{"symbol":"ON","url":"https://intraalpha.com/companies/ON","capturedAt":"2026-10-15T20:34:02.244Z","state":"ready","quote":{"symbol":"ON","last_price":73.729,"prev_close":73.36,"regular_close":73.7,"change":0.369,"change_pct":0.503,"regular_change":0.34,"regular_change_pct":0.4635,"extended_change":0.029,"extended_change_pct":0.0393,"bid":72.5,"ask":73.85,"bid_size":11000,"ask_size":1100,"volume":10094448,"vwap":73.251303,"open":71.11,"high":74.37,"low":71,"close":73.7,"trade_count":155163,"last_trade_at":"2026-10-15T20:07:34.354004366Z","last_quote_at":"2026-10-15T20:32:29.012999227Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:56.74841832-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"ON","fetched_at":"2026-10-15T20:34:01.586680+00:00","name":"ON Semiconductor Corporation","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTORS","country":"USA","description":"ON Semiconductor Corporation manufactures and sells semiconductor components for various electronic devices worldwide. The company is headquartered in Phoenix, Arizona.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":29856846000,"ebitda":2089900000,"pe_ratio":49.48,"peg_ratio":0.165,"book_value":18.54,"dividend_per_share":null,"dividend_yield":null,"eps":1.55,"revenue_ttm":6197800000,"gross_profit_ttm":2651200000,"profit_margin":0.102,"operating_margin_ttm":0.195,"return_on_assets_ttm":0.0675,"return_on_equity_ttm":0.0831,"quarterly_earnings_growth":0.366,"quarterly_revenue_growth":0.092,"analyst_target_price":104.46,"analyst_number":2,"beta":2.052,"fifty_two_week_high":134.92,"fifty_two_week_low":44.56,"fifty_day_ma":76.24,"two_hundred_day_ma":81.35,"shares_outstanding":389319000,"forward_pe":16.5,"price_to_sales":4.817,"price_to_book":3.969,"ev_to_revenue":4.754,"ev_to_ebitda":18.8},"bars":[{"c":81.4,"h":82.74,"l":81.36,"n":445,"o":82,"t":"2026-10-08T08:00:00Z","v":13778,"vw":81.920298},{"c":81.45,"h":81.52,"l":81.45,"n":8,"o":81.52,"t":"2026-10-08T08:20:00Z","v":622,"vw":81.505043},{"c":81.52,"h":81.52,"l":81.52,"n":2,"o":81.52,"t":"2026-10-08T08:25:00Z","v":102,"vw":81.52},{"c":81.5,"h":81.5,"l":81.5,"n":27,"o":81.5,"t":"2026-10-08T08:50:00Z","v":822,"vw":81.5},{"c":81.29,"h":81.32,"l":81.29,"n":7,"o":81.32,"t":"2026-10-08T08:55:00Z","v":822,"vw":81.302673},{"c":81.5,"h":81.5,"l":81.5,"n":2,"o":81.5,"t":"2026-10-08T09:00:00Z","v":307,"vw":81.5},{"c":81.33,"h":81.38,"l":81.33,"n":12,"o":81.38,"t":"2026-10-08T09:45:00Z","v":496,"vw":81.35008},{"c":81.3,"h":81.3,"l":81.3,"n":2,"o":81.3,"t":"2026-10-08T09:50:00Z","v":237,"vw":81.3},{"c":81.32,"h":81.32,"l":81.32,"n":5,"o":81.32,"t":"2026-10-08T10:00:00Z","v":201,"vw":81.32},{"c":81.12,"h":81.12,"l":81.12,"n":31,"o":81.12,"t":"2026-10-08T10:05:00Z","v":704,"vw":81.12},{"c":81.12,"h":81.12,"l":81.11,"n":30,"o":81.11,"t":"2026-10-08T10:10:00Z","v":1575,"vw":81.11918},{"c":81.02,"h":81.02,"l":81,"n":24,"o":81.02,"t":"2026-10-08T10:25:00Z","v":5431,"vw":81.018804},{"c":80.96,"h":80.96,"l":80.96,"n":13,"o":80.96,"t":"2026-10-08T10:30:00Z","v":455,"vw":80.96},{"c":80.71,"h":80.71,"l":80.58,"n":32,"o":80.69,"t":"2026-10-08T10:35:00Z","v":1742,"vw":80.643603},{"c":80.9,"h":80.95,"l":80.72,"n":15,"o":80.72,"t":"2026-10-08T10:40:00Z","v":1718,"vw":80.789255},{"c":80.03,"h":80.87,"l":80,"n":215,"o":80.66,"t":"2026-10-08T10:55:00Z","v":12764,"vw":80.413585},{"c":80.29,"h":80.89,"l":80.29,"n":42,"o":80.58,"t":"2026-10-08T11:00:00Z","v":2597,"vw":80.555835},{"c":80.4,"h":80.4,"l":80.4,"n":11,"o":80.4,"t":"2026-10-08T11:05:00Z","v":316,"vw":80.4},{"c":80.5,"h":80.53,"l":80.5,"n":28,"o":80.53,"t":"2026-10-08T11:10:00Z","v":2042,"vw":80.524432},{"c":80.4,"h":80.48,"l":80.35,"n":27,"o":80.48,"t":"2026-10-08T11:15:00Z","v":1912,"vw":80.406587},{"c":80.48,"h":80.48,"l":80.47,"n":21,"o":80.47,"t":"2026-10-08T11:20:00Z","v":1180,"vw":80.475},{"c":80.49,"h":80.5,"l":80.49,"n":9,"o":80.5,"t":"2026-10-08T11:25:00Z","v":611,"vw":80.498},{"c":80,"h":80,"l":80,"n":5,"o":80,"t":"2026-10-08T11:30:00Z","v":271,"vw":80},{"c":80.48,"h":80.48,"l":80.3,"n":11,"o":80.3,"t":"2026-10-08T11:35:00Z","v":557,"vw":80.425},{"c":80.85,"h":80.85,"l":80.5,"n":64,"o":80.5,"t":"2026-10-08T11:40:00Z","v":4297,"vw":80.511667},{"c":80.67,"h":80.67,"l":80.67,"n":7,"o":80.67,"t":"2026-10-08T11:55:00Z","v":342,"vw":80.67},{"c":80.66,"h":80.66,"l":80.66,"n":3,"o":80.66,"t":"2026-10-08T12:05:00Z","v":183,"vw":80.66},{"c":80.75,"h":80.85,"l":80.75,"n":13,"o":80.84,"t":"2026-10-08T12:15:00Z","v":3093,"vw":80.816922},{"c":80.68,"h":80.68,"l":80.68,"n":2,"o":80.68,"t":"2026-10-08T12:20:00Z","v":103,"vw":80.68},{"c":80.6815,"h":80.85,"l":80.6815,"n":13,"o":80.85,"t":"2026-10-08T12:25:00Z","v":531,"vw":80.76575},{"c":80.67,"h":80.67,"l":80.67,"n":6,"o":80.67,"t":"2026-10-08T12:30:00Z","v":351,"vw":80.67},{"c":80.6384,"h":80.9,"l":80.6384,"n":3,"o":80.9,"t":"2026-10-08T12:40:00Z","v":1170,"vw":80.865878},{"c":80.7852,"h":80.7916,"l":80.7852,"n":5,"o":80.7916,"t":"2026-10-08T12:50:00Z","v":1155,"vw":80.791018},{"c":80.68,"h":80.7,"l":80.645,"n":27,"o":80.7,"t":"2026-10-08T12:55:00Z","v":1003,"vw":80.675833},{"c":80.8304,"h":80.8304,"l":80.64,"n":40,"o":80.68,"t":"2026-10-08T13:00:00Z","v":2128,"vw":80.683298},{"c":80.8999,"h":80.8999,"l":80.8999,"n":11,"o":80.8999,"t":"2026-10-08T13:05:00Z","v":268,"vw":80.8999},{"c":80.9,"h":80.9,"l":80.9,"n":8,"o":80.9,"t":"2026-10-08T13:10:00Z","v":1046,"vw":80.9},{"c":81,"h":81,"l":80.9,"n":19,"o":80.9,"t":"2026-10-08T13:15:00Z","v":878,"vw":80.928011},{"c":81.24,"h":81.24,"l":81.12,"n":30,"o":81.24,"t":"2026-10-08T13:20:00Z","v":1083,"vw":81.195541},{"c":80.48,"h":82.1923,"l":80.48,"n":130,"o":81.29,"t":"2026-10-08T13:25:00Z","v":5299,"vw":80.906866},{"c":81.1391,"h":81.2299,"l":80.45,"n":1645,"o":80.46,"t":"2026-10-08T13:30:00Z","v":150033,"vw":80.691737},{"c":81.525,"h":81.595,"l":80.85,"n":1167,"o":81.08,"t":"2026-10-08T13:35:00Z","v":96255,"vw":81.306739},{"c":80.895,"h":81.45,"l":80.3834,"n":2002,"o":81.45,"t":"2026-10-08T13:40:00Z","v":137871,"vw":80.849713},{"c":80.54,"h":81.03,"l":80.5,"n":1228,"o":80.93,"t":"2026-10-08T13:45:00Z","v":84490,"vw":80.766103},{"c":80.015,"h":80.65,"l":79.85,"n":2670,"o":80.52,"t":"2026-10-08T13:50:00Z","v":242905,"vw":80.126109},{"c":79.56,"h":80.08,"l":79.527,"n":1875,"o":80.015,"t":"2026-10-08T13:55:00Z","v":119491,"vw":79.815634},{"c":80.305,"h":80.43,"l":79.58,"n":1957,"o":79.5994,"t":"2026-10-08T14:00:00Z","v":247712,"vw":80.045675},{"c":80.295,"h":80.375,"l":80.09,"n":1603,"o":80.31,"t":"2026-10-08T14:05:00Z","v":117347,"vw":80.227141},{"c":80.11,"h":80.48,"l":80.1,"n":2047,"o":80.295,"t":"2026-10-08T14:10:00Z","v":134910,"vw":80.289625},{"c":81.075,"h":81.075,"l":80.11,"n":1200,"o":80.135,"t":"2026-10-08T14:15:00Z","v":87468,"vw":80.586845},{"c":81.22,"h":81.36,"l":80.95,"n":1996,"o":81.05,"t":"2026-10-08T14:20:00Z","v":126665,"vw":81.177644},{"c":81.3,"h":81.425,"l":81.15,"n":1381,"o":81.22,"t":"2026-10-08T14:25:00Z","v":192435,"vw":81.27511},{"c":81.14,"h":81.32,"l":81.05,"n":1339,"o":81.3,"t":"2026-10-08T14:30:00Z","v":78938,"vw":81.178123},{"c":80.865,"h":81.155,"l":80.8375,"n":1180,"o":81.155,"t":"2026-10-08T14:35:00Z","v":70363,"vw":80.975536},{"c":81,"h":81.03,"l":80.83,"n":783,"o":80.84,"t":"2026-10-08T14:40:00Z","v":50102,"vw":80.918939},{"c":81.09,"h":81.165,"l":80.985,"n":969,"o":81.01,"t":"2026-10-08T14:45:00Z","v":68559,"vw":81.046903},{"c":80.92,"h":81.18,"l":80.905,"n":1217,"o":81.08,"t":"2026-10-08T14:50:00Z","v":56546,"vw":81.059697},{"c":81.085,"h":81.14,"l":80.85,"n":1617,"o":80.935,"t":"2026-10-08T14:55:00Z","v":101346,"vw":80.98279},{"c":80.71,"h":81.12,"l":80.68,"n":1514,"o":81.08,"t":"2026-10-08T15:00:00Z","v":79835,"vw":80.942158},{"c":80.49,"h":80.705,"l":80.46,"n":1048,"o":80.705,"t":"2026-10-08T15:05:00Z","v":50861,"vw":80.567625},{"c":80.515,"h":80.58,"l":80.42,"n":763,"o":80.505,"t":"2026-10-08T15:10:00Z","v":46963,"vw":80.51052},{"c":80.47,"h":80.63,"l":80.435,"n":747,"o":80.525,"t":"2026-10-08T15:15:00Z","v":40149,"vw":80.529455},{"c":80.65,"h":80.66,"l":80.46,"n":744,"o":80.46,"t":"2026-10-08T15:20:00Z","v":45105,"vw":80.56568},{"c":80.82,"h":80.82,"l":80.505,"n":1202,"o":80.63,"t":"2026-10-08T15:25:00Z","v":84697,"vw":80.663693},{"c":80.625,"h":80.94,"l":80.62,"n":1022,"o":80.84,"t":"2026-10-08T15:30:00Z","v":54671,"vw":80.787831},{"c":80.55,"h":80.65,"l":80.46,"n":816,"o":80.65,"t":"2026-10-08T15:35:00Z","v":39362,"vw":80.549496},{"c":80.875,"h":80.89,"l":80.53,"n":691,"o":80.55,"t":"2026-10-08T15:40:00Z","v":36386,"vw":80.687871},{"c":80.745,"h":80.85,"l":80.71,"n":693,"o":80.85,"t":"2026-10-08T15:45:00Z","v":35573,"vw":80.778011},{"c":80.675,"h":80.905,"l":80.675,"n":706,"o":80.74,"t":"2026-10-08T15:50:00Z","v":48822,"vw":80.775245},{"c":80.66,"h":80.66,"l":80.445,"n":1093,"o":80.66,"t":"2026-10-08T15:55:00Z","v":69398,"vw":80.542003},{"c":80.62,"h":80.72,"l":80.53,"n":902,"o":80.665,"t":"2026-10-08T16:00:00Z","v":42662,"vw":80.635808},{"c":80.76,"h":80.76,"l":80.6,"n":1017,"o":80.61,"t":"2026-10-08T16:05:00Z","v":54674,"vw":80.668691},{"c":80.69,"h":80.78,"l":80.59,"n":807,"o":80.74,"t":"2026-10-08T16:10:00Z","v":36980,"vw":80.669954},{"c":80.93,"h":81.325,"l":80.67,"n":3326,"o":80.68,"t":"2026-10-08T16:15:00Z","v":134253,"vw":80.99297},{"c":81.125,"h":81.18,"l":80.92,"n":729,"o":80.92,"t":"2026-10-08T16:20:00Z","v":55165,"vw":81.086043},{"c":81.04,"h":81.2375,"l":81.03,"n":633,"o":81.14,"t":"2026-10-08T16:25:00Z","v":37357,"vw":81.121269},{"c":80.995,"h":81.115,"l":80.985,"n":626,"o":81.04,"t":"2026-10-08T16:30:00Z","v":40337,"vw":81.058184},{"c":80.69,"h":80.975,"l":80.62,"n":737,"o":80.97,"t":"2026-10-08T16:35:00Z","v":30590,"vw":80.805265},{"c":80.605,"h":80.8425,"l":80.44,"n":1312,"o":80.73,"t":"2026-10-08T16:40:00Z","v":69769,"vw":80.64978},{"c":80.1328,"h":80.7,"l":80.1328,"n":965,"o":80.58,"t":"2026-10-08T16:45:00Z","v":52081,"vw":80.414696},{"c":79.67,"h":80.305,"l":79.61,"n":2786,"o":80.12,"t":"2026-10-08T16:50:00Z","v":169131,"vw":79.990064},{"c":79.43,"h":79.85,"l":79.27,"n":2224,"o":79.72,"t":"2026-10-08T16:55:00Z","v":119783,"vw":79.519394},{"c":79.11,"h":79.44,"l":78.965,"n":2477,"o":79.36,"t":"2026-10-08T17:00:00Z","v":130903,"vw":79.151383},{"c":79.3,"h":79.455,"l":78.9,"n":1553,"o":79.12,"t":"2026-10-08T17:05:00Z","v":87298,"vw":79.189436},{"c":79.63,"h":79.64,"l":79.04,"n":1249,"o":79.305,"t":"2026-10-08T17:10:00Z","v":97496,"vw":79.429702},{"c":79.11,"h":79.67,"l":78.94,"n":1684,"o":79.65,"t":"2026-10-08T17:15:00Z","v":84788,"vw":79.277557},{"c":79.09,"h":79.17,"l":78.7601,"n":1264,"o":79.11,"t":"2026-10-08T17:20:00Z","v":77035,"vw":78.962211},{"c":78.8218,"h":79.085,"l":78.56,"n":1091,"o":79.05,"t":"2026-10-08T17:25:00Z","v":53804,"vw":78.770632},{"c":79.405,"h":79.4799,"l":78.775,"n":1320,"o":78.845,"t":"2026-10-08T17:30:00Z","v":69584,"vw":79.15111},{"c":79.42,"h":79.425,"l":79.21,"n":1120,"o":79.425,"t":"2026-10-08T17:35:00Z","v":61829,"vw":79.282019},{"c":79.48,"h":79.66,"l":79.35,"n":895,"o":79.4,"t":"2026-10-08T17:40:00Z","v":113482,"vw":79.510324},{"c":79.19,"h":79.5,"l":79.149,"n":1082,"o":79.5,"t":"2026-10-08T17:45:00Z","v":131284,"vw":79.33593},{"c":79.41,"h":79.41,"l":79.145,"n":1019,"o":79.18,"t":"2026-10-08T17:50:00Z","v":48024,"vw":79.261832},{"c":79.25,"h":79.41,"l":79.2,"n":810,"o":79.41,"t":"2026-10-08T17:55:00Z","v":46297,"vw":79.262735},{"c":79.51,"h":79.545,"l":79.13,"n":939,"o":79.245,"t":"2026-10-08T18:00:00Z","v":53901,"vw":79.318884},{"c":79.465,"h":79.5575,"l":79.3835,"n":848,"o":79.51,"t":"2026-10-08T18:05:00Z","v":54011,"vw":79.458508},{"c":79.63,"h":79.64,"l":79.44,"n":932,"o":79.465,"t":"2026-10-08T18:10:00Z","v":65008,"vw":79.519307},{"c":79.7101,"h":79.76,"l":79.6,"n":1113,"o":79.6,"t":"2026-10-08T18:15:00Z","v":68815,"vw":79.679987},{"c":79.82,"h":79.82,"l":79.51,"n":988,"o":79.72,"t":"2026-10-08T18:20:00Z","v":68999,"vw":79.660786},{"c":79.87,"h":80.03,"l":79.77,"n":1596,"o":79.84,"t":"2026-10-08T18:25:00Z","v":112309,"vw":79.858934},{"c":79.41,"h":79.865,"l":79.41,"n":1040,"o":79.86,"t":"2026-10-08T18:30:00Z","v":70490,"vw":79.637239},{"c":79.31,"h":79.47,"l":79.28,"n":962,"o":79.425,"t":"2026-10-08T18:35:00Z","v":60