83,"t":"2026-09-30T20:15:00Z","v":77424,"vw":83},{"c":82.07,"h":82.07,"l":82.07,"n":1,"o":82.07,"t":"2026-09-30T20:30:00Z","v":100,"vw":82.07},{"c":81.685,"h":83.4,"l":81.685,"n":168,"o":83.4,"t":"2026-10-01T13:30:00Z","v":12722,"vw":82.964478},{"c":81.24,"h":81.75,"l":81.24,"n":86,"o":81.73,"t":"2026-10-01T13:45:00Z","v":1771,"vw":81.6215},{"c":81.88,"h":82.56,"l":81.05,"n":270,"o":81.63,"t":"2026-10-01T14:00:00Z","v":12160,"vw":81.697461},{"c":82.53,"h":83.06,"l":82.15,"n":90,"o":82.6,"t":"2026-10-01T14:15:00Z","v":2904,"vw":82.652702},{"c":82.53,"h":82.81,"l":82.285,"n":103,"o":82.285,"t":"2026-10-01T14:30:00Z","v":4761,"vw":82.501828},{"c":82.76,"h":82.81,"l":82.32,"n":230,"o":82.74,"t":"2026-10-01T14:45:00Z","v":7075,"vw":82.686812},{"c":82.56,"h":82.645,"l":82.28,"n":314,"o":82.59,"t":"2026-10-01T15:00:00Z","v":20348,"vw":82.475819},{"c":82.78,"h":82.78,"l":82.4,"n":182,"o":82.4001,"t":"2026-10-01T15:15:00Z","v":7982,"vw":82.489203},{"c":83.09,"h":83.37,"l":82.68,"n":288,"o":82.76,"t":"2026-10-01T15:30:00Z","v":5794,"vw":82.948241},{"c":83.09,"h":83.3585,"l":82.95,"n":317,"o":83.05,"t":"2026-10-01T15:45:00Z","v":7043,"vw":83.107215},{"c":83.35,"h":83.75,"l":83.14,"n":308,"o":83.235,"t":"2026-10-01T16:00:00Z","v":7456,"vw":83.37532},{"c":83.56,"h":83.56,"l":83.15,"n":88,"o":83.15,"t":"2026-10-01T16:15:00Z","v":1715,"vw":83.408333},{"c":83.24,"h":83.95,"l":83.24,"n":253,"o":83.7,"t":"2026-10-01T16:30:00Z","v":6464,"vw":83.61071},{"c":83.31,"h":83.58,"l":83.24,"n":173,"o":83.29,"t":"2026-10-01T16:45:00Z","v":3478,"vw":83.402167},{"c":83.62,"h":83.6325,"l":83.355,"n":166,"o":83.355,"t":"2026-10-01T17:00:00Z","v":3564,"vw":83.525781},{"c":83.88,"h":84.01,"l":83.46,"n":321,"o":83.46,"t":"2026-10-01T17:15:00Z","v":6866,"vw":83.850906},{"c":83.84,"h":84.39,"l":83.63,"n":402,"o":84.07,"t":"2026-10-01T17:30:00Z","v":8531,"vw":83.98352},{"c":83.55,"h":83.945,"l":83.5,"n":198,"o":83.945,"t":"2026-10-01T17:45:00Z","v":4265,"vw":83.672083},{"c":83.59,"h":83.66,"l":83.26,"n":130,"o":83.48,"t":"2026-10-01T18:00:00Z","v":2803,"vw":83.432771},{"c":83.27,"h":83.66,"l":83.27,"n":356,"o":83.6,"t":"2026-10-01T18:15:00Z","v":8002,"vw":83.512486},{"c":83.3575,"h":83.58,"l":83.11,"n":320,"o":83.1525,"t":"2026-10-01T18:30:00Z","v":6276,"vw":83.325701},{"c":83.37,"h":83.37,"l":83.055,"n":260,"o":83.285,"t":"2026-10-01T18:45:00Z","v":4578,"vw":83.248802},{"c":83.66,"h":83.76,"l":83.41,"n":296,"o":83.41,"t":"2026-10-01T19:00:00Z","v":6012,"vw":83.577969},{"c":83.265,"h":83.71,"l":83.26,"n":437,"o":83.655,"t":"2026-10-01T19:15:00Z","v":9829,"vw":83.468074},{"c":83.55,"h":83.705,"l":83.32,"n":757,"o":83.32,"t":"2026-10-01T19:30:00Z","v":23285,"vw":83.549148},{"c":84.14,"h":84.24,"l":82.98,"n":2704,"o":83.54,"t":"2026-10-01T19:45:00Z","v":185445,"vw":83.694995},{"c":84.07,"h":84.07,"l":84.07,"n":28,"o":84.07,"t":"2026-10-01T20:00:00Z","v":87112,"vw":84.07},{"c":85.1,"h":85.1,"l":84.61,"n":70,"o":84.61,"t":"2026-10-02T11:30:00Z","v":1806,"vw":84.98233},{"c":85,"h":85,"l":85,"n":9,"o":85,"t":"2026-10-02T11:45:00Z","v":478,"vw":85},{"c":85.41,"h":85.41,"l":85.41,"n":2,"o":85.41,"t":"2026-10-02T12:30:00Z","v":205,"vw":85.41},{"c":86.01,"h":86.01,"l":85.61,"n":26,"o":85.61,"t":"2026-10-02T13:15:00Z","v":1748,"vw":85.751989},{"c":86.115,"h":86.725,"l":85.13,"n":357,"o":86.52,"t":"2026-10-02T13:30:00Z","v":19249,"vw":86.06845},{"c":85.27,"h":86.56,"l":85.155,"n":265,"o":86.1,"t":"2026-10-02T13:45:00Z","v":7448,"vw":85.83807},{"c":85.73,"h":85.74,"l":84.765,"n":384,"o":85.27,"t":"2026-10-02T14:00:00Z","v":27624,"vw":85.08541},{"c":85.32,"h":85.71,"l":84.716,"n":204,"o":85.71,"t":"2026-10-02T14:15:00Z","v":8068,"vw":85.136697},{"c":85.2875,"h":85.61,"l":84.72,"n":220,"o":85.32,"t":"2026-10-02T14:30:00Z","v":4671,"vw":85.118856},{"c":85.295,"h":85.6,"l":84.99,"n":455,"o":85.09,"t":"2026-10-02T14:45:00Z","v":13865,"vw":85.20636},{"c":84.62,"h":85.11,"l":84.43,"n":380,"o":85.11,"t":"2026-10-02T15:00:00Z","v":9478,"vw":84.727159},{"c":84.655,"h":84.91,"l":84.4,"n":257,"o":84.87,"t":"2026-10-02T15:15:00Z","v":7095,"vw":84.707945},{"c":84.65,"h":85.15,"l":84.65,"n":187,"o":84.685,"t":"2026-10-02T15:30:00Z","v":4669,"vw":84.924421},{"c":84.62,"h":84.98,"l":84.62,"n":375,"o":84.7,"t":"2026-10-02T15:45:00Z","v":13548,"vw":84.752633},{"c":84.655,"h":85.22,"l":84.65,"n":306,"o":84.92,"t":"2026-10-02T16:00:00Z","v":10791,"vw":84.883457},{"c":84.4,"h":84.72,"l":84.38,"n":305,"o":84.66,"t":"2026-10-02T16:15:00Z","v":6574,"vw":84.600358},{"c":84.34,"h":84.59,"l":84.29,"n":248,"o":84.41,"t":"2026-10-02T16:30:00Z","v":4454,"vw":84.431304},{"c":84.4,"h":84.69,"l":84.275,"n":235,"o":84.58,"t":"2026-10-02T16:45:00Z","v":6759,"vw":84.448629},{"c":84.46,"h":84.57,"l":84.39,"n":296,"o":84.42,"t":"2026-10-02T17:00:00Z","v":6714,"vw":84.448865},{"c":84.355,"h":84.56,"l":84.1,"n":394,"o":84.505,"t":"2026-10-02T17:15:00Z","v":14116,"vw":84.341686},{"c":84.285,"h":84.57,"l":84.285,"n":206,"o":84.31,"t":"2026-10-02T17:30:00Z","v":8182,"vw":84.528765},{"c":84.38,"h":84.5,"l":84.14,"n":233,"o":84.285,"t":"2026-10-02T17:45:00Z","v":4785,"vw":84.276238},{"c":84.2,"h":84.38,"l":84.17,"n":162,"o":84.38,"t":"2026-10-02T18:00:00Z","v":3444,"vw":84.250045},{"c":84.2,"h":84.462,"l":84.12,"n":329,"o":84.285,"t":"2026-10-02T18:15:00Z","v":8788,"vw":84.333309},{"c":84.3,"h":84.31,"l":84.06,"n":448,"o":84.22,"t":"2026-10-02T18:30:00Z","v":11815,"vw":84.175371},{"c":84.28,"h":84.32,"l":84.11,"n":384,"o":84.19,"t":"2026-10-02T18:45:00Z","v":8897,"vw":84.232951},{"c":84.245,"h":84.45,"l":84.11,"n":504,"o":84.26,"t":"2026-10-02T19:00:00Z","v":14580,"vw":84.313128},{"c":84.595,"h":84.68,"l":84.165,"n":601,"o":84.3088,"t":"2026-10-02T19:15:00Z","v":17622,"vw":84.402235},{"c":84.42,"h":84.775,"l":84.37,"n":768,"o":84.57,"t":"2026-10-02T19:30:00Z","v":18667,"vw":84.538022},{"c":84.88,"h":84.96,"l":84.41,"n":2386,"o":84.51,"t":"2026-10-02T19:45:00Z","v":124535,"vw":84.726973},{"c":84.87,"h":84.87,"l":84.87,"n":46,"o":84.87,"t":"2026-10-02T20:00:00Z","v":113243,"vw":84.87},{"c":84.87,"h":84.87,"l":84.87,"n":1,"o":84.87,"t":"2026-10-02T20:15:00Z","v":18666,"vw":84.87},{"c":84.79,"h":84.79,"l":84.79,"n":1,"o":84.79,"t":"2026-10-05T08:00:00Z","v":100,"vw":84.79},{"c":84.84,"h":84.84,"l":84.84,"n":5,"o":84.84,"t":"2026-10-05T08:15:00Z","v":264,"vw":84.84},{"c":83.74,"h":84.66,"l":83.72,"n":169,"o":84.66,"t":"2026-10-05T13:30:00Z","v":5384,"vw":84.505009},{"c":84.05,"h":84.27,"l":83.71,"n":232,"o":83.71,"t":"2026-10-05T13:45:00Z","v":9622,"vw":83.93023},{"c":84.46,"h":84.46,"l":83.795,"n":275,"o":83.94,"t":"2026-10-05T14:00:00Z","v":12072,"vw":84.133592},{"c":84.3725,"h":85,"l":84.3725,"n":137,"o":84.49,"t":"2026-10-05T14:15:00Z","v":9006,"vw":84.651276},{"c":84.39,"h":84.5799,"l":84.115,"n":104,"o":84.46,"t":"2026-10-05T14:30:00Z","v":5606,"vw":84.304643},{"c":84.26,"h":84.61,"l":83.9101,"n":187,"o":84.61,"t":"2026-10-05T14:45:00Z","v":8252,"vw":84.190431},{"c":84.57,"h":84.57,"l":83.89,"n":193,"o":84.3464,"t":"2026-10-05T15:00:00Z","v":12916,"vw":84.239284},{"c":84.34,"h":84.6,"l":84.14,"n":278,"o":84.49,"t":"2026-10-05T15:15:00Z","v":13510,"vw":84.382772},{"c":84.68,"h":84.68,"l":84.44,"n":156,"o":84.465,"t":"2026-10-05T15:30:00Z","v":5196,"vw":84.500763},{"c":84.275,"h":84.62,"l":84.2,"n":134,"o":84.53,"t":"2026-10-05T15:45:00Z","v":6244,"vw":84.367602},{"c":84.15,"h":84.18,"l":84.045,"n":159,"o":84.1301,"t":"2026-10-05T16:00:00Z","v":6449,"vw":84.127427},{"c":84.22,"h":84.61,"l":84.18,"n":427,"o":84.25,"t":"2026-10-05T16:15:00Z","v":16913,"vw":84.442062},{"c":84.2,"h":84.32,"l":84.2,"n":125,"o":84.21,"t":"2026-10-05T16:30:00Z","v":6260,"vw":84.216904},{"c":84.12,"h":84.36,"l":84.115,"n":227,"o":84.205,"t":"2026-10-05T16:45:00Z","v":5817,"vw":84.249192},{"c":83.47,"h":83.995,"l":83.385,"n":270,"o":83.995,"t":"2026-10-05T17:00:00Z","v":4814,"vw":83.54535},{"c":83.15,"h":83.3,"l":82.96,"n":345,"o":83.13,"t":"2026-10-05T17:15:00Z","v":11414,"vw":83.177605},{"c":83.495,"h":83.495,"l":83