841,"vw":79.371581},{"c":79.13,"h":79.34,"l":79.05,"n":1111,"o":79.32,"t":"2026-10-08T18:40:00Z","v":87837,"vw":79.209287},{"c":79.26,"h":79.26,"l":79.03,"n":1330,"o":79.13,"t":"2026-10-08T18:45:00Z","v":91718,"vw":79.146695},{"c":79.26,"h":79.28,"l":79.08,"n":1137,"o":79.26,"t":"2026-10-08T18:50:00Z","v":70865,"vw":79.177614},{"c":79.14,"h":79.27,"l":79.14,"n":767,"o":79.265,"t":"2026-10-08T18:55:00Z","v":59726,"vw":79.200999},{"c":79.14,"h":79.22,"l":78.98,"n":1085,"o":79.1,"t":"2026-10-08T19:00:00Z","v":140812,"vw":79.035298},{"c":79.1,"h":79.2,"l":79.05,"n":1674,"o":79.14,"t":"2026-10-08T19:05:00Z","v":96035,"vw":79.130236},{"c":79.01,"h":79.13,"l":78.91,"n":1747,"o":79.09,"t":"2026-10-08T19:10:00Z","v":103031,"vw":78.997238},{"c":79.16,"h":79.19,"l":78.96,"n":1631,"o":79.01,"t":"2026-10-08T19:15:00Z","v":80099,"vw":79.094653},{"c":79.32,"h":79.405,"l":79.11,"n":1701,"o":79.155,"t":"2026-10-08T19:20:00Z","v":104655,"vw":79.276631},{"c":79.165,"h":79.38,"l":79,"n":1679,"o":79.27,"t":"2026-10-08T19:25:00Z","v":93765,"vw":79.2017},{"c":79.04,"h":79.29,"l":78.965,"n":2627,"o":79.14,"t":"2026-10-08T19:30:00Z","v":134538,"vw":79.107828},{"c":78.77,"h":79.04,"l":78.74,"n":2216,"o":79.04,"t":"2026-10-08T19:35:00Z","v":116643,"vw":78.85742},{"c":78.71,"h":78.77,"l":78.585,"n":2653,"o":78.77,"t":"2026-10-08T19:40:00Z","v":151242,"vw":78.683473},{"c":78.84,"h":78.84,"l":78.54,"n":3546,"o":78.69,"t":"2026-10-08T19:45:00Z","v":212341,"vw":78.649384},{"c":79.04,"h":79.14,"l":78.85,"n":5350,"o":78.85,"t":"2026-10-08T19:50:00Z","v":338807,"vw":79.025368},{"c":79.4132,"h":79.515,"l":79.04,"n":9325,"o":79.05,"t":"2026-10-08T19:55:00Z","v":748637,"vw":79.371011},{"c":79,"h":79.82,"l":79,"n":107,"o":79.41,"t":"2026-10-08T20:00:00Z","v":3628067,"vw":79.410024},{"c":79.7522,"h":79.7522,"l":78.72,"n":2,"o":78.72,"t":"2026-10-08T20:05:00Z","v":226,"vw":79.295474},{"c":79.5,"h":79.5,"l":78.52,"n":12,"o":78.52,"t":"2026-10-08T20:10:00Z","v":282,"vw":78.913574},{"c":79.4,"h":79.4,"l":79.4,"n":8,"o":79.4,"t":"2026-10-08T20:20:00Z","v":450,"vw":79.4},{"c":79.41,"h":79.9699,"l":78.7962,"n":5,"o":78.7962,"t":"2026-10-08T20:40:00Z","v":2595,"vw":79.392436},{"c":79.4,"h":79.4,"l":79.37,"n":5,"o":79.37,"t":"2026-10-08T20:55:00Z","v":475,"vw":79.378879},{"c":79.5,"h":79.5,"l":79.5,"n":1,"o":79.5,"t":"2026-10-08T21:10:00Z","v":200,"vw":79.5},{"c":79.4958,"h":79.4958,"l":79.4958,"n":1,"o":79.4958,"t":"2026-10-08T21:40:00Z","v":100,"vw":79.4958},{"c":79.7599,"h":79.7599,"l":79.7529,"n":5,"o":79.7529,"t":"2026-10-08T22:15:00Z","v":637,"vw":79.754067},{"c":79.51,"h":79.51,"l":79.51,"n":22,"o":79.51,"t":"2026-10-08T22:30:00Z","v":314,"vw":79.51},{"c":79.7431,"h":79.7431,"l":79.7431,"n":1,"o":79.7431,"t":"2026-10-08T22:35:00Z","v":200,"vw":79.7431},{"c":79.7486,"h":79.7486,"l":79.7486,"n":1,"o":79.7486,"t":"2026-10-08T22:45:00Z","v":300,"vw":79.7486},{"c":79.44,"h":79.44,"l":79.44,"n":4,"o":79.44,"t":"2026-10-08T23:10:00Z","v":233,"vw":79.44},{"c":79.58,"h":79.58,"l":79.58,"n":2,"o":79.58,"t":"2026-10-08T23:15:00Z","v":201,"vw":79.58},{"c":79.45,"h":79.45,"l":79.45,"n":1,"o":79.45,"t":"2026-10-08T23:25:00Z","v":300,"vw":79.45},{"c":79.52,"h":79.52,"l":79.52,"n":49,"o":79.52,"t":"2026-10-08T23:30:00Z","v":665,"vw":79.52},{"c":79.52,"h":79.53,"l":79.52,"n":2,"o":79.53,"t":"2026-10-08T23:35:00Z","v":200,"vw":79.525},{"c":79.57,"h":79.57,"l":79.57,"n":1,"o":79.57,"t":"2026-10-08T23:55:00Z","v":100,"vw":79.57},{"c":81.22,"h":81.27,"l":80.56,"n":401,"o":81.2,"t":"2026-10-09T08:00:00Z","v":11229,"vw":80.863721},{"c":81.44,"h":81.44,"l":81.44,"n":1,"o":81.44,"t":"2026-10-09T08:25:00Z","v":100,"vw":81.44},{"c":81.42,"h":81.42,"l":81.42,"n":5,"o":81.42,"t":"2026-10-09T08:30:00Z","v":200,"vw":81.42},{"c":81.07,"h":81.07,"l":81.07,"n":2,"o":81.07,"t":"2026-10-09T09:15:00Z","v":241,"vw":81.07},{"c":81.29,"h":81.29,"l":81.29,"n":1,"o":81.29,"t":"2026-10-09T09:20:00Z","v":100,"vw":81.29},{"c":81.19,"h":81.19,"l":81.19,"n":5,"o":81.19,"t":"2026-10-09T10:25:00Z","v":147,"vw":81.19},{"c":80.72,"h":81,"l":80.72,"n":8,"o":81,"t":"2026-10-09T10:45:00Z","v":713,"vw":80.822253},{"c":80.64,"h":80.64,"l":80.64,"n":1,"o":80.64,"t":"2026-10-09T10:50:00Z","v":184,"vw":80.64},{"c":80.96,"h":80.96,"l":80.96,"n":1,"o":80.96,"t":"2026-10-09T10:55:00Z","v":114,"vw":80.96},{"c":80.63,"h":80.71,"l":80.63,"n":33,"o":80.71,"t":"2026-10-09T11:00:00Z","v":2795,"vw":80.686501},{"c":81,"h":81,"l":81,"n":4,"o":81,"t":"2026-10-09T11:05:00Z","v":933,"vw":81},{"c":81,"h":81,"l":81,"n":2,"o":81,"t":"2026-10-09T11:10:00Z","v":101,"vw":81},{"c":81,"h":81,"l":81,"n":4,"o":81,"t":"2026-10-09T11:15:00Z","v":504,"vw":81},{"c":80.85,"h":81.16,"l":80.85,"n":4,"o":81.16,"t":"2026-10-09T11:35:00Z","v":347,"vw":81.005},{"c":81.23,"h":81.23,"l":81.09,"n":3,"o":81.09,"t":"2026-10-09T11:45:00Z","v":201,"vw":81.16},{"c":81.25,"h":81.25,"l":81.24,"n":9,"o":81.24,"t":"2026-10-09T11:50:00Z","v":2516,"vw":81.249579},{"c":81.1,"h":81.1056,"l":81.1,"n":2,"o":81.1056,"t":"2026-10-09T11:55:00Z","v":600,"vw":81.100933},{"c":81.3,"h":81.3,"l":81.3,"n":3,"o":81.3,"t":"2026-10-09T12:05:00Z","v":210,"vw":81.3},{"c":81,"h":81,"l":81,"n":2,"o":81,"t":"2026-10-09T12:10:00Z","v":129,"vw":81},{"c":80.9,"h":80.9,"l":80.7168,"n":6,"o":80.7168,"t":"2026-10-09T12:30:00Z","v":330,"vw":80.838729},{"c":80.9,"h":80.9,"l":80.9,"n":6,"o":80.9,"t":"2026-10-09T12:40:00Z","v":236,"vw":80.9},{"c":80.9,"h":80.9,"l":80.9,"n":6,"o":80.9,"t":"2026-10-09T12:45:00Z","v":141,"vw":80.9},{"c":80.65,"h":80.8693,"l":80.65,"n":31,"o":80.84,"t":"2026-10-09T12:50:00Z","v":4377,"vw":80.67859},{"c":80.8,"h":80.9,"l":80.8,"n":14,"o":80.9,"t":"2026-10-09T12:55:00Z","v":455,"vw":80.840323},{"c":81,"h":81,"l":80.67,"n":25,"o":80.9823,"t":"2026-10-09T13:05:00Z","v":2944,"vw":80.748701},{"c":81.0165,"h":81.0165,"l":81.0165,"n":23,"o":81.0165,"t":"2026-10-09T13:10:00Z","v":783,"vw":81.0165},{"c":81.08,"h":81.08,"l":80.9969,"n":12,"o":80.9969,"t":"2026-10-09T13:15:00Z","v":621,"vw":81.057357},{"c":80.99,"h":80.99,"l":80.99,"n":4,"o":80.99,"t":"2026-10-09T13:20:00Z","v":202,"vw":80.99},{"c":81.71,"h":81.71,"l":81.13,"n":79,"o":81.13,"t":"2026-10-09T13:25:00Z","v":4971,"vw":81.44327},{"c":80.69,"h":81.25,"l":80.43,"n":1034,"o":81.23,"t":"2026-10-09T13:30:00Z","v":100531,"vw":81.037004},{"c":81.005,"h":81.2,"l":80.57,"n":1557,"o":80.66,"t":"2026-10-09T13:35:00Z","v":94107,"vw":80.942208},{"c":79.73,"h":81.005,"l":79.72,"n":1550,"o":81.005,"t":"2026-10-09T13:40:00Z","v":89393,"vw":80.402603},{"c":79.06,"h":79.76,"l":78.97,"n":1698,"o":79.73,"t":"2026-10-09T13:45:00Z","v":119648,"vw":79.334261},{"c":78.735,"h":79.15,"l":78.57,"n":1302,"o":79.045,"t":"2026-10-09T13:50:00Z","v":71266,"vw":78.818397},{"c":78.93,"h":79.22,"l":78.51,"n":1651,"o":78.67,"t":"2026-10-09T13:55:00Z","v":102775,"vw":78.872549},{"c":78.91,"h":79.02,"l":78.55,"n":1752,"o":78.93,"t":"2026-10-09T14:00:00Z","v":439002,"vw":78.752606},{"c":78.75,"h":79.2999,"l":78.75,"n":970,"o":78.92,"t":"2026-10-09T14:05:00Z","v":58529,"vw":78.95907},{"c":78.585,"h":78.82,"l":78.41,"n":1395,"o":78.755,"t":"2026-10-09T14:10:00Z","v":206096,"vw":78.616252},{"c":78.46,"h":78.615,"l":78.37,"n":1073,"o":78.58,"t":"2026-10-09T14:15:00Z","v":129248,"vw":78.498708},{"c":78.38,"h":78.57,"l":78.1601,"n":1677,"o":78.465,"t":"2026-10-09T14:20:00Z","v":122349,"vw":78.389632},{"c":78.095,"h":78.42,"l":78.04,"n":1324,"o":78.405,"t":"2026-10-09T14:25:00Z","v":97932,"vw":78.217606},{"c":78.295,"h":78.375,"l":78.01,"n":1022,"o":78.095,"t":"2026-10-09T14:30:00Z","v":79844,"vw":78.24406},{"c":77.82,"h":78.295,"l":77.75,"n":1424,"o":78.295,"t":"2026-10-09T14:35:00Z","v":86080,"vw":77.931076},{"c":77.54,"h":77.8,"l":77.4,"n":2033,"o":77.8,"t":"2026-10-09T14:40:00Z","v":125845,"vw":77.572046},{"c":77.72,"h":77.72,"l":77.38,"n":1610,"o":77.525,"t":"2026-10-09T14:45:00Z","v":113688,"vw":77.538413},{"c":78.06,"h":78.14,"l":77.68,"n":1389,"o":77.72,"t":"2026-10-09T14:50:00Z","v":96395,"vw":77.998987},{"c":77.945,"h":78.17,"l":77.93,"n":1010,"o":78.07,"t":"2026-10-09T14:55:00Z","v":78241,"vw":78.038607},{"c":77.86,"h":78.025,"l":77.765,"n":1208,"o":77.935,"t":"2026-10-09T15:00:00Z","v":60528,"vw":77.87458},{"c":77.39,"h":77.89,"l":77.322,"n":1247,"o":77.89,"t":"2026-10-09T15:05:00Z","v":198845,"vw":77.555642},{"c":77.075,"h":77.41,"l":77.075,"n":1544,"o":77.395,"t":"2026-10-09T15:10:00Z","v":94506,"vw":77.190302},{"c":77.38,"h":77.45,"l":77.045,"n":1063,"o":77.06,"t":"2026-10-09T15:15:00Z","v":59260,"vw":77.287298},{"c":77.47,"h":77.475,"l":77.295,"n":981,"o":77.375,"t":"2026-10-09T15:20:00Z","v":62151,"vw":77.362522},{"c":77.19,"h":77.465,"l":77.08,"n":1255,"o":77.4611,"t":"2026-10-09T15:25:00Z","v":70017,"vw":77.209098},{"c":77.25,"h":77.25,"l":77.125,"n":628,"o":77.21,"t":"2026-10-09T15:30:00Z","v":28791,"vw":77.199631},{"c":77.26,"h":77.32,"l":77.11,"n":587,"o":77.255,"t":"2026-10-09T15:35:00Z","v":26115,"vw":77.227656},{"c":76.84,"h":77.27,"l":76.8,"n":1255,"o":77.26,"t":"2026-10-09T15:40:00Z","v":91541,"vw":77.010959},{"c":76.93,"h":77.02,"l":76.825,"n":851,"o":76.86,"t":"2026-10-09T15:45:00Z","v":46662,"vw":76.911555},{"c":76.815,"h":76.99,"l":76.77,"n":993,"o":76.94,"t":"2026-10-09T15:50:00Z","v":66723,"vw":76.828461},{"c":76.68,"h":76.825,"l":76.6404,"n":913,"o":76.8,"t":"2026-10-09T15:55:00Z","v":53344,"vw":76.734897},{"c":76.51,"h":76.74,"l":76.43,"n":992,"o":76.675,"t":"2026-10-09T16:00:00Z","v":50477,"vw":76.585767},{"c":76.68,"h":76.7199,"l":76.505,"n":780,"o":76.53,"t":"2026-10-09T16:05:00Z","v":48129,"vw":76.625411},{"c":76.56,"h":76.68,"l":76.5,"n":781,"o":76.68,"t":"2026-10-09T16:10:00Z","v":44292,"vw":76.551192},{"c":76.43,"h":76.625,"l":76.41,"n":1285,"o":76.51,"t":"2026-10-09T16:15:00Z","v":77216,"vw":76.492571},{"c":76.185,"h":76.4455,"l":76.15,"n":1521,"o":76.43,"t":"2026-10-09T16:20:00Z","v":105224,"vw":76.26023},{"c":76.27,"h":76.28,"l":76.08,"n":1266,"o":76.18,"t":"2026-10-09T16:25:00Z","v":66082,"vw":76.159531},{"c":76.295,"h":76.4325,"l":76.23,"n":961,"o":76.275,"t":"2026-10-09T16:30:00Z","v":40154,"vw":76.340056},{"c":76.255,"h":76.36,"l":76.155,"n":777,"o":76.285,"t":"2026-10-09T16:35:00Z","v":28494,"vw":76.247675},{"c":76.05,"h":76.295,"l":76,"n":908,"o":76.27,"t":"2026-10-09T16:40:00Z","v":36761,"vw":76.119868},{"c":76.08,"h":76.2,"l":76.025,"n":862,"o":76.0274,"t":"2026-10-09T16:45:00Z","v":33122,"vw":76.120311},{"c":75.985,"h":76.175,"l":75.985,"n":1258,"o":76.09,"t":"2026-10-09T16:50:00Z","v":59707,"vw":76.059114},{"c":75.89,"h":76.01,"l":75.86,"n":1523,"o":75.99,"t":"2026-10-09T16:55:00Z","v":92703,"vw":75.929254},{"c":75.8726,"h":76.04,"l":75.84,"n":1357,"o":75.9,"t":"2026-10-09T17:00:00Z","v":94225,"vw":75.937326},{"c":75.8612,"h":75.94,"l":75.78,"n":933,"o":75.905,"t":"2026-10-09T17:05:00Z","v":54108,"vw":75.879773},{"c":75.89,"h":76.005,"l":75.82,"n":1046,"o":75.85,"t":"2026-10-09T17:10:00Z","v":68349,"vw":75.931521},{"c":75.96,"h":76.0899,"l":75.89,"n":766,"o":75.89,"t":"2026-10-09T17:15:00Z","v":43323,"vw":75.968038},{"c":76.0996,"h":76.145,"l":75.875,"n":1145,"o":75.97,"t":"2026-10-09T17:20:00Z","v":109065,"vw":76.014415},{"c":76.26,"h":76.33,"l":76.11,"n":1107,"o":76.11,"t":"2026-10-09T17:25:00Z","v":124034,"vw":76.235451},{"c":76.42,"h":76.47,"l":76.23,"n":1150,"o":76.26,"t":"2026-10-09T17:30:00Z","v":76723,"vw":76.3228},{"c":76.47,"h":76.5,"l":76.315,"n":1229,"o":76.42,"t":"2026-10-09T17:35:00Z","v":99201,"vw":76.400382},{"c":76.29,"h":76.51,"l":76.235,"n":1607,"o":76.45,"t":"2026-10-09T17:40:00Z","v":203594,"vw":76.409926},{"c":76.4,"h":76.4,"l":76.265,"n":1320,"o":76.2775,"t":"2026-10-09T17:45:00Z","v":131531,"vw":76.325213},{"c":76.405,"h":76.54,"l":76.345,"n":1132,"o":76.4,"t":"2026-10-09T17:50:00Z","v":110974,"vw":76.457932},{"c":76.39,"h":76.45,"l":76.325,"n":883,"o":76.405,"t":"2026-10-09T17:55:00Z","v":55944,"vw":76.383081},{"c":76.775,"h":76.875,"l":76.37,"n":1260,"o":76.38,"t":"2026-10-09T18:00:00Z","v":81349,"vw":76.587079},{"c":76.785,"h":76.89,"l":76.71,"n":845,"o":76.775,"t":"2026-10-09T18:05:00Z","v":57929,"vw":76.785925},{"c":76.86,"h":76.86,"l":76.69,"n":1115,"o":76.785,"t":"2026-10-09T18:10:00Z","v":86011,"vw":76.753408},{"c":76.87,"h":76.89,"l":76.77,"n":855,"o":76.86,"t":"2026-10-09T18:15:00Z","v":55060,"vw":76.813106},{"c":77.1499,"h":77.165,"l":76.79,"n":1232,"o":76.865,"t":"2026-10-09T18:20:00Z","v":87373,"vw":76.977119},{"c":77.005,"h":77.165,"l":76.945,"n":1215,"o":77.14,"t":"2026-10-09T18:25:00Z","v":92458,"vw":77.039192},{"c":76.89,"h":77.04,"l":76.8701,"n":1145,"o":76.99,"t":"2026-10-09T18:30:00Z","v":84543,"vw":76.957191},{"c":76.83,"h":76.95,"l":76.8001,"n":848,"o":76.89,"t":"2026-10-09T18:35:00Z","v":53638,"vw":76.879076},{"c":76.82,"h":76.88,"l":76.66,"n":1019,"o":76.83,"t":"2026-10-09T18:40:00Z","v":65709,"vw":76.776765},{"c":76.9274,"h":76.9274,"l":76.695,"n":1520,"o":76.81,"t":"2026-10-09T18:45:00Z","v":100717,"vw":76.818481},{"c":76.8275,"h":77.1,"l":76.76,"n":1018,"o":76.92,"t":"2026-10-09T18:50:00Z","v":60545,"vw":76.934973},{"c":76.855,"h":76.87,"l":76.635,"n":1239,"o":76.825,"t":"2026-10-09T18:55:00Z","v":86178,"vw":76.753149},{"c":76.97,"h":77.0487,"l":76.855,"n":1001,"o":76.855,"t":"2026-10-09T19:00:00Z","v":58984,"vw":76.970459},{"c":76.985,"h":77.04,"l":76.93,"n":848,"o":76.96,"t":"2026-10-09T19:05:00Z","v":42270,"vw":76.976395},{"c":77.23,"h":77.23,"l":76.94,"n":1331,"o":76.97,"t":"2026-10-09T19:10:00Z","v":61724,"vw":77.05437},{"c":77.49,"h":77.555,"l":77.21,"n":1566,"o":77.22,"t":"2026-10-09T19:15:00Z","v":59285,"vw":77.374783},{"c":77.68,"h":77.69,"l":77.48,"n":1241,"o":77.5,"t":"2026-10-09T19:20:00Z","v":58017,"vw":77.590219},{"c":77.64,"h":77.76,"l":77.6,"n":1412,"o":77.675,"t":"2026-10-09T19:25:00Z","v":76716,"vw":77.698779},{"c":77.58,"h":77.785,"l":77.53,"n":2230,"o":77.66,"t":"2026-10-09T19:30:00Z","v":110856,"vw":77.696198},{"c":77.36,"h":77.58,"l":77.2873,"n":2135,"o":77.58,"t":"2026-10-09T19:35:00Z","v":122750,"vw":77.405487},{"c":77.475,"h":77.51,"l":77.35,"n":1996,"o":77.355,"t":"2026-10-09T19:40:00Z","v":135166,"vw":77.409771},{"c":77.47,"h":77.6001,"l":77.44,"n":2177,"o":77.475,"t":"2026-10-09T19:45:00Z","v":124746,"vw":77.539767},{"c":77.33,"h":77.58,"l":77.31,"n":4578,"o":77.48,"t":"2026-10-09T19:50:00Z","v":222827,"vw":77.44315},{"c":77.51,"h":77.72,"l":77.34,"n":8361,"o":77.34,"t":"2026-10-09T19:55:00Z","v":517357,"vw":77.579691},{"c":77.38,"h":77.53,"l":77.38,"n":173,"o":77.53,"t":"2026-10-09T20:00:00Z","v":2312935,"vw":77.529977},{"c":77.5,"h":77.5,"l":77.5,"n":15,"o":77.5,"t":"2026-10-09T20:05:00Z","v":667,"vw":77.5},{"c":77.6,"h":77.6,"l":77.5,"n":16,"o":77.5,"t":"2026-10-09T20:10:00Z","v":1701,"vw":77.591687},{"c":77.53,"h":77.7,"l":77.53,"n":10,"o":77.7,"t":"2026-10-09T20:15:00Z","v":1280,"vw":77.575024},{"c":77.7,"h":77.7,"l":77.7,"n":3,"o":77.7,"t":"2026-10-09T20:20:00Z","v":259,"vw":77.7},{"c":77.5317,"h":77.5317,"l":77.5317,"n":4,"o":77.5317,"t":"2026-10-09T20:25:00Z","v":406,"vw":77.5317},{"c":76.28,"h":76.28,"l":76.28,"n":1,"o":76.28,"t":"2026-10-09T20:30:00Z","v":25500,"vw":76.28},{"c":77.5673,"h":77.5673,"l":77.54,"n":32,"o":77.54,"t":"2026-10-09T20:45:00Z","v":1012,"vw":77.55365},{"c":77.37,"h":77.37,"l":77.37,"n":5,"o":77.37,"t":"2026-10-09T22:15:00Z","v":142,"vw":77.37},{"c":77.64,"h":77.64,"l":77.61,"n":3,"o":77.63,"t":"2026-10-09T22:20:00Z","v":500,"vw":77.62},{"c":77.65,"h":77.7,"l":77.65,"n":6,"o":77.7,"t":"2026-10-09T22:25:00Z","v":906,"vw":77.659551},{"c":77.65,"h":77.65,"l":77.65,"n":2,"o":77.65,"t":"2026-10-09T22:30:00Z","v":472,"vw":77.65},{"c":77.5,"h":77.5,"l":77.5,"n":3,"o":77.5,"t":"2026-10-09T22:55:00Z","v":496,"vw":77.5},{"c":77.7,"h":77.9,"l":77.7,"n":3,"o":77.7915,"t":"2026-10-09T23:10:00Z","v":700,"vw":77.824929},{"c":77.6,"h":77.6,"l":77.6,"n":3,"o":77.6,"t":"2026-10-09T23:25:00Z","v":111,"vw":77.6},{"c":77.61,"h":77.61,"l":77.61,"n":8,"o":77.61,"t":"2026-10-09T23:50:00Z","v":340,"vw":77.61},{"c":77.3903,"h":77.3903,"l":77.2841,"n":8,"o":77.2841,"t":"2026-10-09T23:55:00Z","v":875,"vw":77.376891},{"c":77.5,"h":77.86,"l":77.39,"n":157,"o":77.6567,"t":"2026-10-12T08:00:00Z","v":4309,"vw":77.595479},{"c":77.51,"h":77.54,"l":77.51,"n":5,"o":77.54,"t":"2026-10-12T08:10:00Z","v":262,"vw":77.526667},{"c":77.5,"h":77.5,"l":77.5,"n":11,"o":77.5,"t":"2026-10-12T08:15:00Z","v":484,"vw":77.5},{"c":76.95,"h":76.95,"l":76.95,"n":7,"o":76.95,"t":"2026-10-12T08:25:00Z","v":1504,"vw":76.95},{"c":77,"h":77,"l":77,"n":14,"o":77,"t":"2026-10-12T08:40:00Z","v":432,"vw":77},{"c":76.88,"h":76.88,"l":76.88,"n":4,"o":76.88,"t":"2026-10-12T08:55:00Z","v":210,"vw":76.88},{"c":76.87,"h":76.88,"l":76.87,"n":4,"o":76.87,"t":"2026-10-12T09:10:00Z","v":611,"vw":76.876383},{"c":77,"h":77,"l":77,"n":1,"o":77,"t":"2026-10-12T09:30:00Z","v":270,"vw":77},{"c":77.03,"h":77.03,"l":77.03,"n":3,"o":77.03,"t":"2026-10-12T10:15:00Z","v":255,"vw":77.03},{"c":77.02,"h":77.22,"l":77.02,"n":36,"o":77.22,"t":"2026-10-12T11:00:00Z","v":2355,"vw":77.15939},{"c":76.9534,"h":76.9534,"l":76.81,"n":7,"o":76.81,"t":"2026-10-12T11:05:00Z","v":471,"vw":76.892764},{"c":76.882,"h":76.882,"l":76.8713,"n":3,"o":76.8713,"t":"2026-10-12T11:20:00Z","v":439,"vw":76.875596},{"c":76.88,"h":76.88,"l":76.88,"n":9,"o":76.88,"t":"2026-10-12T11:25:00Z","v":5081,"vw":76.88},{"c":76.88,"h":76.88,"l":76.88,"n":6,"o":76.88,"t":"2026-10-12T11:50:00Z","v":224,"vw":76.88},{"c":76.6739,"h":76.6739,"l":76.6739,"n":1,"o":76.6739,"t":"2026-10-12T12:05:00Z","v":100,"vw":76.6739},{"c":76.73,"h":76.73,"l":76.73,"n":4,"o":76.73,"t":"2026-10-12T12:10:00Z","v":165,"vw":76.73},{"c":76.85,"h":77,"l":76.85,"n":3,"o":77,"t":"2026-10-12T12:15:00Z","v":260,"vw":76.925},{"c":76.96,"h":76.96,"l":76.8,"n":28,"o":76.8,"t":"2026-10-12T12:25:00Z","v":788,"vw":76.88},{"c":76.571,"h":76.571,"l":76.5101,"n":4,"o":76.5101,"t":"2026-10-12T12:30:00Z","v":236,"vw":76.54055},{"c":76.66,"h":76.66,"l":76.5651,"n":13,"o":76.65,"t":"2026-10-12T12:40:00Z","v":666,"vw":76.60106},{"c":77.21,"h":77.21,"l":77.21,"n":7,"o":77.21,"t":"2026-10-12T12:45:00Z","v":158,"vw":77.21},{"c":76.7,"h":76.7,"l":76.5589,"n":4,"o":76.5589,"t":"2026-10-12T12:55:00Z","v":211,"vw":76.62945},{"c":76.86,"h":76.86,"l":76.85,"n":6,"o":76.85,"t":"2026-10-12T13:00:00Z","v":297,"vw":76.855556},{"c":76.63,"h":76.88,"l":76.63,"n":32,"o":76.8,"t":"2026-10-12T13:10:00Z","v":27498,"vw":76.825},{"c":76.97,"h":76.97,"l":76.5926,"n":27,"o":76.5926,"t":"2026-10-12T13:15:00Z","v":2120,"vw":76.889339},{"c":76.65,"h":76.9348,"l":76.6,"n":18,"o":76.9348,"t":"2026-10-12T13:20:00Z","v":833,"vw":76.659291},{"c":76.6,"h":77,"l":76.6,"n":19,"o":76.99,"t":"2026-10-12T13:25:00Z","v":652,"vw":76.865574},{"c":76.29,"h":76.88,"l":76.05,"n":1603,"o":76.88,"t":"2026-10-12T13:30:00Z","v":108979,"vw":76.479447},{"c":76.48,"h":76.5977,"l":76.09,"n":1631,"o":76.3,"t":"2026-10-12T13:35:00Z","v":89501,"vw":76.34482},{"c":76.57,"h":76.68,"l":76.12,"n":1643,"o":76.48,"t":"2026-10-12T13:40:00Z","v":90947,"vw":76.37025},{"c":76.74,"h":76.99,"l":76.39,"n":1541,"o":76.58,"t":"2026-10-12T13:45:00Z","v":68713,"vw":76.608759},{"c":76.69,"h":76.945,"l":76.61,"n":1251,"o":76.73,"t":"2026-10-12T13:50:00Z","v":74607,"vw":76.755719},{"c":76.55,"h":76.825,"l":76.475,"n":1165,"o":76.725,"t":"2026-10-12T13:55:00Z","v":49738,"vw":76.721665},{"c":76.285,"h":76.73,"l":76.25,"n":1190,"o":76.58,"t":"2026-10-12T14:00:00Z","v":44352,"vw":76.459251},{"c":76.03,"h":76.36,"l":75.935,"n":1616,"o":76.285,"t":"2026-10-12T14:05:00Z","v":65474,"vw":76.071538},{"c":76.37,"h":76.37,"l":75.97,"n":1553,"o":76.01,"t":"2026-10-12T14:10:00Z","v":82523,"vw":76.16422},{"c":76.55,"h":76.57,"l":76.2301,"n":1246,"o":76.39,"t":"2026-10-12T14:15:00Z","v":55407,"vw":76.44019},{"c":76.19,"h":76.57,"l":76.13,"n":1173,"o":76.55,"t":"2026-10-12T14:20:00Z","v":60389,"vw":76.363326},{"c":76.255,"h":76.37,"l":76.14,"n":1128,"o":76.14,"t":"2026-10-12T14:25:00Z","v":44880,"vw":76.279541},{"c":76.375,"h":76.38,"l":76.21,"n":1147,"o":76.245,"t":"2026-10-12T14:30:00Z","v":39661,"vw":76.301174},{"c":76.315,"h":76.65,"l":76.275,"n":1056,"o":76.39,"t":"2026-10-12T14:35:00Z","v":54409,"vw":76.472164},{"c":76.63,"h":76.76,"l":76.26,"n":1021,"o":76.33,"t":"2026-10-12T14:40:00Z","v":72458,"vw":76.46255},{"c":76.79,"h":77.01,"l":76.59,"n":1389,"o":76.645,"t":"2026-10-12T14:45:00Z","v":66266,"vw":76.855891},{"c":77,"h":77,"l":76.795,"n":1052,"o":76.8,"t":"2026-10-12T14:50:00Z","v":56530,"vw":76.917639},{"c":77.095,"h":77.12,"l":76.845,"n":1549,"o":77,"t":"2026-10-12T14:55:00Z","v":80162,"vw":76.99306},{"c":76.91,"h":77.24,"l":76.89,"n":1048,"o":77.12,"t":"2026-10-12T15:00:00Z","v":45646,"vw":77.062178},{"c":76.925,"h":77.14,"l":76.86,"n":1023,"o":76.915,"t":"2026-10-12T15:05:00Z","v":50213,"vw":77.006698},{"c":76.71,"h":76.915,"l":76.53,"n":1021,"o":76.9,"t":"2026-10-12T15:10:00Z","v":52705,"vw":76.712309},{"c":76.685,"h":76.91,"l":76.54,"n":1591,"o":76.73,"t":"2026-10-12T15:15:00Z","v":184194,"vw":76.672543},{"c":76.68,"h":76.78,"l":76.57,"n":986,"o":76.665,"t":"2026-10-12T15:20:00Z","v":38957,"vw":76.691687},{"c":76.775,"h":76.89,"l":76.655,"n":1056,"o":76.68,"t":"2026-10-12T15:25:00Z","v":45835,"vw":76.790134},{"c":76.92,"h":76.94,"l":76.71,"n":757,"o":76.77,"t":"2026-10-12T15:30:00Z","v":26704,"vw":76.850216},{"c":77.055,"h":77.07,"l":76.885,"n":777,"o":76.905,"t":"2026-10-12T15:35:00Z","v":26499,"vw":76.951483},{"c":76.97,"h":77.08,"l":76.96,"n":724,"o":77.04,"t":"2026-10-12T15:40:00Z","v":24979,"vw":77.018744},{"c":76.925,"h":77.15,"l":76.92,"n":907,"o":77,"t":"2026-10-12T15:45:00Z","v":31987,"vw":77.022217},{"c":77.12,"h":77.19,"l":76.94,"n":782,"o":76.94,"t":"2026-10-12T15:50:00Z","v":33335,"vw":77.10869},{"c":77.135,"h":77.21,"l":77.08,"n":802,"o":77.13,"t":"2026-10-12T15:55:00Z","v":35254,"vw":77.114642},{"c":77.17,"h":77.21,"l":76.965,"n":853,"o":77.13,"t":"2026-10-12T16:00:00Z","v":30738,"vw":77.089138},{"c":77.14,"h":77.27,"l":77.14,"n":557,"o":77.18,"t":"2026-10-12T16:05:00Z","v":21499,"vw":77.206378},{"c":76.91,"h":77.18,"l":76.91,"n":817,"o":77.137,"t":"2026-10-12T16:10:00Z","v":40232,"vw":77.043803},{"c":77.02,"h":77.04,"l":76.72,"n":1223,"o":76.9,"t":"2026-10-12T16:15:00Z","v":55027,"vw":76.863382},{"c":76.85,"h":77.08,"l":76.83,"n":768,"o":77,"t":"2026-10-12T16:20:00Z","v":29247,"vw":76.977918},{"c":76.86,"h":76.87,"l":76.77,"n":606,"o":76.86,"t":"2026-10-12T16:25:00Z","v":20111,"vw":76.82932},{"c":76.95,"h":76.97,"l":76.86,"n":649,"o":76.87,"t":"2026-10-12T16:30:00Z","v":26964,"vw":76.909892},{"c":77.04,"h":77.045,"l":76.92,"n":771,"o":76.95,"t":"2026-10-12T16:35:00Z","v":27724,"vw":76.972883},{"c":77.035,"h":77.05,"l":76.945,"n":760,"o":77.04,"t":"2026-10-12T16:40:00Z","v":39218,"vw":76.998507},{"c":76.76,"h":77.05,"l":76.75,"n":874,"o":77.04,"t":"2026-10-12T16:45:00Z","v":47279,"vw":76.940323},{"c":76.62,"h":76.775,"l":76.58,"n":828,"o":76.775,"t":"2026-10-12T16:50:00Z","v":38145,"vw":76.685299},{"c":76.735,"h":76.74,"l":76.58,"n":799,"o":76.6,"t":"2026-10-12T16:55:00Z","v":41008,"vw":76.688209},{"c":76.845,"h":76.92,"l":76.75,"n":917,"o":76.75,"t":"2026-10-12T17:00:00Z","v":43145,"vw":76.843262},{"c":76.87,"h":76.89,"l":76.7926,"n":703,"o":76.84,"t":"2026-10-12T17:05:00Z","v":27155,"vw":76.8295},{"c":76.88,"h":76.945,"l":76.85,"n":626,"o":76.865,"t":"2026-10-12T17:10:00Z","v":23029,"vw":76.902025},{"c":76.79,"h":76.92,"l":76.725,"n":913,"o":76.87,"t":"2026-10-12T17:15:00Z","v":68081,"vw":76.824985},{"c":76.745,"h":76.85,"l":76.735,"n":591,"o":76.8,"t":"2026-10-12T17:20:00Z","v":22960,"vw":76.788046},{"c":76.79,"h":76.83,"l":76.71,"n":685,"o":76.75,"t":"2026-10-12T17:25:00Z","v":33521,"vw":76.794773},{"c":76.7,"h":76.875,"l":76.7,"n":822,"o":76.78,"t":"2026-10-12T17:30:00Z","v":38825,"vw":76.801865},{"c":76.64,"h":76.72,"l":76.5201,"n":685,"o":76.72,"t":"2026-10-12T17:35:00Z","v":40857,"vw":76.664097},{"c":76.6,"h":76.66,"l":76.58,"n":564,"o":76.66,"t":"2026-10-12T17:40:00Z","v":23980,"vw":76.606271},{"c":76.51,"h":76.6,"l":76.48,"n":998,"o":76.58,"t":"2026-10-12T17:45:00Z","v":56319,"vw":76.534787},{"c":76.655,"h":76.775,"l":76.4,"n":1300,"o":76.54,"t":"2026-10-12T17:50:00Z","v":87439,"vw":76.596866},{"c":76.64,"h":76.68,"l":76.53,"n":745,"o":76.655,"t":"2026-10-12T17:55:00Z","v":31767,"vw":76.601479},{"c":76.64,"h":76.66,"l":76.52,"n":679,"o":76.625,"t":"2026-10-12T18:00:00Z","v":26031,"vw":76.588323},{"c":76.