.155,"n":248,"o":83.155,"t":"2026-10-05T17:30:00Z","v":7488,"vw":83.27987},{"c":83.435,"h":83.66,"l":83.36,"n":183,"o":83.5,"t":"2026-10-05T17:45:00Z","v":4660,"vw":83.561264},{"c":83.2598,"h":83.66,"l":83.2598,"n":249,"o":83.58,"t":"2026-10-05T18:00:00Z","v":6617,"vw":83.540596},{"c":83.18,"h":83.42,"l":83.18,"n":313,"o":83.38,"t":"2026-10-05T18:15:00Z","v":7775,"vw":83.309915},{"c":83.08,"h":83.21,"l":83.03,"n":143,"o":83.18,"t":"2026-10-05T18:30:00Z","v":3095,"vw":83.126915},{"c":83.38,"h":83.38,"l":83.08,"n":323,"o":83.09,"t":"2026-10-05T18:45:00Z","v":10214,"vw":83.205041},{"c":83.49,"h":83.5,"l":83.29,"n":225,"o":83.37,"t":"2026-10-05T19:00:00Z","v":5131,"vw":83.422433},{"c":83.17,"h":83.495,"l":83.17,"n":360,"o":83.49,"t":"2026-10-05T19:15:00Z","v":9934,"vw":83.327377},{"c":83.08,"h":83.41,"l":83.055,"n":753,"o":83.165,"t":"2026-10-05T19:30:00Z","v":22875,"vw":83.258262},{"c":82.97,"h":83.165,"l":82.64,"n":2571,"o":83.165,"t":"2026-10-05T19:45:00Z","v":97472,"vw":82.908567},{"c":82.94,"h":82.94,"l":82.94,"n":47,"o":82.94,"t":"2026-10-05T20:00:00Z","v":157118,"vw":82.94},{"c":82.94,"h":82.94,"l":82.94,"n":1,"o":82.94,"t":"2026-10-05T20:15:00Z","v":37332,"vw":82.94},{"c":83.23,"h":84.14,"l":82.98,"n":108,"o":83.8,"t":"2026-10-06T13:30:00Z","v":7730,"vw":83.516421},{"c":83.4,"h":83.69,"l":83.375,"n":106,"o":83.61,"t":"2026-10-06T13:45:00Z","v":2906,"vw":83.478528},{"c":83,"h":83.975,"l":83,"n":251,"o":83.78,"t":"2026-10-06T14:00:00Z","v":10631,"vw":83.459751},{"c":81.37,"h":82.945,"l":81.37,"n":590,"o":82.6601,"t":"2026-10-06T14:15:00Z","v":29840,"vw":81.974383},{"c":81.5,"h":81.68,"l":81.25,"n":318,"o":81.57,"t":"2026-10-06T14:30:00Z","v":8220,"vw":81.394549},{"c":81.722,"h":81.805,"l":81.395,"n":307,"o":81.54,"t":"2026-10-06T14:45:00Z","v":13971,"vw":81.576265},{"c":81.85,"h":81.9,"l":81.6,"n":338,"o":81.68,"t":"2026-10-06T15:00:00Z","v":11719,"vw":81.691013},{"c":82.17,"h":82.29,"l":81.81,"n":303,"o":81.81,"t":"2026-10-06T15:15:00Z","v":13042,"vw":82.030509},{"c":82.375,"h":82.43,"l":81.93,"n":184,"o":82.175,"t":"2026-10-06T15:30:00Z","v":6655,"vw":82.147223},{"c":82.29,"h":82.67,"l":82.0825,"n":307,"o":82.59,"t":"2026-10-06T15:45:00Z","v":38948,"vw":82.401874},{"c":82.65,"h":82.65,"l":82.095,"n":193,"o":82.3,"t":"2026-10-06T16:00:00Z","v":6197,"vw":82.367094},{"c":82.115,"h":82.61,"l":82.08,"n":148,"o":82.56,"t":"2026-10-06T16:15:00Z","v":5726,"vw":82.47714},{"c":82.78,"h":82.78,"l":82.08,"n":169,"o":82.08,"t":"2026-10-06T16:30:00Z","v":5147,"vw":82.498898},{"c":82.76,"h":82.78,"l":82.615,"n":70,"o":82.6225,"t":"2026-10-06T16:45:00Z","v":1542,"vw":82.681944},{"c":83.25,"h":83.45,"l":82.74,"n":375,"o":82.74,"t":"2026-10-06T17:00:00Z","v":11523,"vw":83.040413},{"c":83.585,"h":83.64,"l":83.115,"n":193,"o":83.2675,"t":"2026-10-06T17:15:00Z","v":6181,"vw":83.46492},{"c":83.39,"h":83.615,"l":83.29,"n":139,"o":83.54,"t":"2026-10-06T17:30:00Z","v":4609,"vw":83.467633},{"c":82.925,"h":83.42,"l":82.8975,"n":229,"o":83.29,"t":"2026-10-06T17:45:00Z","v":6881,"vw":83.157624},{"c":83.185,"h":83.185,"l":82.885,"n":314,"o":82.885,"t":"2026-10-06T18:00:00Z","v":11726,"vw":83.053192},{"c":83.265,"h":83.335,"l":83.05,"n":364,"o":83.185,"t":"2026-10-06T18:15:00Z","v":11986,"vw":83.160842},{"c":82.885,"h":83.23,"l":82.885,"n":243,"o":83.225,"t":"2026-10-06T18:30:00Z","v":6668,"vw":83.083583},{"c":83.045,"h":83.16,"l":82.9,"n":245,"o":82.925,"t":"2026-10-06T18:45:00Z","v":7707,"vw":83.027022},{"c":83.23,"h":83.26,"l":82.94,"n":325,"o":83.045,"t":"2026-10-06T19:00:00Z","v":6784,"vw":83.092285},{"c":82.724,"h":83.255,"l":82.701,"n":669,"o":83.255,"t":"2026-10-06T19:15:00Z","v":27197,"vw":82.916344},{"c":83.15,"h":83.15,"l":82.6331,"n":478,"o":82.6331,"t":"2026-10-06T19:30:00Z","v":11362,"vw":82.934362},{"c":82.8,"h":83.28,"l":82.65,"n":1601,"o":83.21,"t":"2026-10-06T19:45:00Z","v":55053,"vw":82.888351},{"c":82.8,"h":82.8,"l":82.8,"n":33,"o":82.8,"t":"2026-10-06T20:00:00Z","v":201275,"vw":82.8},{"c":82.5,"h":82.51,"l":82.5,"n":13,"o":82.5,"t":"2026-10-07T10:45:00Z","v":1107,"vw":82.50096},{"c":80.265,"h":81.52,"l":79.61,"n":493,"o":80.885,"t":"2026-10-07T13:30:00Z","v":16926,"vw":80.551187},{"c":79.38,"h":80.211,"l":79.1,"n":230,"o":80.21,"t":"2026-10-07T13:45:00Z","v":6610,"vw":79.644848},{"c":79.56,"h":79.775,"l":79.265,"n":167,"o":79.74,"t":"2026-10-07T14:00:00Z","v":4318,"vw":79.499445},{"c":79,"h":79.47,"l":79,"n":124,"o":79.47,"t":"2026-10-07T14:15:00Z","v":3648,"vw":79.219742},{"c":79.275,"h":79.49,"l":79.145,"n":120,"o":79.145,"t":"2026-10-07T14:30:00Z","v":3299,"vw":79.283186},{"c":79.86,"h":79.96,"l":79.15,"n":277,"o":79.23,"t":"2026-10-07T14:45:00Z","v":10891,"vw":79.591194},{"c":79.5362,"h":79.7,"l":79.38,"n":141,"o":79.61,"t":"2026-10-07T15:00:00Z","v":2818,"vw":79.538512},{"c":79.435,"h":79.52,"l":79.43,"n":73,"o":79.52,"t":"2026-10-07T15:15:00Z","v":1557,"vw":79.447212},{"c":79.46,"h":79.64,"l":79.2,"n":155,"o":79.64,"t":"2026-10-07T15:30:00Z","v":4538,"vw":79.389202},{"c":79.47,"h":79.505,"l":79.23,"n":295,"o":79.45,"t":"2026-10-07T15:45:00Z","v":8809,"vw":79.40551},{"c":79.58,"h":79.72,"l":79.34,"n":268,"o":79.495,"t":"2026-10-07T16:00:00Z","v":8067,"vw":79.4831},{"c":79.565,"h":79.67,"l":79.545,"n":160,"o":79.615,"t":"2026-10-07T16:15:00Z","v":8369,"vw":79.606085},{"c":79.26,"h":79.6,"l":79.185,"n":216,"o":79.6,"t":"2026-10-07T16:30:00Z","v":7510,"vw":79.383365},{"c":78.87,"h":79.49,"l":78.87,"n":256,"o":79.275,"t":"2026-10-07T16:45:00Z","v":9466,"vw":79.304421},{"c":79.85,"h":79.97,"l":79,"n":298,"o":79,"t":"2026-10-07T17:00:00Z","v":27089,"vw":79.830593},{"c":79.9,"h":80.02,"l":79.5222,"n":194,"o":79.5222,"t":"2026-10-07T17:15:00Z","v":9199,"vw":79.83139},{"c":79.98,"h":79.98,"l":79.665,"n":199,"o":79.79,"t":"2026-10-07T17:30:00Z","v":8515,"vw":79.730818},{"c":79.66,"h":79.72,"l":79.52,"n":72,"o":79.625,"t":"2026-10-07T17:45:00Z","v":2223,"vw":79.5827},{"c":79.43,"h":79.91,"l":79.3,"n":248,"o":79.78,"t":"2026-10-07T18:00:00Z","v":8516,"vw":79.631019},{"c":80.05,"h":80.05,"l":79.55,"n":212,"o":79.57,"t":"2026-10-07T18:15:00Z","v":14732,"vw":79.857673},{"c":79.61,"h":79.7,"l":79.4,"n":269,"o":79.7,"t":"2026-10-07T18:30:00Z","v":6037,"vw":79.530237},{"c":79.97,"h":80.1,"l":79.645,"n":350,"o":79.645,"t":"2026-10-07T18:45:00Z","v":14627,"vw":79.751386},{"c":79.95,"h":80.13,"l":79.79,"n":366,"o":79.95,"t":"2026-10-07T19:00:00Z","v":10939,"vw":79.988248},{"c":80.05,"h":80.14,"l":79.84,"n":333,"o":79.93,"t":"2026-10-07T19:15:00Z","v":9982,"vw":79.962752},{"c":79.82,"h":80.23,"l":79.77,"n":684,"o":80.12,"t":"2026-10-07T19:30:00Z","v":19884,"vw":79.888284},{"c":79.78,"h":79.87,"l":79.59,"n":1578,"o":79.84,"t":"2026-10-07T19:45:00Z","v":39482,"vw":79.742565},{"c":79.75,"h":79.75,"l":79.75,"n":31,"o":79.75,"t":"2026-10-07T20:00:00Z","v":138784,"vw":79.75},{"c":79.01,"h":79.01,"l":79.01,"n":5,"o":79.01,"t":"2026-10-08T08:00:00Z","v":137,"vw":79.01},{"c":78.785,"h":78.95,"l":78.17,"n":196,"o":78.75,"t":"2026-10-08T13:30:00Z","v":8071,"vw":78.612714},{"c":79.81,"h":79.81,"l":78.935,"n":162,"o":79.17,"t":"2026-10-08T13:45:00Z","v":5044,"vw":79.242534},{"c":79.31,"h":79.93,"l":79.31,"n":137,"o":79.89,"t":"2026-10-08T14:00:00Z","v":2421,"vw":79.645},{"c":79.48,"h":79.48,"l":79.195,"n":125,"o":79.35,"t":"2026-10-08T14:15:00Z","v":2626,"vw":79.335313},{"c":79.2,"h":79.5,"l":79.2,"n":134,"o":79.32,"t":"2026-10-08T14:30:00Z","v":3236,"vw":79.362778},{"c":79.175,"h":79.268,"l":79.175,"n":151,"o":79.268,"t":"2026-10-08T14:45:00Z","v":2003,"vw":79.205702},{"c":78.45,"h":79.14,"l":78.45,"n":165,"o":79.14,"t":"2026-10-08T15:00:00Z","v":3202,"vw":78.780714},{"c":78.385,"h":78.47,"l":78.26,"n":242,"o":78.325,"t":"2026-10-08T15:15:00Z","v":5995,"vw":78.368897},{"c":78.47,"h":78.47,"l":78.31,"n":189,"o":78.38,"t":"2026-10-08T15:30:00Z","v":4688,"vw":78.390769},{"c":78.565,"h":78.65,"l":78.43,"n":402,"o":78.435,"t":"2026-10-08T15:45:00Z","v":9424,"vw":78.556926},{"c":78.71,"h":78.805,"l":78.6601,"n":116,"o":78.67,"t":"2026-