6836,"h":76.7,"l":76.59,"n":746,"o":76.65,"t":"2026-10-12T18:05:00Z","v":51243,"vw":76.641824},{"c":76.64,"h":76.71,"l":76.63,"n":682,"o":76.68,"t":"2026-10-12T18:10:00Z","v":28731,"vw":76.676584},{"c":76.56,"h":76.65,"l":76.5201,"n":704,"o":76.645,"t":"2026-10-12T18:15:00Z","v":24901,"vw":76.582745},{"c":76.585,"h":76.635,"l":76.57,"n":631,"o":76.59,"t":"2026-10-12T18:20:00Z","v":25918,"vw":76.602118},{"c":76.45,"h":76.595,"l":76.45,"n":686,"o":76.58,"t":"2026-10-12T18:25:00Z","v":25555,"vw":76.528636},{"c":76.5,"h":76.53,"l":76.455,"n":773,"o":76.46,"t":"2026-10-12T18:30:00Z","v":25928,"vw":76.490779},{"c":76.47,"h":76.7565,"l":76.37,"n":1202,"o":76.5099,"t":"2026-10-12T18:35:00Z","v":181843,"vw":76.716073},{"c":76.63,"h":76.705,"l":76.49,"n":989,"o":76.49,"t":"2026-10-12T18:40:00Z","v":40096,"vw":76.602837},{"c":76.51,"h":76.65,"l":76.465,"n":756,"o":76.615,"t":"2026-10-12T18:45:00Z","v":29700,"vw":76.541612},{"c":76.485,"h":76.525,"l":76.36,"n":1160,"o":76.52,"t":"2026-10-12T18:50:00Z","v":55965,"vw":76.433913},{"c":76.49,"h":76.54,"l":76.43,"n":1031,"o":76.49,"t":"2026-10-12T18:55:00Z","v":56232,"vw":76.484883},{"c":76.87,"h":76.87,"l":76.46,"n":2834,"o":76.48,"t":"2026-10-12T19:00:00Z","v":163246,"vw":76.666117},{"c":76.58,"h":76.86,"l":76.58,"n":997,"o":76.86,"t":"2026-10-12T19:05:00Z","v":49484,"vw":76.732351},{"c":76.66,"h":76.75,"l":76.55,"n":1723,"o":76.58,"t":"2026-10-12T19:10:00Z","v":87996,"vw":76.668244},{"c":76.54,"h":76.665,"l":76.44,"n":1460,"o":76.665,"t":"2026-10-12T19:15:00Z","v":79966,"vw":76.55706},{"c":76.655,"h":76.71,"l":76.55,"n":1731,"o":76.55,"t":"2026-10-12T19:20:00Z","v":66384,"vw":76.621556},{"c":76.7,"h":76.74,"l":76.615,"n":1970,"o":76.66,"t":"2026-10-12T19:25:00Z","v":78839,"vw":76.672958},{"c":76.63,"h":76.74,"l":76.57,"n":3939,"o":76.705,"t":"2026-10-12T19:30:00Z","v":175380,"vw":76.665683},{"c":76.66,"h":76.72,"l":76.59,"n":3923,"o":76.62,"t":"2026-10-12T19:35:00Z","v":171824,"vw":76.6446},{"c":76.61,"h":76.68,"l":76.55,"n":2192,"o":76.65,"t":"2026-10-12T19:40:00Z","v":111010,"vw":76.614499},{"c":76.41,"h":76.715,"l":76.37,"n":2640,"o":76.59,"t":"2026-10-12T19:45:00Z","v":136800,"vw":76.560868},{"c":76.12,"h":76.46,"l":76.05,"n":5415,"o":76.42,"t":"2026-10-12T19:50:00Z","v":262859,"vw":76.260758},{"c":76,"h":76.2,"l":75.98,"n":9739,"o":76.1,"t":"2026-10-12T19:55:00Z","v":677580,"vw":76.059874},{"c":75.6527,"h":76.01,"l":75.6527,"n":135,"o":76,"t":"2026-10-12T20:00:00Z","v":1671859,"vw":75.999916},{"c":76.142,"h":76.142,"l":76.142,"n":1,"o":76.142,"t":"2026-10-12T20:10:00Z","v":200,"vw":76.142},{"c":76.04,"h":76.04,"l":76.01,"n":9,"o":76.01,"t":"2026-10-12T20:15:00Z","v":483,"vw":76.0275},{"c":76.3,"h":76.3,"l":76.3,"n":1,"o":76.3,"t":"2026-10-12T20:20:00Z","v":100,"vw":76.3},{"c":76.1,"h":76.1,"l":76.1,"n":3,"o":76.1,"t":"2026-10-12T20:30:00Z","v":167,"vw":76.1},{"c":76,"h":76,"l":76,"n":2,"o":76,"t":"2026-10-12T20:35:00Z","v":16955,"vw":76},{"c":76.01,"h":76.01,"l":76.01,"n":1,"o":76.01,"t":"2026-10-12T21:00:00Z","v":110,"vw":76.01},{"c":76.01,"h":76.01,"l":76.01,"n":1,"o":76.01,"t":"2026-10-12T21:05:00Z","v":100,"vw":76.01},{"c":75.89,"h":76,"l":75.89,"n":16,"o":76,"t":"2026-10-12T21:20:00Z","v":1040,"vw":75.974434},{"c":75.8711,"h":75.8711,"l":75.8711,"n":1,"o":75.8711,"t":"2026-10-12T22:10:00Z","v":300,"vw":75.8711},{"c":76.1,"h":76.1,"l":76.1,"n":1,"o":76.1,"t":"2026-10-12T22:25:00Z","v":200,"vw":76.1},{"c":75.75,"h":75.91,"l":75.75,"n":30,"o":75.91,"t":"2026-10-12T23:05:00Z","v":3206,"vw":75.755795},{"c":75.53,"h":75.53,"l":75.5,"n":6,"o":75.5198,"t":"2026-10-12T23:15:00Z","v":1062,"vw":75.510355},{"c":75.5,"h":75.51,"l":75.5,"n":19,"o":75.5,"t":"2026-10-12T23:20:00Z","v":1203,"vw":75.501475},{"c":75.5,"h":75.5,"l":75.5,"n":20,"o":75.5,"t":"2026-10-12T23:25:00Z","v":345,"vw":75.5},{"c":75.35,"h":75.35,"l":75.35,"n":11,"o":75.35,"t":"2026-10-12T23:50:00Z","v":371,"vw":75.35},{"c":75.31,"h":75.31,"l":75.31,"n":5,"o":75.31,"t":"2026-10-12T23:55:00Z","v":336,"vw":75.31},{"c":74.53,"h":75.19,"l":74.53,"n":383,"o":74.87,"t":"2026-10-13T08:00:00Z","v":9306,"vw":74.77767},{"c":74.65,"h":74.65,"l":74.65,"n":41,"o":74.65,"t":"2026-10-13T08:05:00Z","v":676,"vw":74.65},{"c":75.08,"h":75.13,"l":75,"n":18,"o":75,"t":"2026-10-13T08:10:00Z","v":2304,"vw":75.027094},{"c":75.17,"h":75.17,"l":75.17,"n":4,"o":75.17,"t":"2026-10-13T08:25:00Z","v":235,"vw":75.17},{"c":75.03,"h":75.03,"l":75.03,"n":2,"o":75.03,"t":"2026-10-13T09:35:00Z","v":301,"vw":75.03},{"c":75,"h":75,"l":75,"n":1,"o":75,"t":"2026-10-13T10:25:00Z","v":100,"vw":75},{"c":74.86,"h":74.86,"l":74.86,"n":1,"o":74.86,"t":"2026-10-13T10:35:00Z","v":126,"vw":74.86},{"c":75.05,"h":75.05,"l":74.99,"n":27,"o":74.99,"t":"2026-10-13T10:55:00Z","v":992,"vw":75.0155},{"c":74.6,"h":75.1,"l":74.6,"n":69,"o":75.1,"t":"2026-10-13T11:00:00Z","v":1632,"vw":74.870856},{"c":74.1383,"h":74.1383,"l":74.1383,"n":1,"o":74.1383,"t":"2026-10-13T11:15:00Z","v":209,"vw":74.1383},{"c":74.1608,"h":74.1608,"l":74.1608,"n":1,"o":74.1608,"t":"2026-10-13T11:20:00Z","v":1000,"vw":74.1608},{"c":74.1473,"h":74.1473,"l":74.1473,"n":3,"o":74.1473,"t":"2026-10-13T11:25:00Z","v":2514,"vw":74.1473},{"c":74.1219,"h":74.1219,"l":74.1219,"n":2,"o":74.1219,"t":"2026-10-13T11:30:00Z","v":154,"vw":74.1219},{"c":74.33,"h":74.33,"l":74.1383,"n":3,"o":74.1383,"t":"2026-10-13T11:35:00Z","v":3000,"vw":74.169583},{"c":74.3,"h":74.33,"l":74.3,"n":9,"o":74.33,"t":"2026-10-13T11:40:00Z","v":380,"vw":74.308571},{"c":74.05,"h":74.05,"l":74.05,"n":6,"o":74.05,"t":"2026-10-13T11:45:00Z","v":176,"vw":74.05},{"c":74.5317,"h":74.5317,"l":74.5317,"n":1,"o":74.5317,"t":"2026-10-13T11:55:00Z","v":100,"vw":74.5317},{"c":74.71,"h":74.71,"l":74.59,"n":34,"o":74.59,"t":"2026-10-13T12:05:00Z","v":2928,"vw":74.657316},{"c":74.88,"h":75.1497,"l":74.87,"n":37,"o":74.88,"t":"2026-10-13T12:10:00Z","v":2183,"vw":74.910968},{"c":74.96,"h":74.96,"l":74.96,"n":16,"o":74.96,"t":"2026-10-13T12:15:00Z","v":696,"vw":74.96},{"c":74.95,"h":74.95,"l":74.91,"n":22,"o":74.91,"t":"2026-10-13T12:20:00Z","v":805,"vw":74.91978},{"c":74.4,"h":74.4,"l":74.4,"n":5,"o":74.4,"t":"2026-10-13T12:25:00Z","v":273,"vw":74.4},{"c":74.4,"h":74.4,"l":74.4,"n":14,"o":74.4,"t":"2026-10-13T12:30:00Z","v":668,"vw":74.4},{"c":74.2,"h":74.2,"l":74.2,"n":1,"o":74.2,"t":"2026-10-13T12:35:00Z","v":105,"vw":74.2},{"c":74.16,"h":74.16,"l":74.16,"n":8,"o":74.16,"t":"2026-10-13T12:40:00Z","v":547,"vw":74.16},{"c":74.9497,"h":74.9497,"l":74.45,"n":49,"o":74.46,"t":"2026-10-13T12:45:00Z","v":12203,"vw":74.676883},{"c":74.85,"h":74.85,"l":74.85,"n":5,"o":74.85,"t":"2026-10-13T12:50:00Z","v":120,"vw":74.85},{"c":74.41,"h":74.63,"l":74.41,"n":19,"o":74.6175,"t":"2026-10-13T12:55:00Z","v":1960,"vw":74.481692},{"c":74.67,"h":74.67,"l":74.4395,"n":4,"o":74.4395,"t":"2026-10-13T13:00:00Z","v":808,"vw":74.536594},{"c":74.1972,"h":74.44,"l":74.1972,"n":15,"o":74.44,"t":"2026-10-13T13:05:00Z","v":3380,"vw":74.400263},{"c":74.05,"h":74.43,"l":74.05,"n":8,"o":74.43,"t":"2026-10-13T13:10:00Z","v":1226,"vw":74.084545},{"c":74.3,"h":74.3,"l":74.3,"n":2,"o":74.3,"t":"2026-10-13T13:20:00Z","v":101,"vw":74.3},{"c":75.2,"h":75.2,"l":75.2,"n":3,"o":75.2,"t":"2026-10-13T13:25:00Z","v":326,"vw":75.2},{"c":75.39,"h":75.49,"l":74.27,"n":2686,"o":74.84,"t":"2026-10-13T13:30:00Z","v":183967,"vw":74.928322},{"c":75.995,"h":76.06,"l":75.2136,"n":2580,"o":75.4,"t":"2026-10-13T13:35:00Z","v":99565,"vw":75.556827},{"c":76,"h":76.21,"l":75.56,"n":1946,"o":76.02,"t":"2026-10-13T13:40:00Z","v":97018,"vw":75.919756},{"c":75.82,"h":76.33,"l":75.7,"n":1695,"o":76.04,"t":"2026-10-13T13:45:00Z","v":72193,"vw":76.069942},{"c":75.535,"h":75.795,"l":75.455,"n":1280,"o":75.79,"t":"2026-10-13T13:50:00Z","v":47755,"vw":75.626803},{"c":75.37,"h":75.63,"l":75.225,"n":1486,"o":75.63,"t":"2026-10-13T13:55:00Z","v":52887,"vw":75.345762},{"c":75.58,"h":75.705,"l":75.21,"n":2027,"o":75.38,"t":"2026-10-13T14:00:00Z","v":78260,"vw":75.527374},{"c":75.8,"h":75.89,"l":75.52,"n":1900,"o":75.6,"t":"2026-10-13T14:05:00Z","v":72227,"vw":75.731886},{"c":75.745,"h":75.87,"l":75.645,"n":1829,"o":75.82,"t":"2026-10-13T14:10:00Z","v":72514,"vw":75.77829},{"c":75.4,"h":75.835,"l":75.32,"n":1197,"o":75.79,"t":"2026-10-13T14:15:00Z","v":39282,"vw":75.59158},{"c":75.32,"h":75.42,"l":75.27,"n":1273,"o":75.392,"t":"2026-10-13T14:20:00Z","v":47443,"vw":75.342727},{"c":75.14,"h":75.31,"l":75.09,"n":1185,"o":75.185,"t":"2026-10-13T14:25:00Z","v":40819,"vw":75.184443},{"c":74.955,"h":75.175,"l":74.8,"n":1586,"o":75.175,"t":"2026-10-13T14:30:00Z","v":57069,"vw":75.019925},{"c":75.082,"h":75.12,"l":74.81,"n":1167,"o":74.925,"t":"2026-10-13T14:35:00Z","v":55987,"vw":75.020358},{"c":75.21,"h":75.3,"l":75.04,"n":1516,"o":75.07,"t":"2026-10-13T14:40:00Z","v":70973,"vw":75.19268},{"c":75.2,"h":75.3,"l":75.135,"n":964,"o":75.19,"t":"2026-10-13T14:45:00Z","v":38338,"vw":75.201718},{"c":74.885,"h":75.22,"l":74.885,"n":1261,"o":75.18,"t":"2026-10-13T14:50:00Z","v":54584,"vw":75.054196},{"c":75.04,"h":75.11,"l":74.88,"n":1184,"o":74.88,"t":"2026-10-13T14:55:00Z","v":41468,"vw":75.000734},{"c":74.99,"h":75.05,"l":74.905,"n":1019,"o":75.035,"t":"2026-10-13T15:00:00Z","v":47596,"vw":74.969093},{"c":74.965,"h":75.05,"l":74.915,"n":951,"o":74.96,"t":"2026-10-13T15:05:00Z","v":37764,"vw":74.991087},{"c":75.13,"h":75.15,"l":74.89,"n":1210,"o":74.965,"t":"2026-10-13T15:10:00Z","v":42416,"vw":74.997575},{"c":75.05,"h":75.21,"l":75.05,"n":1268,"o":75.12,"t":"2026-10-13T15:15:00Z","v":34697,"vw":75.126061},{"c":74.96,"h":75.11,"l":74.925,"n":1025,"o":75.07,"t":"2026-10-13T15:20:00Z","v":34031,"vw":75.036117},{"c":74.8,"h":74.94,"l":74.75,"n":1355,"o":74.94,"t":"2026-10-13T15:25:00Z","v":46938,"vw":74.82968},{"c":74.63,"h":74.815,"l":74.565,"n":1609,"o":74.77,"t":"2026-10-13T15:30:00Z","v":53403,"vw":74.699606},{"c":74.665,"h":74.76,"l":74.55,"n":1867,"o":74.63,"t":"2026-10-13T15:35:00Z","v":68236,"vw":74.6497},{"c":74.79,"h":74.81,"l":74.66,"n":1185,"o":74.66,"t":"2026-10-13T15:40:00Z","v":44874,"vw":74.732914},{"c":75.02,"h":75.04,"l":74.72,"n":1459,"o":74.77,"t":"2026-10-13T15:45:00Z","v":51439,"vw":74.88651},{"c":75.17,"h":75.195,"l":74.99,"n":1158,"o":75.01,"t":"2026-10-13T15:50:00Z","v":45549,"vw":75.106015},{"c":75.47,"h":75.47,"l":75.13,"n":1438,"o":75.145,"t":"2026-10-13T15:55:00Z","v":54173,"vw":75.317809},{"c":75.54,"h":75.715,"l":75.41,"n":1615,"o":75.46,"t":"2026-10-13T16:00:00Z","v":70289,"vw":75.579973},{"c":75.58,"h":75.63,"l":75.49,"n":866,"o":75.525,"t":"2026-10-13T16:05:00Z","v":32037,"vw":75.556682},{"c":75.53,"h":75.6,"l":75.45,"n":823,"o":75.56,"t":"2026-10-13T16:10:00Z","v":33492,"vw":75.533246},{"c":75.95,"h":75.955,"l":75.49,"n":1157,"o":75.53,"t":"2026-10-13T16:15:00Z","v":48361,"vw":75.740708},{"c":75.98,"h":76.06,"l":75.92,"n":925,"o":75.95,"t":"2026-10-13T16:20:00Z","v":34384,"vw":75.976619},{"c":76.05,"h":76.08,"l":75.92,"n":898,"o":75.98,"t":"2026-10-13T16:25:00Z","v":37051,"vw":75.993686},{"c":76.27,"h":76.44,"l":76.06,"n":1597,"o":76.07,"t":"2026-10-13T16:30:00Z","v":61506,"vw":76.284531},{"c":76.2,"h":76.37,"l":76.185,"n":1037,"o":76.3,"t":"2026-10-13T16:35:00Z","v":44976,"vw":76.284519},{"c":76.04,"h":76.2497,"l":76.01,"n":866,"o":76.19,"t":"2026-10-13T16:40:00Z","v":31016,"vw":76.124495},{"c":76.065,"h":76.15,"l":75.97,"n":1371,"o":76.045,"t":"2026-10-13T16:45:00Z","v":67338,"vw":76.080727},{"c":76.02,"h":76.08,"l":75.99,"n":754,"o":76.07,"t":"2026-10-13T16:50:00Z","v":24629,"vw":76.025666},{"c":75.92,"h":76.11,"l":75.92,"n":939,"o":76,"t":"2026-10-13T16:55:00Z","v":29048,"vw":76.007159},{"c":75.94,"h":75.965,"l":75.8,"n":1148,"o":75.92,"t":"2026-10-13T17:00:00Z","v":48733,"vw":75.880994},{"c":75.91,"h":76.02,"l":75.89,"n":965,"o":75.96,"t":"2026-10-13T17:05:00Z","v":37180,"vw":75.944373},{"c":75.83,"h":75.915,"l":75.78,"n":942,"o":75.915,"t":"2026-10-13T17:10:00Z","v":38430,"vw":75.847427},{"c":75.785,"h":75.84,"l":75.74,"n":772,"o":75.82,"t":"2026-10-13T17:15:00Z","v":26669,"vw":75.792886},{"c":75.74,"h":75.87,"l":75.71,"n":863,"o":75.79,"t":"2026-10-13T17:20:00Z","v":29426,"vw":75.770973},{"c":75.655,"h":75.735,"l":75.64,"n":892,"o":75.72,"t":"2026