10-08T16:00:00Z","v":3139,"vw":78.683265},{"c":79.05,"h":79.67,"l":78.78,"n":383,"o":78.78,"t":"2026-10-08T16:15:00Z","v":15983,"vw":79.283084},{"c":78.935,"h":79.01,"l":78.83,"n":205,"o":78.995,"t":"2026-10-08T16:30:00Z","v":4594,"vw":78.931786},{"c":78.47,"h":78.925,"l":78.46,"n":166,"o":78.925,"t":"2026-10-08T16:45:00Z","v":3431,"vw":78.649583},{"c":78.57,"h":78.755,"l":77.61,"n":570,"o":78.44,"t":"2026-10-08T17:00:00Z","v":19519,"vw":78.317613},{"c":77.82,"h":78.65,"l":77.82,"n":342,"o":78.54,"t":"2026-10-08T17:15:00Z","v":12460,"vw":78.301216},{"c":78.09,"h":78.28,"l":77.7444,"n":320,"o":77.97,"t":"2026-10-08T17:30:00Z","v":7993,"vw":78.081978},{"c":77.71,"h":78.35,"l":77.62,"n":530,"o":78.04,"t":"2026-10-08T17:45:00Z","v":16660,"vw":78.093062},{"c":78.07,"h":78.07,"l":77.51,"n":282,"o":77.61,"t":"2026-10-08T18:00:00Z","v":8091,"vw":77.74692},{"c":78.205,"h":78.3,"l":77.87,"n":162,"o":77.915,"t":"2026-10-08T18:15:00Z","v":4349,"vw":78.058485},{"c":78.02,"h":78.05,"l":77.7901,"n":233,"o":78.01,"t":"2026-10-08T18:30:00Z","v":5348,"vw":77.953546},{"c":77.94,"h":78.04,"l":77.69,"n":432,"o":78.0313,"t":"2026-10-08T18:45:00Z","v":11046,"vw":77.879374},{"c":77.45,"h":77.97,"l":77.44,"n":614,"o":77.83,"t":"2026-10-08T19:00:00Z","v":28209,"vw":77.732817},{"c":78.01,"h":78.19,"l":77.455,"n":906,"o":77.47,"t":"2026-10-08T19:15:00Z","v":25643,"vw":77.764101},{"c":78.21,"h":78.26,"l":77.93,"n":596,"o":78.03,"t":"2026-10-08T19:30:00Z","v":11303,"vw":78.100413},{"c":78.45,"h":78.77,"l":78.16,"n":1945,"o":78.21,"t":"2026-10-08T19:45:00Z","v":60772,"vw":78.544075},{"c":78.52,"h":78.52,"l":78.52,"n":32,"o":78.52,"t":"2026-10-08T20:00:00Z","v":86586,"vw":78.52},{"c":76.95,"h":76.95,"l":76.95,"n":1,"o":76.95,"t":"2026-10-08T23:15:00Z","v":1000,"vw":76.95},{"c":77.9744,"h":77.9744,"l":77.9744,"n":1,"o":77.9744,"t":"2026-10-08T23:45:00Z","v":100,"vw":77.9744},{"c":78.33,"h":79.5,"l":78.33,"n":114,"o":79.01,"t":"2026-10-09T13:30:00Z","v":5854,"vw":79.034066},{"c":78.295,"h":78.295,"l":78.14,"n":64,"o":78.2,"t":"2026-10-09T13:45:00Z","v":1736,"vw":78.234546},{"c":78.375,"h":78.69,"l":78.21,"n":107,"o":78.5,"t":"2026-10-09T14:00:00Z","v":1724,"vw":78.405061},{"c":78.27,"h":78.55,"l":78.24,"n":177,"o":78.37,"t":"2026-10-09T14:15:00Z","v":4557,"vw":78.387299},{"c":78.455,"h":78.53,"l":78.275,"n":117,"o":78.275,"t":"2026-10-09T14:30:00Z","v":2989,"vw":78.398109},{"c":78.91,"h":78.91,"l":78.49,"n":211,"o":78.58,"t":"2026-10-09T14:45:00Z","v":9969,"vw":78.645899},{"c":79.21,"h":79.2125,"l":78.9,"n":204,"o":78.97,"t":"2026-10-09T15:00:00Z","v":4968,"vw":79.007529},{"c":79.125,"h":79.29,"l":79.125,"n":111,"o":79.29,"t":"2026-10-09T15:15:00Z","v":2398,"vw":79.173678},{"c":79.105,"h":79.21,"l":78.955,"n":189,"o":79.205,"t":"2026-10-09T15:30:00Z","v":5542,"vw":79.127165},{"c":79.075,"h":79.2,"l":79.075,"n":73,"o":79.08,"t":"2026-10-09T15:45:00Z","v":1782,"vw":79.088244},{"c":78.89,"h":79.19,"l":78.64,"n":348,"o":79.08,"t":"2026-10-09T16:00:00Z","v":13986,"vw":79.001875},{"c":78.64,"h":78.725,"l":78.64,"n":98,"o":78.725,"t":"2026-10-09T16:15:00Z","v":2025,"vw":78.681632},{"c":78.68,"h":78.8,"l":78.68,"n":79,"o":78.8,"t":"2026-10-09T16:30:00Z","v":1621,"vw":78.763333},{"c":78.66,"h":78.73,"l":78.2867,"n":179,"o":78.73,"t":"2026-10-09T16:45:00Z","v":5705,"vw":78.503718},{"c":78.42,"h":78.66,"l":78.35,"n":147,"o":78.46,"t":"2026-10-09T17:00:00Z","v":3535,"vw":78.478743},{"c":78.42,"h":78.6199,"l":78.42,"n":153,"o":78.425,"t":"2026-10-09T17:15:00Z","v":4169,"vw":78.498002},{"c":78.8,"h":78.8,"l":78.52,"n":168,"o":78.53,"t":"2026-10-09T17:30:00Z","v":4446,"vw":78.676639},{"c":79.215,"h":79.215,"l":78.89,"n":199,"o":79,"t":"2026-10-09T17:45:00Z","v":5631,"vw":79.064342},{"c":79.12,"h":79.21,"l":79.03,"n":166,"o":79.05,"t":"2026-10-09T18:00:00Z","v":5596,"vw":79.10701},{"c":78.74,"h":79.115,"l":78.69,"n":271,"o":79.05,"t":"2026-10-09T18:15:00Z","v":9703,"vw":79.014093},{"c":78.74,"h":78.81,"l":78.67,"n":119,"o":78.67,"t":"2026-10-09T18:30:00Z","v":4183,"vw":78.760109},{"c":78.84,"h":79.1299,"l":78.715,"n":341,"o":78.79,"t":"2026-10-09T18:45:00Z","v":12143,"vw":78.875054},{"c":79.235,"h":79.24,"l":78.89,"n":288,"o":78.93,"t":"2026-10-09T19:00:00Z","v":8694,"vw":79.009788},{"c":79.175,"h":79.32,"l":79.0301,"n":316,"o":79.24,"t":"2026-10-09T19:15:00Z","v":8885,"vw":79.176277},{"c":79.365,"h":79.365,"l":79.11,"n":643,"o":79.13,"t":"2026-10-09T19:30:00Z","v":18663,"vw":79.19597},{"c":79.55,"h":79.64,"l":79.18,"n":1654,"o":79.37,"t":"2026-10-09T19:45:00Z","v":57069,"vw":79.411909},{"c":79.49,"h":79.49,"l":79.49,"n":37,"o":79.49,"t":"2026-10-09T20:00:00Z","v":67739,"vw":79.49},{"c":77.91,"h":77.91,"l":77.91,"n":4,"o":77.91,"t":"2026-10-09T21:30:00Z","v":252,"vw":77.91},{"c":78.945,"h":79.13,"l":78.52,"n":151,"o":79.13,"t":"2026-10-12T13:30:00Z","v":5961,"vw":78.991904},{"c":78.68,"h":79.41,"l":78.5964,"n":184,"o":78.5964,"t":"2026-10-12T13:45:00Z","v":5471,"vw":79.144251},{"c":78.23,"h":78.8,"l":77.915,"n":294,"o":78.76,"t":"2026-10-12T14:00:00Z","v":7763,"vw":78.184834},{"c":78.16,"h":78.3199,"l":78,"n":148,"o":78.03,"t":"2026-10-12T14:15:00Z","v":4935,"vw":78.175325},{"c":78.2,"h":78.31,"l":78.13,"n":120,"o":78.13,"t":"2026-10-12T14:30:00Z","v":6642,"vw":78.216094},{"c":78.51,"h":78.51,"l":78.24,"n":98,"o":78.24,"t":"2026-10-12T14:45:00Z","v":1807,"vw":78.347141},{"c":78.36,"h":78.56,"l":78.36,"n":109,"o":78.53,"t":"2026-10-12T15:00:00Z","v":3521,"vw":78.492782},{"c":78.41,"h":78.41,"l":78.315,"n":129,"o":78.315,"t":"2026-10-12T15:15:00Z","v":3651,"vw":78.377584},{"c":78.49,"h":78.49,"l":78.045,"n":191,"o":78.44,"t":"2026-10-12T15:30:00Z","v":13484,"vw":78.157881},{"c":78.205,"h":78.21,"l":78.205,"n":46,"o":78.21,"t":"2026-10-12T15:45:00Z","v":1079,"vw":78.20875},{"c":78.34,"h":78.71,"l":78.2,"n":229,"o":78.2,"t":"2026-10-12T16:00:00Z","v":5377,"vw":78.405789},{"c":78.3,"h":78.355,"l":78.26,"n":223,"o":78.26,"t":"2026-10-12T16:15:00Z","v":11049,"vw":78.303125},{"c":78.01,"h":78.4,"l":78.01,"n":235,"o":78.27,"t":"2026-10-12T16:30:00Z","v":7080,"vw":78.204755},{"c":77.8001,"h":78.075,"l":77.8,"n":232,"o":78,"t":"2026-10-12T16:45:00Z","v":11278,"vw":77.965271},{"c":78,"h":78.05,"l":77.875,"n":255,"o":77.875,"t":"2026-10-12T17:00:00Z","v":7975,"vw":77.980243},{"c":78.21,"h":78.26,"l":78,"n":195,"o":78,"t":"2026-10-12T17:15:00Z","v":7253,"vw":78.158634},{"c":78.305,"h":78.33,"l":78.09,"n":129,"o":78.15,"t":"2026-10-12T17:30:00Z","v":4005,"vw":78.263054},{"c":78.26,"h":78.285,"l":78.205,"n":135,"o":78.28,"t":"2026-10-12T17:45:00Z","v":2947,"vw":78.267168},{"c":78.01,"h":78.36,"l":78.01,"n":169,"o":78.33,"t":"2026-10-12T18:00:00Z","v":4133,"vw":78.231426},{"c":78.0351,"h":78.07,"l":77.96,"n":212,"o":78.01,"t":"2026-10-12T18:15:00Z","v":5406,"vw":78.019003},{"c":77.895,"h":78.039,"l":77.895,"n":108,"o":77.97,"t":"2026-10-12T18:30:00Z","v":6106,"vw":78.008278},{"c":78.07,"h":78.17,"l":77.755,"n":333,"o":77.9,"t":"2026-10-12T18:45:00Z","v":11070,"vw":77.975885},{"c":78.16,"h":78.5,"l":78.16,"n":177,"o":78.21,"t":"2026-10-12T19:00:00Z","v":4326,"vw":78.298916},{"c":78.22,"h":78.22,"l":78.1,"n":229,"o":78.125,"t":"2026-10-12T19:15:00Z","v":3646,"vw":78.17125},{"c":78.135,"h":78.29,"l":77.985,"n":656,"o":78.27,"t":"2026-10-12T19:30:00Z","v":12047,"vw":78.150381},{"c":77.69,"h":78.12,"l":77.67,"n":1539,"o":78.12,"t":"2026-10-12T19:45:00Z","v":45212,"vw":77.87414},{"c":78,"h":78,"l":77.67,"n":48,"o":77.67,"t":"2026-10-12T20:00:00Z","v":83946,"vw":77.672365},{"c":77.5,"h":77.5,"l":77.5,"n":3,"o":77.5,"t":"2026-10-12T23:30:00Z","v":175,"vw":77.5},{"c":77.56,"h":77.56,"l":77.56,"n":2,"o":77.56,"t":"2026-10-13T08:00:00Z","v":257,"vw":77.56},{"c":77.97,"h":77.97,"l":77.97,"n":12,"o":77.97,"t":"2026-10-13T09:30:00Z","v":688,"vw":77.97},{"c":78.05,"h":78.05,"l":78,"n":19,"o":78,"t":"2026-10-13T09:45:00Z","v":659,"vw":78.024138},{"c":77.095,"h":77.67,"l":76.88,"n":177,"o":77.67,"t":"2026-10-13T13:30:00Z","v":5835,"vw":77.432909},{"c":76.5201,"h":77.1,"l":76.5,"n":137,"o":77.1,"t":"2026-10-13T13:45:00Z","v":4171,"vw":76.735362},{"c":76.99,"h":77.18,"l":76.31,"n":349,"o":76.33,"t":"2026-10-13T14:00:00Z","v":17671,"vw":76.688049},{"c":76.77,"h":77.01,"l":76.6005,"n":116,"o":76.91,"t":"2026-10-13T14:15:00Z","v":4833,"vw":76.831997},{"c":76.33,"h":76.85,"l":76.3,"n":170,"o":76.85,"t":"2026-10-13T14:30:00Z","v":7887,"vw":76.402573},{"c":76.15,"h":76.42,"l":76.15,"n":297,"o":76.325,"t":"2026-10-13T14:45:00Z","v":15949,"vw":76.270713},{"c":76.3771,"h":76.47,"l":76.195,"n":298,"o":76.2,"t":"2026-10-13T15:00:00Z","v":16966,"vw":76.301429},{"c":75.712,"h":76.38,"l":75.65,"n":303,"o":76.2601,"t":"2026-10-13T15:15:00Z","v":16687,"vw":75.9409},{"c":75.135,"h":75.6,"l":75.1,"n":401,"o":75.6,"t":"2026-10-13T15:30:00Z","v":13442,"vw":75.374282},{"c":75.6,"h":75.6,"l":75.13,"n":430,"o":75.13,"t":"2026-10-13T15:45:00Z","v":20821,"vw":75.398305},{"c":75.63,"h":75.81,"l":75.565,"n":226,"o":75.6,"t":"2026-10-13T16:00:00Z","v":14414,"vw":75.68491},{"c":75.605,"h":75.71,"l":75.555,"n":140,"o":75.62,"t":"2026-10-13T16:15:00Z","v":6592,"vw":75.604717},{"c":75.78,"h":75.88,"l":75.635,"n":321,"o":75.7,"t":"2026-10-13T16:30:00Z","v":18609,"vw":75.754921},{"c":75.44,"h":75.805,"l":75.44,"n":235,"o":75.8,"t":"2026-10-13T16:45:00Z","v":4998,"vw":75.634752},{"c":75.435,"h":75.535,"l":75.38,"n":245,"o":75.39,"t":"2026-10-13T17:00:00Z","v":6045,"vw":75.46362},{"c":75.8,"h":75.83,"l":75.39,"n":583,"o":75.515,"t":"2026-10-13T17:15:00Z","v":28527,"vw":75.58882},{"c":76.46,"h":76.51,"l":75.805,"n":538,"o":75.805,"t":"2026-10-13T17:30:00Z","v":29065,"vw":76.018355},{"c":76.31,"h":76.45,"l":76.23,"n":128,"o":76.45,"t":"2026-10-13T17:45:00Z","v":2707,"vw":76.324773},{"c":76.9,"h":77.05,"l":76.33,"n":233,"o":76.33,"t":"2026-10-13T18:00:00Z","v":5797,"vw":76.760357},{"c":77.015,"h":77.02,"l":76.88,"n":239,"o":76.92,"t":"2026-10-13T18:15:00Z","v":6462,"vw":76.95194},{"c":76.69,"h":76.95,"l":76.69,"n":234,"o":76.95,"t":"2026-10-13T18:30:00Z","v":6504,"vw":76.838588},{"c":76.61,"h":76.81,"l":76.6,"n":273,"o":76.71,"t":"2026-10-13T18:45:00Z","v":6521,"vw":76.691522},{"c":76.5,"h":76.62,"l":76.34,"n":364,"o":76.61,"t":"2026-10-13T19:00:00Z","v":9213,"vw":76.46462},{"c":76.79,"h":76.88,"l":76.51,"n":388,"o":76.51,"t":"2026-10-13T19:15:00Z","v":7565,"vw":76.712233},{"c":76.9,"h":76.945,"l":76.78,"n":446,"o":76.78,"t":"2026-10-13T19:30:00Z","v":9372,"vw":76.873169},{"c":76.656,"h":76.82,"l":76.575,"n":1314,"o":76.82,"t":"2026-10-13T19:45:00Z","v":36150,"vw":76.726148},{"c":76.71,"h":76.71,"l":76.71,"n":43,"o":76.71,"t":"2026-10-13T20:00:00Z","v":69628,"vw":76.71},{"c":77.1,"h":77.1,"l":76.71,"n":49,"o":76.71,"t":"2026-10-14T08:00:00Z","v":1463,"vw":76.808411},{"c":76.7,"h":76.7,"l":76.7,"n":39,"o":76.7,"t":"2026-10-14T10:00:00Z","v":645,"vw":76.7},{"c":76.83,"h":77,"l":75.78,"n":241,"o":75.78,"t":"2026-10-14T13:30:00Z","v":18171,"vw":76.080336},{"c":76.54,"h":77.07,"l":76.54,"n":436,"o":76.785,"t":"2026-10-14T13:45:00Z","v":19641,"vw":76.850392},{"c":76.23,"h":76.46,"l":76.0501,"n":491,"o":76.46,"t":"2026-10-14T14:00:00Z","v":18811,"vw":76.320714},{"c":76.52,"h":76.8,"l":76.39,"n":290,"o":76.4,"t":"2026-10-14T14:15:00Z","v":7992,"vw":76.603417},{"c":77.11,"h":77.22,"l":76.62,"n":474,"o":76.62,"t":"2026-10-14T14:30:00Z","v":9994,"vw":77.010396},{"c":76.89,"h":77.09,"l":76.58,"n":327,"o":77.03,"t":"2026-10-14T14:45:00Z","v":11874,"vw":76.739628},{"c":76.54,"h":76.87,"l":76.54,"n":601,"o":76.6513,"t":"2026-10-14T15:00:00Z","v":14361,"vw":76.757721},{"c":76.43,"h":76.71,"l":76.315,"n":279,"o":76.59,"t":"2026-10-14T15:15:00Z","v":5396,"vw":76.504385},{"c":75.94,"h":76.45,"l":75.84,"n":629,"o":76.45,"t":"2026-10-14T15:30:00Z","v":19566,"vw":76.045425},{"c":76.18,"h":76.43,"l":76.01,"n":337,"o":76.12,"t":"2026-10-14T15:45:00Z","v":10331,"vw":76.253271},{"c":75.51,"h":76.225,"l":75.5,"n":635,"o":76.225,"t":"2026-10-14T16:00:00Z","v":39455,"vw":75.723297},{"c":75.235,"h":75.5,"l":75.2,"n":201,"o":75.46,"t":"2026-10-14T16:15:00Z","v":4409,"vw":75.321763},{"c":75.71,"h":75.8,"l":75.2101,"n":337,"o":75.24,"t":"2026-10-14T16:30:00Z","v":9155,"vw":75.546948},{"c":76.16,"h":76.16,"l":75.66,"n":268,"o":75.66,"t":"2026-10-14T16:45:00Z","v":9126,"vw":75.933765},{"c":75.69,"h":76.04,"l":75.69,"n":132,"o":76.04,"t":"2026-10-14T17:00:00Z","v":2209,"vw":75.81},{"c":75.385,"h":75.66,"l":75.385,"n":255,"o":75.6,"t":"2026-10-14T17:15:00Z","v":4228,"vw":75.527258},{"c":75.22,"h":75.59,"l":75.22,"n":219,"o":75.46,"t":"2026-10-14T17:30:00Z","v":6110,"vw":75.36881},{"c":75.18,"h":75.18,"l":74.95,"n":475,"o":75.15,"t":"2026-10-14T17:45:00Z","v":14065,"vw":75.087985},{"c":75.4725,"h":75.545,"l":75.03,"n":515,"o":75.1825,"t":"2026-10-14T18:00:00Z","v":14157,"vw":75.189041},{"c":75.67,"h":75.75,"l":75.45,"n":432,"o":75.45,"t":"2026-10-14T18:15:00Z","v":14241,"vw":75.674127},{"c":75.72,"h":75.84,"l":75.615,"n":588,"o":75.67,"t":"2026-10-14T18:30:00Z","v":15072,"vw":75.731779},{"c":75.99,"h":76.08,"l":75.7202,"n":675,"o":75.76,"t":"2026-10-14T18:45:00Z","v":19221,"vw":75.964128},{"c":76.0401,"h":76.15,"l":75.8301,"n":590,"o":75.93,"t":"2026-10-14T19:00:00Z","v":15305,"vw":75.985984},{"c":76.17,"h":76.43,"l":76.09,"n":929,"o":76.12,"t":"2026-10-14T19:15:00Z","v":29731,"vw":76.203095},{"c":75.98,"h":76.435,"l":75.98,"n":709,"o":76.11,"t":"2026-10-14T19:30:00Z","v":18457,"vw":76.20635},{"c":75.64,"h":75.98,"l":75.33,"n":1985,"o":75.96,"t":"2026-10-14T19:45:00Z","v":61472,"vw":75.584689},{"c":75.69,"h":75.69,"l":75.69,"n":24,"o":75.69,"t":"2026-10-14T20:00:00Z","v":86611,"vw":75.69},{"c":74.442,"h":74.442,"l":74.442,"n":1,"o":74.442,"t":"2026-10-14T21:45:00Z","v":200,"vw":74.442},{"c":75.21,"h":75.21,"l":75.21,"n":4,"o":75.21,"t":"2026-10-15T11:00:00Z","v":113,"vw":75.21},{"c":75.4,"h":75.4,"l":74.99,"n":10,"o":75,"t":"2026-10-15T11:15:00Z","v":958,"vw":75.066161},{"c":75.19,"h":75.19,"l":75.19,"n":5,"o":75.19,"t":"2026-10-15T13:15:00Z","v":104,"vw":75.19},{"c":73.54,"h":75.22,"l":73.34,"n":424,"o":74.86,"t":"2026-10-15T13:30:00Z","v":19284,"vw":74.205146},{"c":73.45,"h":73.87,"l":73.25,"n":409,"o":73.65,"t":"2026-10-15T13:45:00Z","v":20268,"vw":73.583547},{"c":74.89,"h":75.04,"l":73.485,"n":368,"o":73.485,"t":"2026-10-15T14:00:00Z","v":9618,"vw":74.558214},{"c":74.89,"h":75.08,"l":74.52,"n":370,"o":75,"t":"2026-10-15T14:15:00Z","v":12900,"vw":74.895544},{"c":75,"h":75.25,"l":74.61,"n":507,"o":74.69,"t":"2026-10-15T14:30:00Z","v":24384,"vw":74.880251},{"c":75.27,"h":75.27,"l":74.49,"n":426,"o":74.98,"t":"2026-10-15T14:45:00Z","v":13678,"vw":74.95605},{"c":75.38,"h":75.52,"l":74.66,"n":274,"o":75.52,"t":"2026-10-15T15:00:00Z","v":6362,"vw":75.206937},{"c":75.23,"h":75.54,"l":75.11,"n":135,"o":75.54,"t":"2026-10-15T15:15:00Z","v":2989,"vw":75.248292},{"c":75,"h":75.125,"l":74.83,"n":86,"o":75.125,"t":"2026-10-15T15:30:00Z","v":1376,"vw":74.983532},{"c":75.11,"h":75.155,"l":74.86,"n":267,"o":75.038053,"t":"2026-10-15T15:45:00Z","v":12219,"vw":75.048109},{"c":74.97,"h":75.115,"l":74.84,"n":180,"o":75.115,"t":"2026-10-15T16:00:00Z","v":5082,"vw":74.967778},{"c":74.81,"h":74.98,"l":74.635,"n":198,"o":74.98,"t":"2026-10-15T16:15:00Z","v":7020,"vw":74.795078},{"c":74.87,"h":75.19,"l":74.785,"n":414,"o":74.82,"t":"2026-10-15T16:30:00Z","v":12705,"vw":74.94529},{"c":74.9,"h":74.96,"l":74.76,"n":88,"o":74.96,"t":"2026-10-15T16:45:00Z","v":2102,"vw":74.813193},{"c":75.115,"h":75.17,"l":74.9,"n":350,"o":74.95,"t":"2026-10-15T17:00:00Z","v":9450,"vw":74.991362},{"c":74.99,"h":75.42,"l":74.88,"n":273,"o":75.23,"t":"2026-10-15T17:15:00Z","v":9775,"vw":75.132545},{"c":74.44,"h":74.89,"l":74.24,"n":223,"o":74.69,"t":"2026-10-15T17:30:00Z","v":8133,"vw":74.637674},{"c":74.53,"h":74.68,"l":74.265,"n":530,"o":74.505,"t":"2026-10-15T17:45:00Z","v":30516,"vw":74.436856},{"c":74.32,"h":74.54,"l":74.32,"n":297,"o":74.48,"t":"2026-10-15T18:00:00Z","v":8840,"vw":74.395154},{"c":74.68,"h":74.68,"l":74.34,"n":284,"o":74.39,"t":"2026-10-15T18:15:00Z","v":9351,"vw":74.499