-10-13T17:25:00Z","v":41949,"vw":75.685182},{"c":75.72,"h":75.77,"l":75.62,"n":956,"o":75.65,"t":"2026-10-13T17:30:00Z","v":39679,"vw":75.699537},{"c":75.92,"h":75.92,"l":75.68,"n":927,"o":75.7,"t":"2026-10-13T17:35:00Z","v":35000,"vw":75.826638},{"c":76.03,"h":76.065,"l":75.86,"n":886,"o":75.925,"t":"2026-10-13T17:40:00Z","v":43535,"vw":76.011612},{"c":75.89,"h":76.03,"l":75.87,"n":1038,"o":76.02,"t":"2026-10-13T17:45:00Z","v":42638,"vw":75.959271},{"c":75.69,"h":75.875,"l":75.59,"n":1047,"o":75.875,"t":"2026-10-13T17:50:00Z","v":90649,"vw":75.701586},{"c":75.855,"h":75.855,"l":75.675,"n":830,"o":75.69,"t":"2026-10-13T17:55:00Z","v":102734,"vw":75.757197},{"c":75.9,"h":75.91,"l":75.76,"n":735,"o":75.86,"t":"2026-10-13T18:00:00Z","v":25444,"vw":75.833787},{"c":76.28,"h":76.29,"l":75.885,"n":2113,"o":75.9,"t":"2026-10-13T18:05:00Z","v":80533,"vw":76.115192},{"c":76.28,"h":76.3313,"l":76.205,"n":762,"o":76.28,"t":"2026-10-13T18:10:00Z","v":29818,"vw":76.268616},{"c":76.12,"h":76.29,"l":76.0448,"n":1095,"o":76.27,"t":"2026-10-13T18:15:00Z","v":42256,"vw":76.143683},{"c":76.275,"h":76.305,"l":76.12,"n":839,"o":76.12,"t":"2026-10-13T18:20:00Z","v":33528,"vw":76.234202},{"c":76.37,"h":76.49,"l":76.27,"n":967,"o":76.29,"t":"2026-10-13T18:25:00Z","v":62378,"vw":76.408535},{"c":76.325,"h":76.44,"l":76.3,"n":982,"o":76.39,"t":"2026-10-13T18:30:00Z","v":37683,"vw":76.374956},{"c":76.14,"h":76.32,"l":76.135,"n":1174,"o":76.31,"t":"2026-10-13T18:35:00Z","v":52625,"vw":76.212225},{"c":76.2052,"h":76.28,"l":76.14,"n":878,"o":76.14,"t":"2026-10-13T18:40:00Z","v":38115,"vw":76.239926},{"c":76.01,"h":76.24,"l":75.905,"n":986,"o":76.22,"t":"2026-10-13T18:45:00Z","v":39148,"vw":76.067352},{"c":76.11,"h":76.12,"l":76.03,"n":852,"o":76.03,"t":"2026-10-13T18:50:00Z","v":29065,"vw":76.079525},{"c":76.08,"h":76.18,"l":76.06,"n":856,"o":76.11,"t":"2026-10-13T18:55:00Z","v":30123,"vw":76.127979},{"c":75.84,"h":76.14,"l":75.81,"n":1217,"o":76.06,"t":"2026-10-13T19:00:00Z","v":52309,"vw":76.016245},{"c":75.94,"h":75.96,"l":75.78,"n":1092,"o":75.835,"t":"2026-10-13T19:05:00Z","v":44161,"vw":75.853538},{"c":76.06,"h":76.095,"l":75.94,"n":1281,"o":75.94,"t":"2026-10-13T19:10:00Z","v":53070,"vw":76.041255},{"c":76.37,"h":76.41,"l":76.03,"n":1976,"o":76.05,"t":"2026-10-13T19:15:00Z","v":99798,"vw":76.224218},{"c":76.38,"h":76.44,"l":76.3,"n":1608,"o":76.38,"t":"2026-10-13T19:20:00Z","v":85492,"vw":76.398847},{"c":76.36,"h":76.515,"l":76.326,"n":1447,"o":76.389,"t":"2026-10-13T19:25:00Z","v":74229,"vw":76.40479},{"c":76.56,"h":76.63,"l":76.36,"n":2011,"o":76.37,"t":"2026-10-13T19:30:00Z","v":88748,"vw":76.513907},{"c":76.51,"h":76.575,"l":76.43,"n":1639,"o":76.55,"t":"2026-10-13T19:35:00Z","v":100016,"vw":76.515401},{"c":76.56,"h":76.625,"l":76.52,"n":2250,"o":76.52,"t":"2026-10-13T19:40:00Z","v":107627,"vw":76.579536},{"c":76.55,"h":76.61,"l":76.47,"n":2058,"o":76.55,"t":"2026-10-13T19:45:00Z","v":88876,"vw":76.560578},{"c":76.67,"h":76.67,"l":76.45,"n":4799,"o":76.5,"t":"2026-10-13T19:50:00Z","v":248275,"vw":76.520143},{"c":76.7,"h":76.75,"l":76.51,"n":8296,"o":76.66,"t":"2026-10-13T19:55:00Z","v":641064,"vw":76.642163},{"c":76.69,"h":76.72,"l":76.67,"n":146,"o":76.71,"t":"2026-10-13T20:00:00Z","v":1596498,"vw":76.69001},{"c":76.59,"h":76.59,"l":76.59,"n":18,"o":76.59,"t":"2026-10-13T20:05:00Z","v":646,"vw":76.59},{"c":76.69,"h":76.69,"l":76.69,"n":4,"o":76.69,"t":"2026-10-13T20:35:00Z","v":191,"vw":76.69},{"c":76.8,"h":76.8,"l":76.78,"n":14,"o":76.78,"t":"2026-10-13T20:40:00Z","v":868,"vw":76.791429},{"c":76.8,"h":76.8,"l":76.8,"n":4,"o":76.8,"t":"2026-10-13T20:45:00Z","v":1018,"vw":76.8},{"c":76.95,"h":76.95,"l":76.95,"n":2,"o":76.95,"t":"2026-10-13T20:55:00Z","v":104,"vw":76.95},{"c":77.1564,"h":77.1564,"l":77.1564,"n":1,"o":77.1564,"t":"2026-10-13T21:00:00Z","v":1300,"vw":77.1564},{"c":77.35,"h":77.35,"l":77.35,"n":1,"o":77.35,"t":"2026-10-13T21:20:00Z","v":100,"vw":77.35},{"c":76.9,"h":76.9,"l":76.9,"n":1,"o":76.9,"t":"2026-10-13T21:35:00Z","v":100,"vw":76.9},{"c":76.75,"h":76.75,"l":76.75,"n":2,"o":76.75,"t":"2026-10-13T21:40:00Z","v":101,"vw":76.75},{"c":76.73,"h":76.73,"l":76.73,"n":3,"o":76.73,"t":"2026-10-13T21:50:00Z","v":121,"vw":76.73},{"c":76.15,"h":76.15,"l":76.15,"n":1,"o":76.15,"t":"2026-10-13T22:05:00Z","v":100,"vw":76.15},{"c":76.783,"h":76.783,"l":76.783,"n":1,"o":76.783,"t":"2026-10-13T22:35:00Z","v":100,"vw":76.783},{"c":76.8,"h":76.8,"l":76.78,"n":7,"o":76.78,"t":"2026-10-13T22:40:00Z","v":355,"vw":76.785882},{"c":77.27,"h":77.27,"l":76.77,"n":44,"o":76.77,"t":"2026-10-13T22:50:00Z","v":618,"vw":76.87142},{"c":76.9,"h":76.9,"l":76.9,"n":2,"o":76.9,"t":"2026-10-13T23:00:00Z","v":300,"vw":76.9},{"c":76.2,"h":76.55,"l":76.1,"n":309,"o":76.15,"t":"2026-10-14T08:00:00Z","v":7484,"vw":76.2516},{"c":76.68,"h":76.68,"l":76.6,"n":16,"o":76.6,"t":"2026-10-14T08:10:00Z","v":914,"vw":76.648411},{"c":76.2,"h":76.2,"l":76.2,"n":8,"o":76.2,"t":"2026-10-14T10:35:00Z","v":268,"vw":76.2},{"c":76,"h":76.02,"l":76,"n":25,"o":76.02,"t":"2026-10-14T11:10:00Z","v":1667,"vw":76.008103},{"c":76,"h":76,"l":76,"n":24,"o":76,"t":"2026-10-14T11:20:00Z","v":371,"vw":76},{"c":76.03,"h":76.03,"l":75.99,"n":8,"o":75.99,"t":"2026-10-14T11:35:00Z","v":809,"vw":76.0025},{"c":76,"h":76,"l":76,"n":1,"o":76,"t":"2026-10-14T12:10:00Z","v":450,"vw":76},{"c":76.1,"h":76.1,"l":76.09,"n":9,"o":76.1,"t":"2026-10-14T12:25:00Z","v":436,"vw":76.0975},{"c":75.3,"h":76,"l":75.08,"n":89,"o":76,"t":"2026-10-14T12:30:00Z","v":3903,"vw":75.52694},{"c":75.1423,"h":75.29,"l":75.1423,"n":13,"o":75.29,"t":"2026-10-14T12:35:00Z","v":1678,"vw":75.157853},{"c":75.08,"h":75.08,"l":75.08,"n":27,"o":75.08,"t":"2026-10-14T12:40:00Z","v":627,"vw":75.08},{"c":75.07,"h":75.07,"l":75.07,"n":3,"o":75.07,"t":"2026-10-14T12:45:00Z","v":205,"vw":75.07},{"c":75.01,"h":75.22,"l":75.01,"n":9,"o":75.22,"t":"2026-10-14T12:50:00Z","v":734,"vw":75.158235},{"c":74.893,"h":75.29,"l":74.893,"n":75,"o":75.29,"t":"2026-10-14T12:55:00Z","v":4257,"vw":75.00843},{"c":74.8,"h":74.8,"l":74.8,"n":13,"o":74.8,"t":"2026-10-14T13:00:00Z","v":1288,"vw":74.8},{"c":74.455,"h":75,"l":74.455,"n":14,"o":75,"t":"2026-10-14T13:05:00Z","v":474,"vw":74.7275},{"c":75.1,"h":75.1,"l":74.83,"n":3,"o":74.83,"t":"2026-10-14T13:10:00Z","v":2703,"vw":74.85},{"c":74.75,"h":74.75,"l":74.75,"n":18,"o":74.75,"t":"2026-10-14T13:20:00Z","v":579,"vw":74.75},{"c":75.01,"h":75.01,"l":74.79,"n":19,"o":74.79,"t":"2026-10-14T13:25:00Z","v":1309,"vw":74.860909},{"c":75.52,"h":76.05,"l":74.825,"n":1472,"o":74.97,"t":"2026-10-14T13:30:00Z","v":128036,"vw":75.219535},{"c":75.22,"h":75.7,"l":75.17,"n":2286,"o":75.52,"t":"2026-10-14T13:35:00Z","v":127155,"vw":75.400309},{"c":74.31,"h":75.25,"l":74.18,"n":3638,"o":75.215,"t":"2026-10-14T13:40:00Z","v":266889,"vw":74.714257},{"c":74.335,"h":74.495,"l":74.1,"n":2402,"o":74.285,"t":"2026-10-14T13:45:00Z","v":122223,"vw":74.307999},{"c":73.9226,"h":74.325,"l":73.8301,"n":2922,"o":74.325,"t":"2026-10-14T13:50:00Z","v":147974,"vw":74.103637},{"c":73.7,"h":74.02,"l":73.6,"n":2930,"o":73.905,"t":"2026-10-14T13:55:00Z","v":178107,"vw":73.785427},{"c":74,"h":74.1,"l":73.64,"n":2680,"o":73.7,"t":"2026-10-14T14:00:00Z","v":128234,"vw":73.860655},{"c":73.88,"h":74.01,"l":73.73,"n":1924,"o":73.97,"t":"2026-10-14T14:05:00Z","v":115982,"vw":73.84694},{"c":73.66,"h":73.92,"l":73.5,"n":2164,"o":73.89,"t":"2026-10-14T14:10:00Z","v":123258,"vw":73.633436},{"c":73.96,"h":74.005,"l":73.645,"n":1470,"o":73.645,"t":"2026-10-14T14:15:00Z","v":71710,"vw":73.87272},{"c":73.87,"h":73.97,"l":73.68,"n":1416,"o":73.95,"t":"2026-10-14T14:20:00Z","v":62482,"vw":73.799294},{"c":73.75,"h":73.93,"l":73.695,"n":1499,"o":73.84,"t":"2026-10-14T14:25:00Z","v":67763,"vw":73.763834},{"c":73.74,"h":73.855,"l":73.6,"n":1427,"o":73.75,"t":"2026-10-14T14:30:00Z","v":77422,"vw":73.7196},{"c":73.76,"h":73.86,"l":73.67,"n":1296,"o":73.74,"t":"2026-10-14T14:35:00Z","v":58125,"vw":73.736325},{"c":73.9,"h":74.045,"l":73.68,"n":1725,"o":73.76,"t":"2026-10-14T14:40:00Z","v":98351,"vw":73.895308},{"c":73.79,"h":74.06,"l":73.78,"n":1355,"o":73.85,"t":"2026-10-14T14:45:00Z","v":69742,"vw":73.914544},{"c":73.63,"h":73.8,"l":73.63,"n":1237,"o":73.75,"t":"2026-10-14T14:50:00Z","v":54460,"vw":73.726825},{"c":73.765,"h":73.78,"l":73.51,"n":1355,"o":73.64,"t":"2026-10-14T14:55:00Z","v":86438,"vw":73.646438},{"c":73.54,"h":73.76,"l":73.48,"n":1296,"o":73.76,"t":"2026-10-14T15:00:00Z","v":76601,"vw":73.626016},{"c":73.1541,"h":73.56,"l":73.05,"n":1533,"o":73.5416,"t":"2026-10-14T15:05:00Z","v":78760,"vw":73.24896},{"c":73.105,"h":73.25,"l":73.05,"n":1771,"o":73.155,"t":"2026-10-14T15:10:00Z","v":97041,"vw":73.163849},{"c":73.14,"h":73.25,"l":73.05,"n":1344,"o":73.1,"t":"2026-10-14T15:15:00Z","v":79819,"vw":73.154461},{"c":73.14,"h":73.14,"l":72.925,"n":1456,"o":73.12,"t":"2026-10-14T15:20:00Z","v":78828,"vw":73.020759},{"c":73.1325,"h":73.15,"l":73.03,"n":1692,"o":73.13,"t":"2026-10-14T15:25:00Z","v":94058,"vw":73.090833},{"c":73.15,"h":73.24,"l":73.08,"n":1301,"o":73.13,"t":"2026-10-14T15:30:00Z","v":55283,"vw":73.161678},{"c":72.775,"h":73.19,"l":72.7603,"n":1669,"o":73.17,"t":"2026-10-14T15:35:00Z","v":74210,"vw":72.97539},{"c":72.75,"h":72.8,"l":72.56,"n":1712,"o":72.78,"t":"2026-10-14T15:40:00Z","v":84356,"vw":72.653752},{"c":72.8,"h":72.93,"l":72.73,"n":1571,"o":72.77,"t":"2026-10-14T15:45:00Z","v":86327,"vw":72.827752},{"c":73.055,"h":73.055,"l":72.795,"n":1317,"o":72.8,"t":"2026-10-14T15:50:00Z","v":61141,"vw":72.912725},{"c":72.89,"h":73.0752,"l":72.7,"n":1287,"o":73.0752,"t":"2026-10-14T15:55:00Z","v":61824,"vw":72.876398},{"c":72.86,"h":72.985,"l":72.74,"n":1242,"o":72.895,"t":"2026-10-14T16:00:00Z","v":50005,"vw":72.867729},{"c":72.85,"h":72.96,"l":72.81,"n":968,"o":72.86,"t":"2026-10-14T16:05:00Z","v":49223,"vw":72.883198},{"c":72.5,"h":72.87,"l":72.45,"n":2495,"o":72.86,"t":"2026-10-14T16:10:00Z","v":155070,"vw":72.637126},{"c":72.69,"h":72.7,"l":72.4,"n":2131,"o":72.49,"t":"2026-10-14T16:15:00Z","v":93517,"vw":72.535894},{"c":72.48,"h":72.695,"l":72.4151,"n":1439,"o":72.695,"t":"2026-10-14T16:20:00Z","v":56070,"vw":72.594565},{"c":72.6816,"h":72.71,"l":72.48,"n":2156,"o":72.4919,"t":"2026-10-14T16:25:00Z","v":91791,"vw":72.595193},{"c":72.8,"h":72.8,"l":72.54,"n":1659,"o":72.67,"t":"2026-10-14T16:30:00Z","v":49330,"vw":72.694242},{"c":73.09,"h":73.1,"l":72.79,"n":1468,"o":72.8,"t":"2026-10-14T16:35:00Z","v":46514,"vw":72.932906},{"c":73.34,"h":73.355,"l":73.06,"n":1682,"o":73.06,"t":"2026-10-14T16:40:00Z","v":86139,"vw":73.2243},{"c":73.41,"h":73.4175,"l":73.215,"n":1376,"o":73.32,"t":"2026-10-14T16:45:00Z","v":59612,"vw":73.322869},{"c":73.08,"h":73.44,"l":73.04,"n":1365,"o":73.405,"t":"2026-10-14T16:50:00Z","v":65985,"vw":73.19298},{"c":73.305,"h":73.39,"l":73.02,"n":1469,"o":73.06,"t":"2026-10-14T16:55:00Z","v":64120,"vw":73.178313},{"c":73.15,"h":73.39,"l":73.1,"n":1244,"o":73.32,"t":"2026-10-14T17:00:00Z","v":61221,"vw":73.293981},{"c":73.075,"h":73.19,"l":72.93,"n":1141,"o":73.19,"t":"2026-10-14T17:05:00Z","v":42687,"vw":73.079675},{"c":73.01,"h":73.08,"l":72.95,"n":1316,"o":73.08,"t":"2026-10-14T17:10:00Z","v":93795,"vw":73.01588},{"c":73.005,"h":73.01,"l":72.9101,"n":1165,"o":73.01,"t":"2026-10-14T17:15:00Z","v":62741,"vw":72.946787},{"c":73.06,"h":73.075,"l":72.9501,"n":1204,"o":73.01,"t":"2026-10-14T17:20:00Z","v":53837,"vw":73.022034},{"c":72.685,"h":73.07,"l":72.585,"n":1725,"o":73.07,"t":"2026-10-14T17:25:00Z","v":74537,"vw":72.77891},{"c":72.73,"h":72.77,"l":72.61,"n":1588,"o":72.665,"t":"2026-10-14T17:30:00Z","v":74660,"vw":72.654713},{"c":72.51,"h":72.77,"l":72.45,"n":1523,"o":72.74,"t":"2026-10-14T17:35:00Z","v":78095,"vw":72.557659},{"c":72.41,"h":72.53,"l":72.33,"n":1211,"o":72.52,"t":"2026-10-14T17:40:00Z","v":59193,"vw":72.442309},{"c":72.28,"h":72.44,"l":72.27,"n":1286,"o":72.39,"t":"2026-10-14T17:45:00Z","v":52833,"vw":72.345256},{"c":72.135,"h":72.28,"l":71.99,"n":1839,"o":72.26,"t":"2026-10-14T17:50:00Z","v":71542,"vw":72.080214},{"c":72.005,"h":72.16,"l":71.92,"n":1635,"o":72.15,"t":"2026-10-14T17:55:00Z","v":78582,"vw":72.051852},{"c":72.175,"h":72.23,"l":71.84,"n":2809,"o":72.02,"t":"2026-10-14T18:00:00Z","v":92758,"vw":72.047042},{"c":72.11,"h":72.3,"l":72.11,"n":1591,"o":72.19,"t":"2026-10-14T18:05:00Z","v":66369,"vw":72.197772},{"c":72.365,"h":72.45,"l":72.065,"n":1531,"o":72.1,"t":"2026-10-14T18:10:00Z","v":74654,"vw":72.235365},{"c":72.345,"h":72.44,"l":72.275,"n":1118,"o":72.36,"t":"2026-10-14T18:15:00Z","v":53658,"vw":72.358497},{"c":72.23,"h":72.37,"l":72.13,"n":1294,"o":72.345,"t":"2026-10-14T18:20:00Z","v":83569,"vw":72.274524},{"c":72.25,"h":72.295,"l":72.11,"n":833,"o":72.22,"t":"2026-10-14T18:25:00Z","v":33464,"vw":72.20152},{"c":72.19,"h":72.22,"l":72.125,"n":996,"o":72.22,"t":"2026-10-14T18:30:00Z","v":43842,"vw":72.167833},{"c":72.2,"h":72.29,"l":72.155,"n":912,"o":72.175,"t":"2026-10-14T18:35:00Z","v":48015,"vw":72.203852},{"c":72.125,"h":72.22,"l":72.06,"n":1290,"o":72.21,"t":"2026-10-14T18:40:00Z","v":63593,"vw":72.136768},{"c":72.29,"h":72.34,"l":72.09,"n":1511,"o":72.11,"t":"2026-10-14T18:45:00Z","v":56562,"vw":72.184347},{"c":72.32,"h":72.34,"l":72.18,"n":1468,"o":72.31,"t":"2026-10-14T18:50:00Z","v":51123,"vw":72.267897},{"c":72.23,"h":72.39,"l":72.225,"n":1416,"o":72.32,"t":"2026-10-14T18:55:00Z","v":64544,"vw":72.309987},{"c":72.14,"h":72.235,"l":72.03,"n":2113,"o":72.215,"t":"2026-10-14T19:00:00Z","v":75367,"vw":72.132696},{"c":72.32,"h":72.355,"l":72.1,"n":2355,"o":72.14,"t":"2026-10-14T19:05:00Z","v":80287,"vw":72.248637},{"c":72.395,"h":72.41,"l":72.26,"n":2355,"o":72.3,"t":"2026-10-14T19:10:00Z","v":106374,"vw":72.345342},{"c":72.525,"h":72.53,"l":72.1997,"n":1996,"o":72.385,"t":"2026-10-14T19:15:00Z","v":79794,"vw":72.360805},{"c":72.84,"h":72.89,"l":72.52,"n":1824,"o":72.53,"t":"2026-10-14T19:20:00Z","v":91810,"vw":72.722762},{"c":72.93,"h":72.96,"l":72.81,"n":2283,"o":72.82,"t":"2026-10-14T19:25:00Z","v":115445,"vw":72.883854},{"c":73.26,"h":73.33,"l":72.755,"n":4511,"o":72.95,"t":"2026-10-14T19:30:00Z","v":206141,"vw":73.0522},{"c":73.225,"h":73.34,"l":73.09,"n":2993,"o":73.27,"t":"2026-10-14T19:35:00Z","v":187181,"vw":73.209637},{"c":73.43,"h":73.5,"l":73.19,"n":3779,"o":73.21,"t":"2026-10-14T19:40:00Z","v":166538,"vw":73.395291},{"c":73.335,"h":73.42,"l":73.14,"n":4988,"o":73.42,"t":"2026-10-14T19:45:00Z","v":358416,"vw":73.27526},{"c":73.61,"h":73.68,"l":73.3,"n":8706,"o":73.35,"t":"2026-10-14T19:50:00Z","v":454878,"vw":73.462782},{"c":73.355,"h":73.605,"l":73.25,"n":13556,"o":73.605,"t":"2026-10-14T19:55:00Z","v":1091298,"vw":73.354517},{"c":73,"h":73.36,"l":72.97,"n":144,"o":73.36,"t":"2026-10-14T20:00:00Z","v":3674422,"vw":73.359808},{"c":73.2,"h":73.22,"l":73.0584,"n":8,"o":73.0584,"t":"2026-10-14T20:05:00Z","v":2642,"vw":73.171721},{"c":73.12,"h":73.16,"l":73.04,"n":17,"o":73.14,"t":"2026-10-14T20:10:00Z","v":1082,"vw":73.131211},{"c":73.07,"h":73.07,"l":73,"n":22,"o":73,"t":"2026-10-14T20:20:00Z","v":660,"vw":73.026393},{"c":73,"h":73,"l":72.97,"n":14,"o":72.97,"t":"2026-10-14T20:25:00Z","v":1515,"vw":72.997273},{"c":73,"h":73,"l":73,"n":6,"o":73,"t":"2026-10-14T21:05:00Z","v":200,"vw":73},{"c":72.65,"h":73.01,"l":72.65,"n":11,"o":73.01,"t":"2026-10-14T21:30:00Z","v":521,"vw":72.722},{"c":72.83,"h":72.83,"l":72.83,"n":10,"o":72.83,"t":"2026-10-14T21:35:00Z","v":333,"vw":72.83},{"c":72.65,"h":72.65,"l":72,"n":8,"o":72,"t":"2026-10-14T21:45:00Z","v":287,"vw":72.3375},{"c":72.65,"h":72.74,"l":71.85,"n":33,"o":72.211,"t":"2026-10-14T21:50:00Z","v":8353,"vw":71.951733},{"c":72.65,"h":72.65,"l":72.65,"n":4,"o":72.65,"t":"2026-10-14T22:00:00Z","v":199,"vw":72.65},{"c":72.53,"h":72.81,"l":72.53,"n":45,"o":72.65,"t":"2026-10-14T22:05:00Z","v":1219,"vw":72.671818},{"c":72.5,"h":72.51,"l":72.41,"n":23,"o":72.41,"t":"2026-10-14T22:20:00Z","v":992,"vw":72.471667},{"c":72.41,"h":72.41,"l":72.41,"n":7,"o":72.41,"t":"2026-10-14T22:25:00Z","v":222,"vw":72.41},{"c":71.9,"h":72.2,"l":71.9,"n":79,"o":72.2,"t":"2026-10-14T22:35:00Z","v":1938,"vw":72.071804},{"c":72,"h":72,"l":71.91,"n":32,"o":71.91,"t":"2026-10-14T22:40:00Z","v":1750,"vw":71.988765},{"c":72.11,"h":72.28,"l":72.11,"n":11,"o":72.25,"t":"2026-10-14T22:45:00Z","v":1058,"vw":72.251277},{"c":72.5,"h":72.5,"l":72.27,"n":76,"o":72.27,"t":"2026-10-14T22:50:00Z","v":2971,"vw":72.334612},{"c":72.18,"h":72.18,"l":72.18,"n":4,"o":72.18,"t":"2026-10-14T23:05:00Z","v":125,"vw":72.18},{"c":72,"h":72,"l":71.85,"n":38,"o":71.92,"t":"2026-10-14T23:15:00Z","v":1563,"vw":71.916338},{"c":71.86,"h":71.86,"l":71.86,"n":9,"o":71.86,"t":"2026-10-14T23:30:00Z","v":606,"vw":71.86},{"c":71.81,"h":71.82,"l":71.81,"n":10,"o":71.82,"t":"2026-10-14T23:35:00Z","v":366,"vw":71.812932},{"c":71.85,"h":71.85,"l":71.85,"n":5,"o":71.85,"t":"2026-10-14T23:40:00Z","v":119,"vw":71.85},{"c":71.8,"h":71.8,"l":71.8,"n":4,"o":71.8,"t":"2026-10-14T23:45:00Z","v":506,"vw":71.8},{"c":71.85,"h":72.85,"l":71.4,"n":1113,"o":72.23,"t":"2026-10-15T08:00:00Z","v":27627,"vw":71.790464},{"c":71.32,"h":72.27,"l":71.32,"n":12,"o":72.27,"t":"2026-10-15T08:05:00Z","v":379,"vw":71.636667},{"c":71.1,"h":71.11,"l":71.1,"n":9,"o":71.11,"t":"2026-10-15T08:20:00Z","v":368,"vw":71.10639},{"c":71.17,"h":71.17,"l":71.17,"n":5,"o":71.17,"t":"2026-10-15T08:25:00Z","v":219,"vw":71.17},{"c":71.62,"h":71.62,"l":71.28,"n":67,"o":71.29,"t":"2026-10-15T08:30:00Z","v":1420,"vw":71.46152},{"c":71.77,"h":71.77,"l":71.46,"n":15,"o":71.47,"t":"2026-10-15T08:35:00Z","v":1306,"vw":71.685428},{"c":71.78,"h":71.78,"l":71.78,"n":5,"o":71.78,"t":"2026-10-15T08:55:00Z","v":955,"vw":71.78},{"c":71.8,"h":71.8,"l":71.8,"n":8,"o":71.8,"t":"2026-10-15T09:00:00Z","v":158,"vw":71.8},{"c":71.87,"h":71.87,"l":71.87,"n":37,"o":71.87,"t":"2026-10-15T09:10:00Z","v":526,"vw":71.87},{"c":71.91,"h":71.91,"l":71.91,"n":1,"o":71.91,"t":"2026-10-15T09:50:00Z","v":123,"vw":71.91},{"c":71.87,"h":71.87,"l":71.87,"n":2,"o":71.87,"t":"2026-10-15T10:30:00Z","v":184,"vw":71.87},{"c":71.56,"h":71.65,"l":71.55,"n":14,"o":71.65,"t":"2026-10-15T10:45:00Z","v":503,"vw":71.586667},{"c":71.56,"h":71.56,"l":71.56,"n":1,"o":71.56,"t":"2026-10-15T10:50:00Z","v":300,"vw":71.56},{"c":71.45,"h":71.45,"l":71.4,"n":14,"o":71.4,"t":"2026-10-15T11:00:00Z","v":565,"vw":71.424832},{"c":71.4,"h":71.4,"l":71.4,"n":11,"o":71.4,"t":"2026-10-15T11:05:00Z","v":1092,"vw":71.4},{"c":71.75,"h":71.75,"l":71.3707,"n":10,"o":71.3707,"t":"2026-10-15T11:10:00Z","v":842,"vw":71.686783},{"c":71.88,"h":71.88,"l":71.88,"n":4,"o":71.88,"t":"2026-10-15T11:15:00Z","v":146,"vw":71.88},{"c":71.95,"h":72.39,"l":71.862,"n":31,"o":72.39,"t":"2026-10-15T11:30:00Z","v":1631,"vw":71.95},{"c":71.9,"h":71.91,"l":71.9,"n":6,"o":71.91,"t":"2026-10-15T11:35:00Z","v":291,"vw":71.904444},{"c":71.3,"h":71.3,"l":71.3,"n":13,"o":71.3,"t":"2026-10-15T11:40:00Z","v":120,"vw":71.3},{"c":72.52,"h":72.52,"l":72.07,"n":13,"o":72.07,"t":"2026-10-15T11:55:00Z","v":418,"vw":72.295},{"c":71.54,"h":71.55,"l":71.54,"n":25,"o":71.55,"t":"2026-10-15T12:25:00Z","v":489,"vw":71.545575},{"c":71.6,"h":71.6,"l":71.06,"n":33,"o":71.5,"t":"2026-10-15T12:30:00Z","v":3849,"vw":71.246068},{"c":71.6,"h":71.6,"l":71.6,"n":2,"o":71.6,"t":"2026-10-15T12:35:00Z","v":139,"vw":71.6},{"c":71.1237,"h":71.1237,"l":71.05,"n":8,"o":71.05,"t":"2026-10-15T12:40:00Z","v":1411,"vw":71.072677},{"c":71.112,"h":71.112,"l":71.112,"n":3,"o":71.112,"t":"2026-10-15T13:05:00Z","v":105,"vw":71.112},{"c":71.0816,"h":71.0816,"l":71.0749,"n":29,"o":71.0749,"t":"2026-10-15T13:10:00Z","v":595,"vw":71.077771},{"c":71.01,"h":71.0655,"l":71,"n":20,"o":71.0655,"t":"2026-10-15T13:15:00Z","v":1379,"vw":71.037291},{"c":71.12,"h":71.1706,"l":71.0062,"n":10,"o":71.0062,"t":"2026-10-15T13:20:00Z","v":1836,"vw":71.122382},{"c":71.66,"h":71.66,"l":70.77,"n":72,"o":70.77,"t":"2026-10-15T13:25:00Z","v":2448,"vw":71.331663},{"c":71.64,"h":72.48,"l":71.11,"n":5121,"o":71.11,"t":"2026-10-15T13:30:00Z","v":268464,"vw":71.825953},{"c":72.4901,"h":72.52,"l":71,"n":4642,"o":71.67,"t":"2026-10-15T13:35:00Z","v":210049,"vw":71.645842},{"c":72.76,"h":73.09,"l":72.275,"n":3772,"o":72.49,"t":"2026-10-15T13:40:00Z","v":199075,"vw":72.738809},{"c":72.62,"h":73.2,"l":72.59,"n":4285,"o":72.7,"t":"2026-10-15T13:45:00Z","v":151354,"vw":72.924558},{"c":72.24,"h":72.91,"l":72.22,"n":4526,"o":72.72,"t":"2026-10-15T13:50:00Z","v":192858,"vw":72.489202},{"c":72.44,"h":72.535,"l":72.01,"n":4602,"o":72.235,"t":"2026-10-15T13:55:00Z","v":182237,"vw":72.226032},{"c":72.23,"h":72.53,"l":71.955,"n":3996,"o":72.45,"t":"2026-10-15T14:00:00Z","v":195391,"vw":72.287074},{"c":72,"h":72.31,"l":71.82,"n":3953,"o":72.215,"t":"2026-10-15T14:05:00Z","v":218296,"vw":72.032945},{"c":71.755,"h":72.575,"l":71.6,"n":3524,"o":72.02,"t":"2026-10-15T14:10:00Z","v":142115,"vw":72.150245},{"c":72.19,"h":72.22,"l":71.6,"n":2769,"o":71.79,"t":"2026-10-15T14:15:00Z","v":110047,"vw":71.927954},{"c":72.04,"h":72.385,"l":71.84,"n":2554,"o":72.17,"t":"2026-10-15T14:20:00Z","v":85712,"vw":72.142013},{"c":71.95,"h":72.22,"l":71.93,"n":2158,"o":72.01,"t":"2026-10-15T14:25:00Z","v":74875,"vw":72.084306},{"c":72.04,"h":72.14,"l":71.6,"n":2182,"o":71.92,"t":"2026-10-15T14:30:00Z","v":79223,"vw":71.838952},{"c":72.13,"h":72.13,"l":71.66,"n":1884,"o":72.105,"t":"2026-10-15T14:35:00Z","v":57869,"vw":71.882889},{"c":72.86,"h":72.87,"l":72.12,"n":2875,"o":72.135,"t":"2026-10-15T14:40:00Z","v":90083,"vw":72.545},{"c":72.93,"h":73.13,"l":72.82,"n":2781,"o":72.86,"t":"2026-10-15T14:45:00Z","v":94257,"vw":72.973743},{"c":72.94,"h":73.08,"l":72.63,"n":2349,"o":72.875,"t":"2026-10-15T14:50:00Z","v":91962,"vw":72.891961},{"c":73.51,"h":73.53,"l":72.94,"n":3845,"o":72.94,"t":"2026-10-15T14:55:00Z","v":136811,"vw":73.144957},{"c":73.555,"h":73.555,"l":73.12,"n":2343,"o":73.5175,"t":"2026-10-15T15:00:00Z","v":93799,"vw":73.319314},{"c":73.825,"h":73.825,"l":73.3675,"n":3608,"o":73.54,"t":"2026-10-15T15:05:00Z","v":136034,"vw":73.533704},{"c":73.99,"h":74,"l":73.66,"n":2216,"o":73.825,"t":"2026-10-15T15:10:00Z","v":99166,"vw":73.873571},{"c":74.35,"h":74.37,"l":74.04,"n":2112,"o":74.04,"t":"2026-10-15T15:15:00Z","v":97714,"vw":74.229836},{"c":74.15,"h":74.35,"l":74.02,"n":2131,"o":74.35,"t":"2026-10-15T15:20:00Z","v":78901,"vw":74.198623},{"c":73.455,"h":74.13,"l":73.455,"n":2017,"o":74.13,"t":"2026-10-15T15:25:00Z","v":108198,"vw":73.714556},{"c":73.24,"h":73.53,"l":73.1,"n":1998,"o":73.47,"t":"2026-10-15T15:30:00Z","v":96489,"vw":73.265525},{"c":73.3,"h":73.51,"l":73.2,"n":1651,"o":73.215,"t":"2026-10-15T15:35:00Z","v":77720,"vw":73.390066},{"c":73.22,"h":73.395,"l":73.17,"n":1067,"o":73.31,"t":"2026-10-15T15:40:00Z","v":47911,"vw":73.275045},{"c":73.17,"h":73.25,"l":72.91,"n":2034,"o":73.2025,"t":"2026-10-15T15:45:00Z","v":112860,"vw":73.06649},{"c":73.14,"h":73.33,"l":73.11,"n":1428,"o":73.165,"t":"2026-10-15T15:50:00Z","v":74872,"vw":73.22139},{"c":73.46,"h":73.48,"l":73.07,"n":1320,"o":73.14,"t":"2026-10-15T15:55:00Z","v":53818,"vw":73.294362},{"c":73.29,"h":73.62,"l":73.29,"n":1514,"o":73.465,"t":"2026-10-15T16:00:00Z","v":51660,"vw":73.511268},{"c":73.315,"h":73.435,"l":73.255,"n":967,"o":73.28,"t":"2026-10-15T16:05:00Z","v":40001,"vw":73.32799},{"c":73.24,"h":73.33,"l":73.13,"n":948,"o":73.315,"t":"2026-10-15T16:10:00Z","v":32595,"vw":73.247778},{"c":73.125,"h":73.25,"l":73.11,"n":910,"o":73.25,"t":"2026-10-15T16:15:00Z","v":32519,"vw":73.184073},{"c":73.065,"h":73.16,"l":73.06,"n":1182,"o":73.11,"t":"2026-10-15T16:20:00Z","v":62937,"vw":73.104356},{"c":72.75,"h":73.09,"l":72.63,"n":1147,"o":73.08,"t":"2026-10-15T16:25:00Z","v":46325,"vw":72.780603},{"c":73,"h":73,"l":72.595,"n":1045,"o":72.76,"t":"2026-10-15T16:30:00Z","v":45859,"vw":72.799722},{"c":72.995,"h":73.26,"l":72.995,"n":1150,"o":73.07,"t":"2026-10-15T16:35:00Z","v":46766,"vw":73.103972},{"c":73.1,"h":73.1,"l":72.9,"n":933,"o":72.98,"t":"2026-10-15T16:40:00Z","v":30428,"vw":72.985577},{"c":73.11,"h":73.15,"l":72.9,"n":963,"o":73.11,"t":"2026-10-15T16:45:00Z","v":88593,"vw":73.093582},{"c":73.075,"h":73.175,"l":72.905,"n":1347,"o":73.12,"t":"2026-10-15T16:50:00Z","v":109765,"vw":73.013893},{"c":73.13,"h":73.145,"l":73.04,"n":283,"o":73.12,"t":"2026-10-15T16:55:00Z","v":10062,"vw":73.09144},{"c":72.965,"h":73.16,"l":72.96,"n":778,"o":73.09,"t":"2026-10-15T18:10:00Z","v":49