501},{"c":74.7149,"h":74.78,"l":74.69,"n":228,"o":74.72,"t":"2026-10-15T18:30:00Z","v":7203,"vw":74.734995},{"c":74.75,"h":74.9,"l":74.73,"n":296,"o":74.885,"t":"2026-10-15T18:45:00Z","v":6347,"vw":74.811494},{"c":75.1175,"h":75.1175,"l":74.72,"n":351,"o":74.78,"t":"2026-10-15T19:00:00Z","v":7882,"vw":74.842872},{"c":75.265,"h":75.4,"l":75.14,"n":383,"o":75.21,"t":"2026-10-15T19:15:00Z","v":13584,"vw":75.292735},{"c":75.87,"h":75.88,"l":75.26,"n":594,"o":75.26,"t":"2026-10-15T19:30:00Z","v":15828,"vw":75.650146},{"c":76.43,"h":76.66,"l":75.78,"n":2158,"o":75.94,"t":"2026-10-15T19:45:00Z","v":87529,"vw":76.32456},{"c":76.63,"h":76.63,"l":76.41,"n":34,"o":76.41,"t":"2026-10-15T20:00:00Z","v":87615,"vw":76.410541},{"c":76.41,"h":76.41,"l":76.41,"n":1,"o":76.41,"t":"2026-10-15T20:30:00Z","v":199,"vw":76.41},{"c":75.765,"h":76.65,"l":74.915,"n":138,"o":76.65,"t":"2026-10-16T13:30:00Z","v":17265,"vw":76.375101},{"c":75.975,"h":76.295,"l":75.62,"n":312,"o":75.765,"t":"2026-10-16T13:45:00Z","v":8923,"vw":75.95625},{"c":75.64,"h":76.31,"l":75.48,"n":276,"o":75.975,"t":"2026-10-16T14:00:00Z","v":8336,"vw":75.769692},{"c":75.7,"h":75.9,"l":75.45,"n":238,"o":75.69,"t":"2026-10-16T14:15:00Z","v":5722,"vw":75.706256},{"c":75.51,"h":75.875,"l":75.51,"n":206,"o":75.73,"t":"2026-10-16T14:30:00Z","v":6521,"vw":75.6792},{"c":74.94,"h":75.79,"l":74.94,"n":370,"o":75.56,"t":"2026-10-16T14:45:00Z","v":16143,"vw":75.4412},{"c":73.765,"h":75.02,"l":73.7,"n":624,"o":74.9,"t":"2026-10-16T15:00:00Z","v":21771,"vw":74.478223},{"c":73.6,"h":73.935,"l":73.44,"n":474,"o":73.66,"t":"2026-10-16T15:15:00Z","v":14677,"vw":73.666554},{"c":73.18,"h":73.52,"l":73.12,"n":608,"o":73.46,"t":"2026-10-16T15:30:00Z","v":16902,"vw":73.252571},{"c":72.48,"h":73.315,"l":72.35,"n":769,"o":73.14,"t":"2026-10-16T15:45:00Z","v":27948,"vw":73.00098},{"c":72.955,"h":73,"l":72.23,"n":862,"o":72.38,"t":"2026-10-16T16:00:00Z","v":37409,"vw":72.560379},{"c":72.6,"h":73.1704,"l":72.44,"n":1227,"o":72.965,"t":"2026-10-16T16:15:00Z","v":85211,"vw":72.654861},{"c":72.67,"h":72.92,"l":72.48,"n":879,"o":72.51,"t":"2026-10-16T16:30:00Z","v":46485,"vw":72.585264},{"c":72.56,"h":72.78,"l":72.1,"n":674,"o":72.65,"t":"2026-10-16T16:45:00Z","v":20806,"vw":72.45477},{"c":72.17,"h":72.5614,"l":72.17,"n":502,"o":72.5614,"t":"2026-10-16T17:00:00Z","v":14045,"vw":72.355857},{"c":72.47,"h":72.71,"l":72.13,"n":577,"o":72.13,"t":"2026-10-16T17:15:00Z","v":15224,"vw":72.485411},{"c":72.92,"h":72.93,"l":72.26,"n":833,"o":72.46,"t":"2026-10-16T17:30:00Z","v":45118,"vw":72.61056},{"c":72.3,"h":72.96,"l":72.3,"n":527,"o":72.93,"t":"2026-10-16T17:45:00Z","v":18185,"vw":72.564243},{"c":72.495,"h":72.6,"l":72.01,"n":596,"o":72.3,"t":"2026-10-16T18:00:00Z","v":19760,"vw":72.373369},{"c":72.54,"h":72.56,"l":72.32,"n":510,"o":72.55,"t":"2026-10-16T18:15:00Z","v":13592,"vw":72.427706},{"c":72.57,"h":72.83,"l":72.36,"n":618,"o":72.505,"t":"2026-10-16T18:30:00Z","v":20328,"vw":72.638626},{"c":72.56,"h":72.79,"l":72.53,"n":356,"o":72.61,"t":"2026-10-16T18:45:00Z","v":9321,"vw":72.611777},{"c":73.23,"h":73.23,"l":72.7,"n":666,"o":72.7,"t":"2026-10-16T19:00:00Z","v":27854,"vw":72.956588},{"c":73.7,"h":73.785,"l":73.18,"n":958,"o":73.295,"t":"2026-10-16T19:15:00Z","v":32918,"vw":73.564851},{"c":73.53,"h":73.84,"l":73.405,"n":959,"o":73.7,"t":"2026-10-16T19:30:00Z","v":35488,"vw":73.705367},{"c":74.23,"h":74.71,"l":73.4462,"n":2923,"o":73.57,"t":"2026-10-16T19:45:00Z","v":157393,"vw":74.186366},{"c":74.27,"h":74.27,"l":74.27,"n":57,"o":74.27,"t":"2026-10-16T20:00:00Z","v":359689,"vw":74.27},{"c":74.27,"h":74.27,"l":74.27,"n":1,"o":74.27,"t":"2026-10-16T20:30:00Z","v":501,"vw":74.27},{"c":72.79,"h":72.79,"l":72.79,"n":1,"o":72.79,"t":"2026-10-16T22:15:00Z","v":700,"vw":72.79},{"c":74.86,"h":74.86,"l":74.86,"n":1,"o":74.86,"t":"2026-10-19T11:00:00Z","v":100,"vw":74.86},{"c":77,"h":77,"l":77,"n":1,"o":77,"t":"2026-10-19T12:45:00Z","v":100,"vw":77},{"c":75.42,"h":76.2499,"l":74.8292,"n":198,"o":75.17,"t":"2026-10-19T13:30:00Z","v":24006,"vw":75.363946},{"c":74.815,"h":75.62,"l":74.58,"n":516,"o":74.9,"t":"2026-10-19T13:45:00Z","v":38075,"vw":75.099245},{"c":75.005,"h":75.24,"l":74.68,"n":175,"o":75,"t":"2026-10-19T14:00:00Z","v":6522,"vw":75.040661},{"c":74.98,"h":75.44,"l":74.88,"n":208,"o":75.08,"t":"2026-10-19T14:15:00Z","v":7910,"vw":75.070628},{"c":74.36,"h":75.02,"l":74.36,"n":190,"o":74.87,"t":"2026-10-19T14:30:00Z","v":10781,"vw":74.744102},{"c":75.155,"h":75.16,"l":74.86,"n":146,"o":74.86,"t":"2026-10-19T14:45:00Z","v":5466,"vw":75.089966},{"c":75.455,"h":75.455,"l":74.97,"n":177,"o":75.17,"t":"2026-10-19T15:00:00Z","v":9528,"vw":75.115059},{"c":75.6151,"h":75.74,"l":75.38,"n":293,"o":75.455,"t":"2026-10-19T15:15:00Z","v":7393,"vw":75.540229},{"c":76.13,"h":76.13,"l":75.235,"n":589,"o":75.49,"t":"2026-10-19T15:30:00Z","v":23274,"vw":75.579427},{"c":76.08,"h":76.4,"l":75.95,"n":343,"o":76.18,"t":"2026-10-19T15:45:00Z","v":12529,"vw":76.243382},{"c":75.91,"h":76.2,"l":75.9,"n":486,"o":76,"t":"2026-10-19T16:00:00Z","v":21506,"vw":76.04647},{"c":75.73,"h":76.01,"l":75.73,"n":386,"o":75.91,"t":"2026-10-19T16:15:00Z","v":12264,"vw":75.922547},{"c":75.575,"h":75.7999,"l":75.475,"n":193,"o":75.66,"t":"2026-10-19T16:30:00Z","v":11660,"vw":75.772938},{"c":75.35,"h":75.74,"l":75.35,"n":142,"o":75.575,"t":"2026-10-19T16:45:00Z","v":3746,"vw":75.51274},{"c":75.49,"h":75.505,"l":75.32,"n":277,"o":75.485,"t":"2026-10-19T17:00:00Z","v":6376,"vw":75.448755},{"c":75.545,"h":75.5863,"l":75.407,"n":157,"o":75.43,"t":"2026-10-19T17:15:00Z","v":5035,"vw":75.483521},{"c":75.53,"h":75.69,"l":75.33,"n":382,"o":75.555,"t":"2026-10-19T17:30:00Z","v":13346,"vw":75.475757},{"c":75.39,"h":75.72,"l":75.3,"n":282,"o":75.4655,"t":"2026-10-19T17:45:00Z","v":7864,"vw":75.44422},{"c":75.66,"h":75.66,"l":75.31,"n":238,"o":75.365,"t":"2026-10-19T18:00:00Z","v":8462,"vw":75.39757},{"c":75.93,"h":76.1666,"l":75.63,"n":277,"o":75.64,"t":"2026-10-19T18:15:00Z","v":7627,"vw":75.838387},{"c":75.76,"h":75.92,"l":75.64,"n":272,"o":75.92,"t":"2026-10-19T18:30:00Z","v":5874,"vw":75.769669},{"c":76.06,"h":76.1568,"l":75.775,"n":315,"o":75.87,"t":"2026-10-19T18:45:00Z","v":8281,"vw":75.880061},{"c":76.315,"h":76.36,"l":76.055,"n":514,"o":76.07,"t":"2026-10-19T19:00:00Z","v":20140,"vw":76.218134},{"c":76.625,"h":76.835,"l":76.32,"n":741,"o":76.32,"t":"2026-10-19T19:15:00Z","v":24868,"vw":76.566639},{"c":76.29,"h":76.625,"l":76.29,"n":809,"o":76.625,"t":"2026-10-19T19:30:00Z","v":30880,"vw":76.455633},{"c":75.95,"h":76.35,"l":75.92,"n":2260,"o":76.26,"t":"2026-10-19T19:45:00Z","v":92062,"vw":76.11305},{"c":75.99,"h":75.99,"l":75.99,"n":59,"o":75.99,"t":"2026-10-19T20:00:00Z","v":132024,"vw":75.99},{"c":74.88,"h":75.33,"l":74.57,"n":301,"o":75.33,"t":"2026-10-20T13:30:00Z","v":23236,"vw":74.936676},{"c":75.62,"h":75.6364,"l":74.76,"n":127,"o":75.09,"t":"2026-10-20T13:45:00Z","v":3415,"vw":75.176357},{"c":75.79,"h":76.08,"l":75.61,"n":181,"o":75.68,"t":"2026-10-20T14:00:00Z","v":34752,"vw":75.682679},{"c":77.25,"h":77.35,"l":75.3,"n":410,"o":75.52,"t":"2026-10-20T14:15:00Z","v":18278,"vw":76.552904},{"c":76.79,"h":77.52,"l":76.16,"n":691,"o":77.41,"t":"2026-10-20T14:30:00Z","v":52727,"vw":76.564959},{"c":76.93,"h":77.2,"l":76.44,"n":237,"o":76.91,"t":"2026-10-20T14:45:00Z","v":8459,"vw":76.926859},{"c":75.13,"h":76.689,"l":75.13,"n":535,"o":76.675,"t":"2026-10-20T15:00:00Z","v":24335,"vw":76.364225},{"c":75.64,"h":75.72,"l":75.4,"n":135,"o":75.4,"t":"2026-10-20T15:15:00Z","v":3097,"vw":75.61625},{"c":76.04,"h":76.08,"l":75.625,"n":450,"o":75.625,"t":"2026-10-20T15:30:00Z","v":13778,"vw":75.890218},{"c":76.25,"h":76.25,"l":75.825,"n":147,"o":75.94,"t":"2026-10-20T15:45:00Z","v":3766,"vw":75.986707},{"c":76.03,"h":76.13,"l":75.56,"n":202,"o":75.995,"t":"2026-10-20T16:00:00Z","v":6926,"vw":75.808434},{"c":75.3,"h":76.03,"l":75.22,"n":349,"o":75.895,"t":"2026-10-20T16:15:00Z","v":14237,"vw":75.617431},{"c":75.42,"h":75.62,"l":75.02,"n":90,"