615,"vw":73.049906},{"c":73.19,"h":73.19,"l":72.975,"n":1158,"o":72.99,"t":"2026-10-15T18:15:00Z","v":46234,"vw":73.070343},{"c":72.96,"h":73.16,"l":72.95,"n":1404,"o":73.15,"t":"2026-10-15T18:20:00Z","v":49609,"vw":73.038891},{"c":73.09,"h":73.11,"l":72.81,"n":1289,"o":72.985,"t":"2026-10-15T18:25:00Z","v":94959,"vw":72.959199},{"c":73.015,"h":73.14,"l":72.95,"n":1027,"o":73.095,"t":"2026-10-15T18:30:00Z","v":116103,"vw":73.031613},{"c":72.9,"h":73.08,"l":72.9,"n":949,"o":73.015,"t":"2026-10-15T18:35:00Z","v":41069,"vw":73.026433},{"c":72.98,"h":72.98,"l":72.7705,"n":1159,"o":72.92,"t":"2026-10-15T18:40:00Z","v":44256,"vw":72.879391},{"c":72.945,"h":72.99,"l":72.9,"n":1132,"o":72.96,"t":"2026-10-15T18:45:00Z","v":33801,"vw":72.953059},{"c":72.96,"h":72.9975,"l":72.85,"n":1623,"o":72.92,"t":"2026-10-15T18:50:00Z","v":83937,"vw":72.931271},{"c":73.135,"h":73.14,"l":72.94,"n":1666,"o":72.98,"t":"2026-10-15T18:55:00Z","v":109526,"vw":73.03473},{"c":73.2901,"h":73.36,"l":73.05,"n":1486,"o":73.15,"t":"2026-10-15T19:00:00Z","v":81746,"vw":73.243203},{"c":73.29,"h":73.4,"l":73.16,"n":1467,"o":73.29,"t":"2026-10-15T19:05:00Z","v":61496,"vw":73.249294},{"c":73.121,"h":73.36,"l":73.05,"n":2977,"o":73.3,"t":"2026-10-15T19:10:00Z","v":137239,"vw":73.227317},{"c":73.225,"h":73.3,"l":72.98,"n":2541,"o":73.15,"t":"2026-10-15T19:15:00Z","v":118923,"vw":73.074749},{"c":73.355,"h":73.41,"l":73.12,"n":2747,"o":73.21,"t":"2026-10-15T19:20:00Z","v":107612,"vw":73.282062},{"c":73.265,"h":73.43,"l":73.17,"n":2073,"o":73.35,"t":"2026-10-15T19:25:00Z","v":76868,"vw":73.33041},{"c":73.58,"h":73.75,"l":73.17,"n":3007,"o":73.245,"t":"2026-10-15T19:30:00Z","v":138917,"vw":73.511703},{"c":73.435,"h":73.615,"l":73.32,"n":2617,"o":73.57,"t":"2026-10-15T19:35:00Z","v":156793,"vw":73.476984},{"c":73.425,"h":73.5,"l":73.28,"n":2463,"o":73.425,"t":"2026-10-15T19:40:00Z","v":131868,"vw":73.387366},{"c":73.34,"h":73.52,"l":73.26,"n":3514,"o":73.44,"t":"2026-10-15T19:45:00Z","v":231073,"vw":73.378536},{"c":73.6,"h":73.64,"l":73.21,"n":7399,"o":73.28,"t":"2026-10-15T19:50:00Z","v":386266,"vw":73.382816},{"c":73.695,"h":73.84,"l":73.42,"n":9862,"o":73.59,"t":"2026-10-15T19:55:00Z","v":626657,"vw":73.72219},{"c":73.95,"h":74,"l":73.7,"n":162,"o":73.7,"t":"2026-10-15T20:00:00Z","v":2699944,"vw":73.700107},{"c":73.729,"h":73.99,"l":73.729,"n":33,"o":73.96,"t":"2026-10-15T20:05:00Z","v":11026,"vw":73.767889}],"history":[{"c":72.79,"h":72.968,"l":70.04,"n":74292,"o":71,"t":"2024-10-14T04:00:00Z","v":4935066,"vw":72.383732},{"c":69.32,"h":74.18,"l":68.635,"n":131117,"o":72.71,"t":"2024-10-15T04:00:00Z","v":9303887,"vw":70.313649},{"c":69.03,"h":71.205,"l":68.91,"n":90753,"o":70.66,"t":"2024-10-16T04:00:00Z","v":7299714,"vw":69.66525},{"c":69.24,"h":71.3,"l":68.8,"n":71943,"o":70.79,"t":"2024-10-17T04:00:00Z","v":6293368,"vw":69.589103},{"c":68.49,"h":70.57,"l":68.29,"n":66262,"o":70.46,"t":"2024-10-18T04:00:00Z","v":5202408,"vw":68.882509},{"c":67.14,"h":68.35,"l":65.77,"n":82796,"o":68.1,"t":"2024-10-21T04:00:00Z","v":6743706,"vw":66.909626},{"c":66.54,"h":67.0592,"l":65.68,"n":103105,"o":66.67,"t":"2024-10-22T04:00:00Z","v":6921420,"vw":66.401677},{"c":67.97,"h":69.68,"l":66.47,"n":125770,"o":69.36,"t":"2024-10-23T04:00:00Z","v":9256146,"vw":68.02122},{"c":70.08,"h":70.14,"l":68.36,"n":101073,"o":69.53,"t":"2024-10-24T04:00:00Z","v":7567049,"vw":69.494078},{"c":71.25,"h":72.98,"l":70.565,"n":140447,"o":70.6,"t":"2024-10-25T04:00:00Z","v":10772095,"vw":71.685226},{"c":72.24,"h":75.2,"l":66.62,"n":174429,"o":67.295,"t":"2024-10-28T04:00:00Z","v":16687277,"vw":72.543975},{"c":74.7,"h":75.199,"l":70.62,"n":101100,"o":72.24,"t":"2024-10-29T04:00:00Z","v":8222477,"vw":73.963717},{"c":73.63,"h":76.06,"l":72.815,"n":90226,"o":73.65,"t":"2024-10-30T04:00:00Z","v":8087738,"vw":74.021576},{"c":70.49,"h":73.44,"l":69.275,"n":123994,"o":73.355,"t":"2024-10-31T04:00:00Z","v":9975314,"vw":70.361744},{"c":70.99,"h":72.5,"l":70.16,"n":74148,"o":70.5,"t":"2024-11-01T04:00:00Z","v":5551376,"vw":71.312815},{"c":69.5,"h":71.36,"l":69.37,"n":62276,"o":70.25,"t":"2024-11-04T05:00:00Z","v":4008450,"vw":70.100566},{"c":70.2,"h":70.615,"l":68.48,"n":73070,"o":69.34,"t":"2024-11-05T05:00:00Z","v":5019611,"vw":69.761586},{"c":72.27,"h":73.3,"l":71.36,"n":90482,"o":72.505,"t":"2024-11-06T05:00:00Z","v":7771869,"vw":72.46868},{"c":72.05,"h":73.4634,"l":71.94,"n":65847,"o":73.15,"t":"2024-11-07T05:00:00Z","v":5027720,"vw":72.445054},{"c":70.41,"h":71.42,"l":69.645,"n":67891,"o":71,"t":"2024-11-08T05:00:00Z","v":4742553,"vw":70.258163},{"c":69.96,"h":71.01,"l":68.795,"n":72579,"o":71,"t":"2024-11-11T05:00:00Z","v":6632567,"vw":69.783219},{"c":70.23,"h":71.3,"l":68.99,"n":69203,"o":69.9,"t":"2024-11-12T05:00:00Z","v":4852659,"vw":70.1023},{"c":68.49,"h":69.8094,"l":67.83,"n":79915,"o":69,"t":"2024-11-13T05:00:00Z","v":5676448,"vw":68.512593},{"c":67.02,"h":69.18,"l":66.8,"n":79712,"o":68.64,"t":"2024-11-14T05:00:00Z","v":6420678,"vw":67.343293},{"c":64.76,"h":66.83,"l":64.59,"n":87301,"o":66.305,"t":"2024-11-15T05:00:00Z","v":6231111,"vw":64.996842},{"c":66.48,"h":66.58,"l":64.32,"n":77320,"o":64.48,"t":"2024-11-18T05:00:00Z","v":6371687,"vw":66.081748},{"c":66.65,"h":67.22,"l":66,"n":61778,"o":66.465,"t":"2024-11-19T05:00:00Z","v":5746316,"vw":66.615691},{"c":67.31,"h":67.36,"l":65.465,"n":61315,"o":65.57,"t":"2024-11-20T05:00:00Z","v":5097686,"vw":66.459999},{"c":68.47,"h":69.12,"l":66.45,"n":70516,"o":67.9,"t":"2024-11-21T05:00:00Z","v":4724630,"vw":68.219682},{"c":69.62,"h":69.715,"l":67.51,"n":61075,"o":68.02,"t":"2024-11-22T05:00:00Z","v":4092461,"vw":69.153826},{"c":72.39,"h":73.49,"l":70.31,"n":91577,"o":71.16,"t":"2024-11-25T05:00:00Z","v":6575627,"vw":72.408527},{"c":70.82,"h":73.43,"l":69.97,"n":63249,"o":73.35,"t":"2024-11-26T05:00:00Z","v":5136809,"vw":71.078147},{"c":70.35,"h":71.33,"l":69.136,"n":58844,"o":70.31,"t":"2024-11-27T05:00:00Z","v":3724826,"vw":70.130633},{"c":71.12,"h":72.53,"l":70.6,"n":36942,"o":71,"t":"2024-11-29T05:00:00Z","v":2900257,"vw":71.357126},{"c":73.95,"h":74.52,"l":70.7501,"n":67983,"o":71,"t":"2024-12-02T05:00:00Z","v":6457257,"vw":73.635989},{"c":69.81,"h":73.19,"l":69.69,"n":102482,"o":72.42,"t":"2024-12-03T05:00:00Z","v":8883138,"vw":70.760254},{"c":65.97,"h":70.51,"l":65.35,"n":140538,"o":70.51,"t":"2024-12-04T05:00:00Z","v":13169473,"vw":66.698008},{"c":65.74,"h":66.855,"l":65.145,"n":76565,"o":65.88,"t":"2024-12-05T05:00:00Z","v":8527449,"vw":65.786072},{"c":66.52,"h":67.04,"l":65.92,"n":66746,"o":66.28,"t":"2024-12-06T05:00:00Z","v":5412029,"vw":66.482593},{"c":67.68,"h":68.66,"l":66.3,"n":61955,"o":66.52,"t":"2024-12-09T05:00:00Z","v":4963234,"vw":67.809506},{"c":66.34,"h":68.115,"l":66.05,"n":58560,"o":67.9,"t":"2024-12-10T05:00:00Z","v":4631638,"vw":66.467851},{"c":67.97,"h":68.53,"l":66.44,"n":70966,"o":67,"t":"2024-12-11T05:00:00Z","v":5698480,"vw":67.718158},{"c":67.11,"h":67.52,"l":66.26,"n":56155,"o":66.9,"t":"2024-12-12T05:00:00Z","v":4075753,"vw":66.955023},{"c":65.96,"h":66.96,"l":64.8,"n":80406,"o":66.58,"t":"2024-12-13T05:00:00Z","v":7179648,"vw":65.882283},{"c":66.435,"h":67.28,"l":64.94,"n":82794,"o":65.4,"t":"2024-12-16T05:00:00Z","v":6139765,"vw":66.586984},{"c":67.74,"h":70.58,"l":66.85,"n":90955,"o":66.99,"t":"2024-12-17T05:00:00Z","v":7810806,"vw":68.176969},{"c":64.93,"h":69.2712,"l":64.62,"n":80478,"o":67.89,"t":"2024-12-18T05:00:00Z","v":9813136,"vw":65.773422},{"c":64.8,"h":66.97,"l":64.75,"n":78219,"o":66.13,"t":"2024-12-19T05:00:00Z","v":7630153,"vw":65.338971},{"c":65.5,"h":66.86,"l":63.94,"n":69936,"o":64.22,"t":"2024-12-20T05:00:00Z","v":12758474,"vw":65.457457},{"c":66.63,"h":66.99,"l":65.45,"n":61916,"o":65.5,"t":"2024-12-23T05:00:00Z","v":5257416,"vw":66.397706},{"c":67.9,"h":67.92,"l":66.42,"n":38927,"o":66.63,"t":"2024-12-24T05:00:00Z","v":3044788,"vw":67.550921},{"c":67.02,"h":67.95,"l":66.99,"n":55106,"o":67.05,"t":"2024-12-26T05:00:00Z","v":3660199,"vw":67.335714},{"c":66.01,"h":67.05,"l":65.48,"n":53049,"o":66.7,"t":"2024-12-27T05:00:00Z","v":4751948,"vw":65.995575},{"c":63.46,"h":65.31,"l":63.265,"n":76985,"o":65.18,"t":"2024-12-30T05:00:00Z","v":7230308,"vw":63.577934},{"c":63.05,"h":64.265,"l":62.78,"n":52334,"o":63.79,"t":"2024-12-31T05:00:00Z","v":4300001,"vw":63.235965},{"c":61.71,"h":64.09,"l":61.66,"n":97596,"o":63.81,"t":"2025-01-02T05:00:00Z","v":7393865,"vw":62.312049},{"c":63.91,"h":64.47,"l":61.58,"n":83150,"o":61.95,"t":"2025-01-03T05:00:00Z","v":6964273,"vw":63.435328},{"c":64.51,"h":67,"l":64.33,"n":90280,"o":64.38,"t":"2025-01-06T05:00:00Z","v":7368926,"vw":65.129824},{"c":62.73,"h":65.2488,"l":62.32,"n":103078,"o":64.78,"t":"2025-01-07T05:00:00Z","v":9310420,"vw":63.321438},{"c":58.31,"h":62.59,"l":57.96,"n":165925,"o":62.41,"t":"2025-01-08T05:00:00Z","v":14868262,"vw":59.09404},{"c":53.94,"h":56.6,"l":53.6,"n":188176,"o":56.375,"t":"2025-01-10T05:00:00Z","v":17560041,"vw":54.601213},{"c":55.87,"h":56.45,"l":53.1,"n":117528,"o":53.2,"t":"2025-01-13T05:00:00Z","v":12195916,"vw":55.256269},{"c":55.18,"h":56.46,"l":54.51,"n":79947,"o":55.27,"t":"2025-01-14T05:00:00Z","v":6350613,"vw":55.137658},{"c":55.23,"h":56.7526,"l":55.14,"n":83599,"o":56.72,"t":"2025-01-15T05:00:00Z","v":7968385,"vw":55.542453},{"c":53.51,"h":55.48,"l":53.46,"n":87839,"o":55.2,"t":"2025-01-16T05:00:00Z","v":8660973,"vw":53.908169},{"c":54.63,"h":55.08,"l":54.37,"n":75301,"o":54.58,"t":"2025-01-17T05:00:00Z","v":7298922,"vw":54.736154},{"c":55.61,"h":56.11,"l":54.872,"n":76042,"o":55.1,"t":"2025-01-21T05:00:00Z","v":6336153,"vw":55.684953},{"c":56.03,"h":56.6299,"l":55,"n":81098,"o":55,"t":"2025-01-22T05:00:00Z","v":8091815,"vw":56.031835},{"c":56.26,"h":56.3,"l":54.66,"n":80234,"o":55.05,"t":"2025-01-23T05:00:00Z","v":9145849,"vw":55.816881},{"c":54.5,"h":55.74,"l":54.02,"n":88618,"o":55.58,"t":"2025-01-24T05:00:00Z","v":9237379,"vw":54.538186},{"c":53.94,"h":56.28,"l":53.47,"n":132351,"o":54.89,"t":"2025-01-27T05:00:00Z","v":12666416,"vw":54.228923},{"c":53.87,"h":54.6,"l":52.8,"n":96920,"o":54.11,"t":"2025-01-28T05:00:00Z","v":10463097,"vw":53.8313},{"c":53.77,"h":54.49,"l":53.0986,"n":67554,"o":54.04,"t":"2025-01-29T05:00:00Z","v":5513498,"vw":53.653657},{"c":53.27,"h":53.68,"l":51.81,"n":100979,"o":53.57,"t":"2025-01-30T05:00:00Z","v":8385362,"vw":52.850071},{"c":52.34,"h":53.73,"l":51.95,"n":79082,"o":53.04,"t":"2025-01-31T05:00:00Z","v":6398441,"vw":52.704869},{"c":50.26,"h":51.46,"l":49.8,"n":97961,"o":50.65,"t":"2025-02-03T05:00:00Z","v":8070653,"vw":50.606352},{"c":50.58,"h":51.33,"l":50.17,"n":76063,"o":50.68,"t":"2025-02-04T05:00:00Z","v":5637767,"vw":50.613057},{"c":51.72,"h":51.78,"l":49.89,"n":70569,"o":50.215,"t":"2025-02-05T05:00:00Z","v":6151527,"vw":51.318751},{"c":52.44,"h":52.78,"l":51.93,"n":94542,"o":52.2,"t":"2025-02-06T05:00:00Z","v":8149180,"vw":52.371444},{"c":51.25,"h":53.58,"l":50.44,"n":142162,"o":52.27,"t":"2025-02-07T05:00:00Z","v":13227030,"vw":51.31545},{"c":47.04,"h":51,"l":46.57,"n":210497,"o":50.94,"t":"2025-02-10T05:00:00Z","v":23759784,"vw":47.811303},{"c":47.93,"h":48.95,"l":46.79,"n":122991,"o":46.97,"t":"2025-02-11T05:00:00Z","v":11150450,"vw":48.210267},{"c":50.06,"h":50.18,"l":47.26,"n":106129,"o":47.29,"t":"2025-02-12T05:00:00Z","v":9413893,"vw":49.192805},{"c":50.92,"h":50.97,"l":49.7001,"n":85538,"o":50.06,"t":"2025-02-13T05:00:00Z","v":7400062,"vw":50.476255},{"c":51.83,"h":51.88,"l":50.84,"n":69530,"o":51.17,"t":"2025-02-14T05:00:00Z","v":5963841,"vw":51.570958},{"c":51.95,"h":52.96,"l":51.9,"n":85358,"o":52.08,"t":"2025-02-18T05:00:00Z","v":7766531,"vw":52.303132},{"c":55.52,"h":56.36,"l":52,"n":137528,"o":52.25,"t":"2025-02-19T05:00:00Z","v":15263199,"vw":54.776691},{"c":55.74,"h":57.7735,"l":55.09,"n":107645,"o":56.25,"t":"2025-02-20T05:00:00Z","v":9393428,"vw":56.008158},{"c":54.05,"h":56.67,"l":53.63,"n":118442,"o":56.3,"t":"2025-02-21T05:00:00Z","v":10982987,"vw":54.202167},{"c":53.4,"h":54.39,"l":52.76,"n":82679,"o":54.33,"t":"2025-02-24T05:00:00Z","v":9153081,"vw":53.530033},{"c":51.22,"h":53.95,"l":51.06,"n":102701,"o":53.63,"t":"2025-02-25T05:00:00Z","v":8855426,"vw":51.948565},{"c":50.55,"h":51.41,"l":