o":75.19,"t":"2026-10-20T16:30:00Z","v":2482,"vw":75.339},{"c":75.025,"h":75.59,"l":74.935,"n":196,"o":75.42,"t":"2026-10-20T16:45:00Z","v":5599,"vw":75.254054},{"c":74.9,"h":75.2,"l":74.9,"n":242,"o":75.19,"t":"2026-10-20T17:00:00Z","v":6146,"vw":75.034014},{"c":75.16,"h":75.16,"l":74.65,"n":332,"o":74.65,"t":"2026-10-20T17:15:00Z","v":28438,"vw":75.074281},{"c":75.275,"h":75.42,"l":75.13,"n":204,"o":75.16,"t":"2026-10-20T17:30:00Z","v":4807,"vw":75.26906},{"c":75.1807,"h":75.44,"l":75.175,"n":181,"o":75.43,"t":"2026-10-20T17:45:00Z","v":5212,"vw":75.285301},{"c":75.47,"h":75.53,"l":75.06,"n":264,"o":75.34,"t":"2026-10-20T18:00:00Z","v":19949,"vw":75.238565},{"c":75.46,"h":75.8,"l":75.4,"n":187,"o":75.56,"t":"2026-10-20T18:15:00Z","v":5414,"vw":75.638378},{"c":75.1626,"h":75.73,"l":75.135,"n":192,"o":75.69,"t":"2026-10-20T18:30:00Z","v":5739,"vw":75.550352},{"c":75.57,"h":75.61,"l":75.32,"n":247,"o":75.32,"t":"2026-10-20T18:45:00Z","v":7747,"vw":75.497109},{"c":75.9844,"h":76.08,"l":75.48,"n":362,"o":75.48,"t":"2026-10-20T19:00:00Z","v":11807,"vw":75.745046},{"c":75.87,"h":76.09,"l":75.71,"n":403,"o":75.945,"t":"2026-10-20T19:15:00Z","v":13340,"vw":75.947348},{"c":75.065,"h":75.88,"l":75.005,"n":860,"o":75.88,"t":"2026-10-20T19:30:00Z","v":23915,"vw":75.253947},{"c":74.59,"h":75.3,"l":74.44,"n":1859,"o":75.065,"t":"2026-10-20T19:45:00Z","v":72826,"vw":74.842521},{"c":74.53,"h":74.53,"l":74.47,"n":47,"o":74.53,"t":"2026-10-20T20:00:00Z","v":139057,"vw":74.529939},{"c":75,"h":75,"l":74.53,"n":30,"o":74.53,"t":"2026-10-21T08:45:00Z","v":1169,"vw":74.663484},{"c":74.81,"h":75.01,"l":74.79,"n":117,"o":74.8,"t":"2026-10-21T11:00:00Z","v":1386,"vw":74.886709},{"c":74.71,"h":75.11,"l":74.71,"n":6,"o":75.11,"t":"2026-10-21T11:45:00Z","v":612,"vw":75.043333},{"c":75,"h":75,"l":75,"n":10,"o":75,"t":"2026-10-21T12:15:00Z","v":303,"vw":75},{"c":75.2,"h":75.2,"l":75.11,"n":74,"o":75.11,"t":"2026-10-21T13:00:00Z","v":566,"vw":75.165},{"c":75.855,"h":76.94,"l":75.625,"n":419,"o":76,"t":"2026-10-21T13:30:00Z","v":36784,"vw":76.480423},{"c":75.67,"h":76.345,"l":75.67,"n":244,"o":76.06,"t":"2026-10-21T13:45:00Z","v":8593,"vw":76.066662},{"c":75.295,"h":75.68,"l":75.21,"n":144,"o":75.67,"t":"2026-10-21T14:00:00Z","v":4121,"vw":75.494291},{"c":74.9,"h":75.46,"l":74.9,"n":317,"o":75.3,"t":"2026-10-21T14:15:00Z","v":10756,"vw":75.15798},{"c":75.165,"h":75.19,"l":74.745,"n":213,"o":74.8,"t":"2026-10-21T14:30:00Z","v":3957,"vw":74.905151},{"c":75.255,"h":75.63,"l":75.1,"n":182,"o":75.17,"t":"2026-10-21T14:45:00Z","v":6491,"vw":75.392681},{"c":75.2,"h":75.465,"l":75.185,"n":167,"o":75.185,"t":"2026-10-21T15:00:00Z","v":2664,"vw":75.271458},{"c":75.385,"h":75.4125,"l":74.97,"n":181,"o":75.09,"t":"2026-10-21T15:15:00Z","v":5432,"vw":75.218445},{"c":75.22,"h":75.515,"l":75.22,"n":183,"o":75.23,"t":"2026-10-21T15:30:00Z","v":4946,"vw":75.374771},{"c":75.53,"h":75.8999,"l":75.245,"n":155,"o":75.255,"t":"2026-10-21T15:45:00Z","v":29756,"vw":75.79934},{"c":75.41,"h":75.67,"l":75.34,"n":221,"o":75.45,"t":"2026-10-21T16:00:00Z","v":7374,"vw":75.528395},{"c":76.1,"h":76.11,"l":75.48,"n":422,"o":75.56,"t":"2026-10-21T16:15:00Z","v":23048,"vw":75.831221},{"c":76.1,"h":76.69,"l":75.795,"n":659,"o":76.135,"t":"2026-10-21T16:30:00Z","v":34171,"vw":76.22727},{"c":75.88,"h":76.3138,"l":75.77,"n":225,"o":76.105,"t":"2026-10-21T16:45:00Z","v":10891,"vw":75.980008},{"c":76.025,"h":76.215,"l":75.87,"n":300,"o":75.97,"t":"2026-10-21T17:00:00Z","v":9524,"vw":76.077468},{"c":75.79,"h":76.005,"l":75.74,"n":202,"o":75.8814,"t":"2026-10-21T17:15:00Z","v":5543,"vw":75.845339},{"c":75.73,"h":75.78,"l":75.675,"n":307,"o":75.74,"t":"2026-10-21T17:30:00Z","v":10281,"vw":75.736382},{"c":75.785,"h":75.83,"l":75.64,"n":165,"o":75.64,"t":"2026-10-21T17:45:00Z","v":4991,"vw":75.729649},{"c":75.93,"h":75.99,"l":75.63,"n":447,"o":75.785,"t":"2026-10-21T18:00:00Z","v":24968,"vw":75.887083},{"c":75.81,"h":75.965,"l":75.75,"n":245,"o":75.93,"t":"2026-10-21T18:15:00Z","v":17100,"vw":75.850499},{"c":75.87,"h":75.94,"l":75.69,"n":302,"o":75.87,"t":"2026-10-21T18:30:00Z","v":12596,"vw":75.808285},{"c":75.195,"h":75.8875,"l":75.15,"n":393,"o":75.875,"t":"2026-10-21T18:45:00Z","v":10498,"vw":75.540425},{"c":75.13,"h":75.2,"l":74.88,"n":494,"o":75.13,"t":"2026-10-21T19:00:00Z","v":10687,"vw":75.050437},{"c":75.375,"h":75.49,"l":75.12,"n":375,"o":75.18,"t":"2026-10-21T19:15:00Z","v":11377,"vw":75.325761},{"c":75.62,"h":75.62,"l":75.245,"n":526,"o":75.39,"t":"2026-10-21T19:30:00Z","v":15189,"vw":75.415716},{"c":75.47,"h":75.72,"l":75.32,"n":1710,"o":75.62,"t":"2026-10-21T19:45:00Z","v":57090,"vw":75.506727},{"c":75.49,"h":75.49,"l":75.49,"n":30,"o":75.49,"t":"2026-10-21T20:00:00Z","v":90018,"vw":75.49},{"c":74.06,"h":74.51,"l":74,"n":74,"o":74.4,"t":"2026-10-22T13:15:00Z","v":2883,"vw":74.307972},{"c":75.53,"h":76.23,"l":74.59,"n":194,"o":75.21,"t":"2026-10-22T13:30:00Z","v":14253,"vw":75.468069},{"c":74.79,"h":75.5528,"l":74.75,"n":91,"o":75.5528,"t":"2026-10-22T13:45:00Z","v":4834,"vw":74.996444},{"c":75.175,"h":75.485,"l":74.65,"n":304,"o":74.78,"t":"2026-10-22T14:00:00Z","v":13921,"vw":75.064621},{"c":74.9,"h":75.65,"l":74.46,"n":494,"o":75.2,"t":"2026-10-22T14:15:00Z","v":27547,"vw":74.734796},{"c":74.6,"h":74.95,"l":74.3,"n":275,"o":74.78,"t":"2026-10-22T14:30:00Z","v":15270,"vw":74.825952},{"c":74.665,"h":74.85,"l":74.52,"n":253,"o":74.79,"t":"2026-10-22T14:45:00Z","v":5351,"vw":74.666618},{"c":73.7264,"h":74.58,"l":73.7264,"n":238,"o":74.57,"t":"2026-10-22T15:00:00Z","v":5144,"vw":74.131712},{"c":74.54,"h":74.8599,"l":73.89,"n":488,"o":73.89,"t":"2026-10-22T15:15:00Z","v":10331,"vw":74.409306},{"c":74.58,"h":74.86,"l":74.33,"n":372,"o":74.46,"t":"2026-10-22T15:30:00Z","v":22115,"vw":74.719717},{"c":75.12,"h":75.295,"l":74.56,"n":285,"o":74.56,"t":"2026-10-22T15:45:00Z","v":6690,"vw":74.890354},{"c":75.34,"h":75.3885,"l":75.04,"n":228,"o":75.125,"t":"2026-10-22T16:00:00Z","v":7469,"vw":75.217911},{"c":75.0004,"h":75.35,"l":74.9801,"n":118,"o":75.35,"t":"2026-10-22T16:15:00Z","v":5086,"vw":75.129395},{"c":74.72,"h":75.16,"l":74.69,"n":403,"o":74.96,"t":"2026-10-22T16:30:00Z","v":12141,"vw":75.009227},{"c":74.85,"h":74.86,"l":74.63,"n":160,"o":74.78,"t":"2026-10-22T16:45:00Z","v":3592,"vw":74.749883},{"c":74.812,"h":74.945,"l":74.61,"n":191,"o":74.88,"t":"2026-10-22T17:00:00Z","v":4743,"vw":74.790446},{"c":74.775,"h":74.97,"l":74.69,"n":197,"o":74.88,"t":"2026-10-22T17:15:00Z","v":7137,"vw":74.81566},{"c":74.595,"h":74.68,"l":74.53,"n":130,"o":74.65,"t":"2026-10-22T17:30:00Z","v":4461,"vw":74.625221},{"c":74.42,"h":74.57,"l":74.36,"n":210,"o":74.48,"t":"2026-10-22T17:45:00Z","v":4975,"vw":74.415944},{"c":74.49,"h":74.69,"l":74.09,"n":250,"o":74.23,"t":"2026-10-22T18:00:00Z","v":5483,"vw":74.333788},{"c":74.71,"h":74.84,"l":74.39,"n":306,"o":74.39,"t":"2026-10-22T18:15:00Z","v":8329,"vw":74.658692},{"c":74.82,"h":75.0599,"l":74.59,"n":181,"o":74.59,"t":"2026-10-22T18:30:00Z","v":4280,"vw":74.849588},{"c":74.85,"h":74.98,"l":74.78,"n":282,"o":74.9097,"t":"2026-10-22T18:45:00Z","v":5639,"vw":74.884705},{"c":75.32,"h":75.34,"l":74.52,"n":370,"o":74.75,"t":"2026-10-22T19:00:00Z","v":9440,"vw":74.94021},{"c":75.3,"h":75.48,"l":75.195,"n":386,"o":75.32,"t":"2026-10-22T19:15:00Z","v":9823,"vw":75.296781},{"c":75.02,"h":75.5,"l":75.01,"n":671,"o":75.39,"t":"2026-10-22T19:30:00Z","v":17435,"vw":75.292592},{"c":75.49,"h":75.9,"l":75.03,"n":1898,"o":75.17,"t":"2026-10-22T19:45:00Z","v":61807,"vw":75.500825},{"c":75.56,"h":75.56,"l":75.56,"n":41,"o":75.56,"t":"2026-10-22T20:00:00Z","v":153221,"vw":75.56}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0850901292674822,"strike":127.01802585349643,"iv":1.2492035310741567,"gamma":0.006762254720950974,"theta":-0.0811058178243346,"vega":0.03724296028410309,"rho":0.0050030840596063724,"breakevenPct":69.53826890254618},{"delta":0.15,"premium":1.1940764740421823,"strike":97.69076474042183,"iv":0.7870822441535106,"gamma":0.014073272520558202,"theta":-0.06909003331399603,"vega":0.049483846636134754,"rho":0.007781245574098475,"breakevenPct":30.869297531053466},{"delta":0.2,"premium":1.5953287197231838,"strike":92.1712802768166,"iv":0.7339138408304497,"gamma":0.017897231833910034,"theta":-0.07679307958477509,"vega":0.05944913494809689,"rho":0.010383551811193999,"breakevenPct":24.095565109237413},{"delta":0.25,"premium":2.2224913494809693,"strike":90.00865051903114,"iv":0.7774259515570934,"gamma":0.019194809688581314,"theta":-0.0925370242214533,"vega":0.06766712802768166,"rho":0.012855913111832817,"breakevenPct":22.063448740751856},{"delta":0.3,"premium":2.7728846153846156,"strike":86.79326923076923,"iv":0.7598728846153846,"gamma":0.02143923076923077,"theta":-0.09892903846153846,"vega":0.07385480769230769,"rho":0.015385990414784402,"breakevenPct":18.536466180722403},{"delta":0.35,"premium":3.5096530920060327,"strike":84.5211161387632,"iv":0.781710407239819,"gamma":0.02220422322775264,"theta":-0.10858823529411764,"vega":0.07870030165912519,"rho":0.017792176947967298,"breakevenPct":16.504459013723178},{"delta":0.4,"premium":4.433484162895928,"strike":82.63574660633483,"iv":0.8289954751131222,"gamma":0.02182714932126697,"theta":-0.1203529411764706,"vega":0.0822447963800905,"rho":0.020064704572629516,"breakevenPct":15.231909435191591},{"delta":0.45,"premium":5.404964539007092,"strike":80.44326241134752,"iv":0.8570808510638298,"gamma":0.021635460992907803,"theta":-0.12745248226950354,"vega":0.08414539007092199,"rho":0.02229344965229806,"breakevenPct":13.615970024291428},{"delta":0.5,"premium":6.422429906542057,"strike":78.13084112149532,"iv":0.8735401869158879,"gamma":0.02137570093457944,"theta":-0.13111775700934578,"vega":0.08479906542056075,"rho":0.024490182537485333,"breakevenPct":11.902158586603205},{"delta":0.55,"premium":7.302427184466022,"strike":75.72815533980582,"iv":0.8561796116504854,"gamma":0.021654368932038835,"theta":-0.12793106796116505,"vega":0.08412038834951456,"rho":0.026790799209159437,"breakevenPct":9.886954108353411},{"delta":0.6,"premium":8.242446043165467,"strike":73.42625899280576,"iv":0.836546762589928,"gamma":0.02161115107913669,"theta":-0.12239712230215827,"vega":0.08210035971223022,"rho":0.029046388948595066,"breakevenPct":8.084575219654875},{"delta":0.65,"premium":8.962291350531109,"strike":71.38467374810318,"iv":0.7895021244309559,"gamma":0.021946130500758724,"theta":-0.1114896813353566,"vega":0.07860166919575114,"rho":0.03147060379657761,"breakevenPct":6.335316435460948},{"delta":0.7,"premium":10.0234693877551,"strike":69.23469387755102,"iv":0.7655489795918367,"gamma":0.021367346938775515,"theta":-0.10202448979591837,"vega":0.07390816326530612,"rho":0.033636900370917225,"breakevenPct":4.894339948790519},{"delta":0.75,"premium":12.286708860759493,"strike":66.47679324894514,"iv":0.8326624472573839,"gamma":0.017899578059071733,"theta":-0.10160759493670887,"vega":0.06747594936708862,"rho":0.03489035670558426,"breakevenPct":4.239679869910846},{"delta":0.8,"premium":13.653258145363408,"strike":64.31077694235589,"iv":0.804844611528822,"gamma":0.01615889724310777,"theta":-0.08779197994987469,"vega":0.05912681704260651,"rho":0.03682726461668822,"breakevenPct":3.1816239911584066},{"delta":0.85,"premium":14.342481203007518,"strike":62.74436090225564,"iv":0.7181278195488723,"gamma":0.01515639097744361,"theta":-0.06686466165413535,"vega":0.04941503759398497,"rho":0.03928502832649101,"breakevenPct":2.0207015686383776},{"delta":0.9,"premium":17.298148148148172,"strike":59.25925925925924,"iv":0.7413629629629639,"gamma":0.011237037037037021,"theta":-0.05301851851851855,"vega":0.037333333333333316,"rho":0.039985201372279705,"breakevenPct":1.3200203909573875}],"put":[{"delta":0.1,"premium":1.3576513815831452,"strike":52.06628453957863,"iv":1.1879043346386988,"gamma":0.007093215150939081,"theta":-0.07411636273137114,"vega":0.0371233415653613,"rho":-0.00711704074205323,"breakevenPct":32.88958025675558},{"delta":0.15,"premium":1.485955056179775,"strike":61.46067415730337,"iv":0.8028797752808988,"gamma":0.01356067415730337,"theta":-0.06713033707865168,"vega":0.04944269662921348,"rho":-0.010271881696507914,"breakevenPct":20.626364344727907},{"delta":0.2,"premium":2.170754716981132,"strike":64.15094339622641,"iv":0.8116716981132076,"gamma":0.0161188679245283,"theta":-0.08132264150943397,"vega":0.05941132075471698,"rho":-0.013840250306188493,"breakevenPct":17.972222499675382},{"delta":0.25,"premium":2.9250485436893205,"strike":66.64077669902913,"iv":0.8137906796116505,"gamma":0.018278252427184467,"theta":-0.09232563106796117,"vega":0.0674535922330097,"rho":-0.017456985676022066,"breakevenPct":15.675320069693221},{"delta":0.3,"premium":3.760968921389397,"strike":68.9762340036563,"iv":0.8146904936014626,"gamma":0.020003839122486287,"theta":-0.10086014625228519,"vega":0.07382010968921389,"rho":-0.021134842453067043,"breakevenPct":13.690755581965455},{"delta":0.35,"premium":4.664742451154529,"strike":71.22557726465364,"iv":0.8125017761989343,"gamma":0.02138632326820604,"theta":-0.10684920071047957,"vega":0.07865506216696269,"rho":-0.024866344165250888,"breakevenPct":11.909959219826488},{"delta":0.4,"premium":5.743750000000001,"strike":73.4375,"iv":0.819175,"gamma":0.0221,"theta":-0.1120875,"vega":0.08208750000000001,"rho":-0.028727860587408907,"breakevenPct":10.410600847009007},{"delta":0.45,"premium":7.08939393939394,"strike":75.68655303030303,"iv":0.8416655303030303,"gamma":0.022017613636363637,"theta":-0.1176907196969697,"vega":0.08417462121212121,"rho":-0.03278782399950331,"breakevenPct":9.214982674815928},{"delta":0.5,"premium":8.601453488372092,"strike":78.06686046511628,"iv":0.8606162790697675,"gamma":0.021754651162790697,"theta":-0.12094127906976744,"vega":0.0848093023255814,"rho":-0.03697838260937513,"breakevenPct":8.065898654388322},{"delta":0.55,"premium":10.101057692307693,"strike":80.48557692307692,"iv":0.8613023076923076,"gamma":0.021561153846153848,"theta":-0.11944826923076922,"vega":0.08415038461538461,"rho":-0.04116179523248227,"breakevenPct":6.849498106446225},{"delta":0.6,"premium":11.47584745762712,"strike":82.78601694915254,"iv":0.8431042372881357,"gamma":0.021502966101694915,"theta":-0.11332627118644069,"vega":0.08213940677966101,"rho":-0.045248552757178595,"breakevenPct":5.624444823285566},{"delta":0.65,"premium":12.25268361581921,"strike":84.55155367231639,"iv":0.784488418079096,"gamma":0.022138559322033898,"theta":-0.09990819209039546,"vega":0.07867895480225988,"rho":-0.048867864491283504,"breakevenPct":4.315947516546887},{"delta":0.7,"premium":14.356857855361595,"strike":87.32543640897755,"iv":0.7896917705735661,"gamma":0.02062568578553616,"theta":-0.09352344139650873,"vega":0.07398628428927681,"rho":-0.05350513000770837,"breakevenPct":3.4296207601694584},{"delta":0.75,"premium":16.01559633027523,"strike":89.6651376146789,"iv":0.7621005504587156,"gamma":0.019547339449541283,"theta":-0.08100201834862385,"vega":0.06755100917431194,"rho":-0.05779599835539766,"breakevenPct":2.528399570667459},{"delta":0.8,"premium":22.062923728813562,"strike":96.06991525423729,"iv":0.8706470338983051,"gamma":0.015100847457627117,"theta":-0.08051737288135592,"vega":0.05955974576271186,"rho":-0.06550917865727819,"breakevenPct":2.0553314909691207},{"delta":0.85,"premium":25.17957393483709,"strike":99.78696741854637,"iv":0.8438829573934838,"gamma":0.012927819548872184,"theta":-0.06259749373433586,"vega":0.049598746867167934,"rho":-0.07093309107794622,"breakevenPct":1.2607285816446854},{"delta":0.9,"premium":35.42567567567567,"strike":110.49549549549549,"iv":0.924114114114114,"gamma":0.008951651651651654,"theta":-0.04678618618618619,"vega":0.0367951951951952,"rho":-0.08196056714068911,"breakevenPct":0.6487297249605359}]},"raw":{"call":[{"delta":0.1,"premium":1.0850901292674822,"strike":127.01802585349643,"iv":1.2492035310741567,"gamma":0.006762254720950974,"theta":-0.0811058178243346,"vega":0.03724296028410309,"rho":0.0050030840596063724,"breakevenPct":69.53826890254618},{"delta":0.15,"premium":1.1940764740421823,"strike":97.69076474042183,"iv":0.7870822441535106,"gamma":0.014073272520558202,"theta":-0.06909003331399603,"vega":0.049483846636134754,"rho":0.007781245574098475,"breakevenPct":30.869297531053466},{"delta":0.2,"premium":1.5953287197231838,"strike":92.1712802768166,"iv":0.7339138408304497,"gamma":0.017897231833910034,"theta":-0.07679307958477509,"vega":0.05944913494809689,"rho":0.010383551811193999,"breakevenPct":24.095565109237413},{"delta":0.25,"premium":2.2224913494809693,"strike":90.00865051903114,"iv":0.7774259515570934,"gamma":0.019194809688581314,"theta":-0.0925370242214533,"vega":0.06766712802768166,"rho":0.012855913111832817,"breakevenPct":22.063448740751856},{"delta":0.3,"premium":2.7728846153846156,"strike":86.79326923076923,"iv":0.7598728846153846,"gamma":0.02143923076923077,"theta":-0.09892903846153846,"vega":0.07385480769230769,"rho":0.015385990414784402,"breakevenPct":18.536466180722403},{"delta":0.35,"premium":3.5096530920060327,"strike":84.5211161387632,"iv":0.781710407239819,"gamma":0.02220422322775264,"theta":-0.10858823529411764,"vega":0.07870030165912519,"rho":0.017792176947967298,"breakevenPct":16.504459013723178},{"delta":0.4,"premium":4.433484162895928,"strike":82.63574660633483,"iv":0.8289954751131222,"gamma":0.02182714932126697,"theta":-0.1203529411764706,"vega":0.0822447963800905,"rho":0.020064704572629516,"breakevenPct":15.231909435191591},{"delta":0.45,"premium":5.404964539007092,"strike":80.44326241134752,"iv":0.8570808510638298,"gamma":0.021635460992907803,"theta":-0.12745248226950354,"vega":0.08414539007092199,"rho":0.02229344965229806,"breakevenPct":13.615970024291428},{"delta":0.5,"premium":6.422429906542057,"strike":78.13084112149532,"iv":0.8735401869158879,"gamma":0.02137570093457944,"theta":-0.13111775700934578,"vega":0.08479906542056075,"rho":0.024490182537485333,"breakevenPct":11.902158586603205},{"delta":0.55,"premium":7.302427184466022,"strike":75.72815533980582,"iv":0.8561796116504854,"gamma":0.021654368932038835,"theta":-0.12793106796116505,"vega":0.08412038834951456,"rho":0.026790799209159437,"breakevenPct":9.886954108353411},{"delta":0.6,"premium":8.242446043165467,"strike":73.42625899280576,"iv":0.836546762589928,"gamma":0.02161115107913669,"theta":-0.12239712230215827,"vega":0.08210035971223022,"rho":0.029046388948595066,"breakevenPct":8.084575219654875},{"delta":0.65,"premium":8.962291350531109,"strike":71.38467374810318,"iv":0.7895021244309559,"gamma":0.021946130500758724,"theta":-0.1114896813353566,"vega":0.07860166919575114,"rho":0.03147060379657761,"breakevenPct":6.335316435460948},{"delta":0.7,"premium":10.0234693877551,"strike":69.23469387755102,"iv":0.7655489795918367,"gamma":0.021367346938775515,"theta":-0.10202448979591837,"vega":0.07390816326530612,"rho":0.033636900370917225,"breakevenPct":4.894339948790519},{"delta":0.75,"premium":12.286708860759493,"strike":66.47679324894514,"iv":0.8326624472573839,"gamma":0.017899578059071733,"theta":-0.10160759493670887,"vega":0.06747594936708862,"rho":0.03489035670558426,"breakevenPct":4.239679869910846},{"delta":0.8,"premium":13.653258145363408,"strike":64.31077694235589,"iv":0.804844611528822,"gamma":0.01615889724310777,"theta":-0.08779197994987469,"vega":0.05912681704260651,"rho":0.03682726461668822,"breakevenPct":3.1816239911584066},{"delta":0.85,"premium":14.342481203007518,"strike":62.74436090225564,"iv":0.7181278195488723,"gamma":0.01515639097744361,"theta":-0.06686466165413535,"vega":0.04941503759398497,"rho":0.03928502832649101,"breakevenPct":2.0207015686383776},{"delta":0.9,"premium":17.298148148148172,"strike":59.25925925925924,"iv":0.7413629629629639,"gamma":0.011237037037037021,"theta":-0.05301851851851855,"vega":0.037333333333333316,"rho":0.039985201372279705,"breakevenPct":1.3200203909573875}],"put":[{"delta":0.1,"premium":1.3576513815831452,"strike":52.06628453957863,"iv":1.1879043346386988,"gamma":0.007093215150939081,"theta":-0.07411636273137114,"vega":0.0371233415653613,"rho":-0.00711704074205323,"breakevenPct":32.88958025675558},{"delta":0.15,"premium":1.485955056179775,"strike":61.46067415730337,"iv":0.8028797752808988,"gamma":0.01356067415730337,"theta":-0.06713033707865168,"vega":0.04944269662921348,"rho":-0.010271881696507914,"breakevenPct":20.626364344727907},{"delta":0.2,"premium":2.170754716981132,"strike":64.15094339622641,"iv":0.8116716981132076,"gamma":0.0161188679245283,"theta":-0.08132264150943397,"vega":0.05941132075471698,"rho":-0.013840250306188493,"breakevenPct":17.972222499675382},{"delta":0.25,"premium":2.9250485436893205,"strike":66.64077669902913,"iv":0.8137906796116505,"gamma":0.018278252427184467,"theta":-0.09232563106796117,"vega":0.0674535922330097,"rho":-0.017456985676022066,"breakevenPct":15.675320069693221},{"delta":0.3,"premium":3.760968921389397,"strike":68.9762340036563,"iv":0.8146904936014626,"gamma":0.020003839122486287,"theta":-0.10086014625228519,"vega":0.07382010968921389,"rho":-0.021134842453067043,"breakevenPct":13.690755581965455},{"delta":0.35,"premium":4.664742451154529,"strike":71.22557726465364,"iv":0.8125017761989343,"gamma":0.02138632326820604,"theta":-0.10684920071047957,"vega":0.07865506216696269,"rho":-0.024866344165250888,"breakevenPct":11.909959219826488},{"delta":0.4,"premium":5.743750000000001,"strike":73.4375,"iv":0.819175,"gamma":0.0221,"theta":-0.1120875,"vega":0.08208750000000001,"rho":-0.028727860587408907,"breakevenPct":10.410600847009007},{"delta":0.45,"premium":7.08939393939394,"strike":75.68655303030303,"iv":0.8416655303030303,"gamma":0.022017613636363637,"theta":-0.1176907196969697,"vega":0.08417462121212121,"rho":-0.03278782399950331,"breakevenPct":9.214982674815928},{"delta":0.5,"premium":8.601453488372092,"strike":78.06686046511628,"iv":0.8606162790697675,"gamma":0.021754651162790697,"theta":-0.12094127906976744,"vega":0.0848093023255814,"rho":-0.03697838260937513,"breakevenPct":8.065898654388322},{"delta":0.55,"premium":10.101057692307693,"strike":80.48557692307692,"iv":0.8613023076923076,"gamma":0.021561153846153848,"theta":-0.11944826923076922,"vega":0.08415038461538461,"rho":-0.04116179523248227,"breakevenPct":6.849498106446225},{"delta":0.6,"premium":11.47584745762712,"strike":82.78601694915254,"iv":0.8431042372881357,"gamma":0.021502966101694915,"theta":-0.11332627118644069,"vega":0.08213940677966101,"rho":-0.045248552757178595,"breakevenPct":5.624444823285566},{"delta":0.65,"premium":12.25268361581921,"strike":84.55155367231639,"iv":0.784488418079096,"gamma":0.022138559322033898,"theta":-0.09990819209039546,"vega":0.07867895480225988,"rho":-0.048867864491283504,"breakevenPct":4.315947516546887},{"delta":0.7,"premium":14.356857855361595,"strike":87.32543640897755,"iv":0.7896917705735661,"gamma":0.02062568578553616,"theta":-0.09352344139650873,"vega":0.07398628428927681,"rho":-0.05350513000770837,"breakevenPct":3.4296207601694584},{"delta":0.75,"premium":16.01559633027523,"strike":89.6651376146789,"iv":0.7621005504587156,"gamma":0.019547339449541283,"theta":-0.08100201834862385,"vega":0.06755100917431194,"rho":-0.05779599835539766,"breakevenPct":2.528399570667459},{"delta":0.8,"premium":22.062923728813562,"strike":96.06991525423729,"iv":0.8706470338983051,"gamma":0.015100847457627117,"theta":-0.08051737288135592,"vega":0.05955974576271186,"rho":-0.06550917865727819,"breakevenPct":2.0553314909691207},{"delta":0.85,"premium":25.17957393483709,"strike":99.78696741854637,"iv":0.8438829573934838,"gamma":0.012927819548872184,"theta":-0.06259749373433586,"vega":0.049598746867167934,"rho":-0.07093309107794622,"breakevenPct":1.2607285816446854},{"delta":0.9,"premium":35.42567567567567,"strike":110.49549549549549,"iv":0.924114114114114,"gamma":0.008951651651651654,"theta":-0.04678618618618619,"vega":0.0367951951951952,"rho":-0.08196056714068911,"breakevenPct":0.6487297249605359}]}},"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"}}