49.64,"n":100133,"o":51,"t":"2025-02-26T05:00:00Z","v":9675266,"vw":50.404295},{"c":47.38,"h":50.61,"l":46.99,"n":130532,"o":50.12,"t":"2025-02-27T05:00:00Z","v":12453817,"vw":48.192858},{"c":47.05,"h":48.52,"l":46.0407,"n":121171,"o":47.94,"t":"2025-02-28T05:00:00Z","v":13110617,"vw":47.055145},{"c":44.91,"h":48.01,"l":44.67,"n":120512,"o":47.59,"t":"2025-03-03T05:00:00Z","v":12104241,"vw":45.952123},{"c":44.49,"h":45.74,"l":43.94,"n":109775,"o":45.09,"t":"2025-03-04T05:00:00Z","v":10433095,"vw":44.675588},{"c":46.49,"h":46.57,"l":45.02,"n":85739,"o":45.53,"t":"2025-03-05T05:00:00Z","v":8672358,"vw":46.134116},{"c":43.88,"h":45.065,"l":43.33,"n":126567,"o":44.34,"t":"2025-03-06T05:00:00Z","v":12563333,"vw":43.991556},{"c":45.4,"h":46.04,"l":43.58,"n":118158,"o":43.87,"t":"2025-03-07T05:00:00Z","v":10341829,"vw":44.92782},{"c":44.16,"h":44.96,"l":43.56,"n":118534,"o":44.22,"t":"2025-03-10T04:00:00Z","v":10971115,"vw":44.293279},{"c":42.86,"h":44.7,"l":41.85,"n":109135,"o":44.38,"t":"2025-03-11T04:00:00Z","v":9016083,"vw":42.857619},{"c":42.85,"h":43.68,"l":42.52,"n":78905,"o":43.26,"t":"2025-03-12T04:00:00Z","v":6693588,"vw":42.984493},{"c":42.15,"h":43.78,"l":41.59,"n":74398,"o":42.71,"t":"2025-03-13T04:00:00Z","v":6256537,"vw":42.347479},{"c":43.19,"h":43.44,"l":42.345,"n":78227,"o":42.99,"t":"2025-03-14T04:00:00Z","v":6639965,"vw":43.070105},{"c":44.05,"h":44.42,"l":42.91,"n":81650,"o":43.06,"t":"2025-03-17T04:00:00Z","v":6697094,"vw":43.794581},{"c":43.42,"h":43.96,"l":42.85,"n":64321,"o":43.46,"t":"2025-03-18T04:00:00Z","v":5278539,"vw":43.346028},{"c":43.58,"h":44.435,"l":43.29,"n":57588,"o":43.61,"t":"2025-03-19T04:00:00Z","v":5041199,"vw":43.682102},{"c":43.2,"h":43.8316,"l":42.73,"n":73388,"o":43.01,"t":"2025-03-20T04:00:00Z","v":6432307,"vw":43.30765},{"c":43.78,"h":44,"l":41.9,"n":95104,"o":42.26,"t":"2025-03-21T04:00:00Z","v":17838866,"vw":43.524052},{"c":45.68,"h":46.24,"l":45.13,"n":101875,"o":45.33,"t":"2025-03-24T04:00:00Z","v":9943841,"vw":45.687546},{"c":45.31,"h":45.88,"l":44.98,"n":63786,"o":45.43,"t":"2025-03-25T04:00:00Z","v":4759073,"vw":45.318715},{"c":45.04,"h":45.64,"l":44.06,"n":89034,"o":45.11,"t":"2025-03-26T04:00:00Z","v":8458635,"vw":44.868863},{"c":43.76,"h":45.01,"l":43.73,"n":82134,"o":44.63,"t":"2025-03-27T04:00:00Z","v":6424095,"vw":44.084377},{"c":40.94,"h":43.33,"l":40.6221,"n":113158,"o":43.12,"t":"2025-03-28T04:00:00Z","v":10439224,"vw":41.371188},{"c":40.69,"h":41.54,"l":39.36,"n":92919,"o":40.55,"t":"2025-03-31T04:00:00Z","v":8999053,"vw":40.274916},{"c":40.2,"h":40.58,"l":39.1,"n":85700,"o":40.505,"t":"2025-04-01T04:00:00Z","v":7432512,"vw":39.922313},{"c":40.76,"h":41.59,"l":39.18,"n":78684,"o":39.59,"t":"2025-04-02T04:00:00Z","v":5689838,"vw":40.652262},{"c":35.56,"h":39.23,"l":35.5,"n":166300,"o":38.76,"t":"2025-04-03T04:00:00Z","v":14923947,"vw":36.288003},{"c":33.7,"h":35.51,"l":33.21,"n":169416,"o":34.46,"t":"2025-04-04T04:00:00Z","v":14294161,"vw":34.150048},{"c":35.08,"h":36.91,"l":32.195,"n":185737,"o":33.38,"t":"2025-04-07T04:00:00Z","v":18919318,"vw":34.733942},{"c":31.95,"h":36.65,"l":31.04,"n":141996,"o":35.81,"t":"2025-04-08T04:00:00Z","v":14237137,"vw":33.125299},{"c":39.2,"h":39.59,"l":31.68,"n":210406,"o":32.32,"t":"2025-04-09T04:00:00Z","v":28302123,"vw":37.738289},{"c":34.88,"h":37.1,"l":33.24,"n":163053,"o":36.58,"t":"2025-04-10T04:00:00Z","v":18006285,"vw":34.831427},{"c":35.075,"h":35.175,"l":32.105,"n":206335,"o":33.765,"t":"2025-04-11T04:00:00Z","v":20276637,"vw":33.821006},{"c":35.62,"h":36.36,"l":34.81,"n":104346,"o":35.86,"t":"2025-04-14T04:00:00Z","v":9912073,"vw":35.741818},{"c":35.85,"h":36.68,"l":35.055,"n":73805,"o":35.83,"t":"2025-04-15T04:00:00Z","v":6708237,"vw":35.814884},{"c":34.25,"h":35.515,"l":32.85,"n":114944,"o":34.57,"t":"2025-04-16T04:00:00Z","v":13049637,"vw":34.111923},{"c":34.64,"h":34.82,"l":33.65,"n":64501,"o":34.41,"t":"2025-04-17T04:00:00Z","v":5826363,"vw":34.400573},{"c":34.74,"h":34.86,"l":33.2,"n":78934,"o":33.7,"t":"2025-04-21T04:00:00Z","v":7885398,"vw":34.478279},{"c":35.45,"h":36.1,"l":34.725,"n":88912,"o":35.09,"t":"2025-04-22T04:00:00Z","v":8826435,"vw":35.476503},{"c":36.62,"h":37.78,"l":36.27,"n":91141,"o":37,"t":"2025-04-23T04:00:00Z","v":8946497,"vw":36.834497},{"c":39.96,"h":40.05,"l":38.14,"n":133968,"o":38.555,"t":"2025-04-24T04:00:00Z","v":13189964,"vw":39.484943},{"c":39.63,"h":40.23,"l":38.76,"n":85072,"o":39.38,"t":"2025-04-25T04:00:00Z","v":7558436,"vw":39.485565},{"c":40.04,"h":40.33,"l":38.69,"n":67534,"o":39.43,"t":"2025-04-28T04:00:00Z","v":6089051,"vw":39.730018},{"c":38.86,"h":39.455,"l":38.3,"n":79450,"o":38.91,"t":"2025-04-29T04:00:00Z","v":7914315,"vw":38.941685},{"c":39.7,"h":39.83,"l":37.4743,"n":86233,"o":37.94,"t":"2025-04-30T04:00:00Z","v":7283606,"vw":39.09647},{"c":39.6,"h":40.74,"l":39.5,"n":111637,"o":40.225,"t":"2025-05-01T04:00:00Z","v":10202132,"vw":40.015915},{"c":41.91,"h":42.245,"l":40.555,"n":150498,"o":40.59,"t":"2025-05-02T04:00:00Z","v":14142033,"vw":41.738925},{"c":38.41,"h":40.76,"l":37.64,"n":212959,"o":40.515,"t":"2025-05-05T04:00:00Z","v":24182491,"vw":38.544605},{"c":38.51,"h":39.19,"l":37.19,"n":143472,"o":38.05,"t":"2025-05-06T04:00:00Z","v":13529336,"vw":38.435863},{"c":38.8,"h":38.95,"l":37.56,"n":102613,"o":38.9,"t":"2025-05-07T04:00:00Z","v":9664715,"vw":38.489699},{"c":39.77,"h":40.39,"l":38.69,"n":107102,"o":39.3,"t":"2025-05-08T04:00:00Z","v":9997392,"vw":39.787398},{"c":40.98,"h":42.09,"l":40.32,"n":119842,"o":40.4,"t":"2025-05-09T04:00:00Z","v":11721791,"vw":41.14296},{"c":44.62,"h":45.31,"l":43.36,"n":175567,"o":43.45,"t":"2025-05-12T04:00:00Z","v":17347518,"vw":44.71245},{"c":45.77,"h":46.59,"l":44.74,"n":128832,"o":44.77,"t":"2025-05-13T04:00:00Z","v":12019209,"vw":45.775024},{"c":45.2,"h":46.2,"l":44.8231,"n":87597,"o":45.95,"t":"2025-05-14T04:00:00Z","v":7065766,"vw":45.19206},{"c":44.52,"h":44.95,"l":43.78,"n":84373,"o":44.695,"t":"2025-05-15T04:00:00Z","v":6833605,"vw":44.336906},{"c":44.92,"h":44.96,"l":43.93,"n":66645,"o":44.51,"t":"2025-05-16T04:00:00Z","v":5477992,"vw":44.65036},{"c":43.84,"h":44.19,"l":43.51,"n":66876,"o":43.55,"t":"2025-05-19T04:00:00Z","v":5974021,"vw":43.810125},{"c":44.26,"h":44.29,"l":43.4,"n":66804,"o":43.47,"t":"2025-05-20T04:00:00Z","v":5360862,"vw":44.014772},{"c":43.66,"h":45.475,"l":43.321,"n":107234,"o":44.26,"t":"2025-05-21T04:00:00Z","v":8596185,"vw":44.197866},{"c":42.29,"h":44.58,"l":42.03,"n":160457,"o":44.5,"t":"2025-05-22T04:00:00Z","v":12463234,"vw":42.720716},{"c":41.27,"h":41.52,"l":40.62,"n":105650,"o":40.66,"t":"2025-05-23T04:00:00Z","v":9857318,"vw":41.19057},{"c":43.4,"h":43.87,"l":41.765,"n":96924,"o":42.36,"t":"2025-05-27T04:00:00Z","v":9662998,"vw":43.31941},{"c":42.845,"h":43.78,"l":42.655,"n":62800,"o":43.52,"t":"2025-05-28T04:00:00Z","v":5674472,"vw":43.1188},{"c":42.94,"h":44.11,"l":42.61,"n":66853,"o":43.73,"t":"2025-05-29T04:00:00Z","v":4847474,"vw":43.064261},{"c":42.02,"h":42.83,"l":41.63,"n":97624,"o":42.67,"t":"2025-05-30T04:00:00Z","v":10185177,"vw":42.148115},{"c":42.54,"h":42.825,"l":41.49,"n":76590,"o":41.82,"t":"2025-06-02T04:00:00Z","v":6894314,"vw":42.267221},{"c":47.37,"h":47.56,"l":41.875,"n":243381,"o":42.51,"t":"2025-06-03T04:00:00Z","v":24131360,"vw":46.100702},{"c":50.28,"h":51.095,"l":47.72,"n":282398,"o":48.34,"t":"2025-06-04T04:00:00Z","v":28183458,"vw":49.971889},{"c":49.54,"h":51.0493,"l":48.94,"n":129395,"o":50.52,"t":"2025-06-05T04:00:00Z","v":11938122,"vw":49.902921},{"c":50.17,"h":51.295,"l":50.05,"n":93091,"o":50.34,"t":"2025-06-06T04:00:00Z","v":8142455,"vw":50.506023},{"c":52.38,"h":52.89,"l":50.67,"n":117823,"o":50.67,"t":"2025-06-09T04:00:00Z","v":12125243,"vw":52.304855},{"c":53.8,"h":54.385,"l":52.27,"n":122679,"o":52.46,"t":"2025-06-10T04:00:00Z","v":11524248,"vw":53.780356},{"c":51.78,"h":54.44,"l":51.125,"n":109087,"o":54.29,"t":"2025-06-11T04:00:00Z","v":10484641,"vw":52.265447},{"c":52.98,"h":53.19,"l":51,"n":100884,"o":51.16,"t":"2025-06-12T04:00:00Z","v":9889277,"vw":52.732535},{"c":51.02,"h":52.16,"l":50.935,"n":108411,"o":51.51,"t":"2025-06-13T04:00:00Z","v":9657702,"vw":51.336745},{"c":53.88,"h":53.98,"l":52.2101,"n":111526,"o":52.39,"t":"2025-06-16T04:00:00Z","v":8441270,"vw":53.610821},{"c":52.94,"h":55.01,"l":52.645,"n":104508,"o":53.276,"t":"2025-06-17T04:00:00Z","v":8776259,"vw":53.453346},{"c":52.26,"h":53.65,"l":51.69,"n":92190,"o":53.135,"t":"2025-06-18T04:00:00Z","v":7176333,"vw":52.56911},{"c":52.82,"h":53.84,"l":52.28,"n":91496,"o":53.64,"t":"2025-06-20T04:00:00Z","v":12894117,"vw":52.939807},{"c":53.17,"h":53.76,"l":51.98,"n":73728,"o":52.65,"t":"2025-06-23T04:00:00Z","v":5670680,"vw":53.169282},{"c":54.21,"h":54.88,"l":53.79,"n":72379,"o":54.06,"t":"2025-06-24T04:00:00Z","v":7440656,"vw":54.299115},{"c":53.74,"h":54.21,"l":52.6,"n":92746,"o":54.16,"t":"2025-06-25T04:00:00Z","v":8291667,"vw":53.506729},{"c":53.65,"h":54.08,"l":53.44,"n":75514,"o":54.005,"t":"2025-06-26T04:00:00Z","v":6880557,"vw":53.714459},{"c":52.93,"h":54.14,"l":52.2,"n":77935,"o":53.92,"t":"2025-06-27T04:00:00Z","v":7896111,"vw":53.021942},{"c":52.41,"h":53.27,"l":52.32,"n":83717,"o":53.27,"t":"2025-06-30T04:00:00Z","v":7095360,"vw":52.558456},{"c":53.6,"h":54.87,"l":51.5301,"n":105215,"o":51.81,"t":"2025-07-01T04:00:00Z","v":8777288,"vw":53.5702},{"c":55.95,"h":56.28,"l":53.91,"n":117522,"o":54.71,"t":"2025-07-02T04:00:00Z","v":10429750,"vw":55.374123},{"c":56.6,"h":57.13,"l":55.63,"n":71278,"o":56.39,"t":"2025-07-03T04:00:00Z","v":5572172,"vw":56.440241},{"c":54.61,"h":56.2344,"l":54.16,"n":95635,"o":55.39,"t":"2025-07-07T04:00:00Z","v":7829252,"vw":54.886811},{"c":57.615,"h":57.95,"l":55.39,"n":94933,"o":55.83,"t":"2025-07-08T04:00:00Z","v":8976210,"vw":57.248913},{"c":57.77,"h":58.38,"l":56.69,"n":76680,"o":56.98,"t":"2025-07-09T04:00:00Z","v":7053893,"vw":57.607315},{"c":59.52,"h":60.09,"l":57.72,"n":99994,"o":58.23,"t":"2025-07-10T04:00:00Z","v":8444697,"vw":59.486323},{"c":59.73,"h":59.93,"l":58.36,"n":82225,"o":58.8,"t":"2025-07-11T04:00:00Z","v":6356425,"vw":59.341041},{"c":59.07,"h":59.635,"l":57.91,"n":80724,"o":59.13,"t":"2025-07-14T04:00:00Z","v":6519322,"vw":59.023578},{"c":58.93,"h":60.58,"l":58.655,"n":93534,"o":60.25,"t":"2025-07-15T04:00:00Z","v":7833930,"vw":59.322388},{"c":59.52,"h":59.615,"l":57.52,"n":86626,"o":59.08,"t":"2025-07-16T04:00:00Z","v":6596383,"vw":58.975295},{"c":59.41,"h":59.67,"l":58.61,"n":67816,"o":59.31,"t":"2025-07-17T04:00:00Z","v":5071932,"vw":59.36311},{"c":60.72,"h":60.925,"l":59.21,"n":77314,"o":59.735,"t":"2025-07-18T04:00:00Z","v":5753064,"vw":60.423744},{"c":60.55,"h":63.03,"l":60.52,"n":108731,"o":61.27,"t":"2025-07-21T04:00:00Z","v":7977453,"vw":61.559782},{"c":62.45,"h":63.63,"l":59.75,"n":133768,"o":59.785,"t":"2025-07-22T04:00:00Z","v":11719253,"vw":62.277919},{"c":59.61,"h":60.57,"l":57.01,"n":185768,"o":60.41,"t":"2025-07-23T04:00:00Z","v":16353590,"vw":58.820417},{"c":55.44,"h":56.28,"l":54.54,"n":190924,"o":56.06,"t":"2025-07-24T04:00:00Z","v":16152221,"vw":55.469041},{"c":56.92,"h":56.97,"l":55.42,"n":95762,"o":55.74,"t":"2025-07-25T04:00:00Z","v":8073404,"vw":56.444009},{"c":58.66,"h":59.28,"l":57.35,"n":108438,"o":57.46,"t":"2025-07-28T04:00:00Z","v":9870335,"vw":58.561483},{"c":58.38,"h":60.37,"l":58.265,"n":106378,"o":59.5,"t":"2025-07-29T04:00:00Z","v":9417358,"vw":58.970141},{"c":58.05,"h":58.88,"l":57.24,"n":92989,"o":58.79,"t":"2025-07-30T04:00:00Z","v":7337281,"vw":58.141922},{"c":56.36,"h":57.95,"l":55.52,"n":128620,"o":57.17,"t":"2025-07-31T04:00:00Z","v":11035972,"vw":56.506055},{"c":56.82,"h":57.41,"l":54.35,"n":168226,"o":55.68,"t":"2025-08-01T04:00:00Z","v":14304804,"vw":56.408032},{"c":47.97,"h":54.84,"l":47.315,"n":292622,"o":54,"t":"2025-08-04T04:00:00Z","v":30528761,"vw":49.89531},{"c":47.24,"h":48.89,"l":47.16,"n":138187,"o":48.41,"t":"2025-08-05T04:00:00Z","v":14939640,"vw":47.629928},{"c":46.98,"h":47.69,"l":46.345,"n":115629,"o":46.9,"t":"2025-08-06T04:00:00Z","v":10632956,"vw":46.941986},{"c":47.59,"h":48.68,"l":47.275,"n":119027,"o":47.97,"t":"2025-08-07T04:00:00Z","v":10115339,"vw":47.865182},{"c":47.66,"h":48.235,"l":46.93,"n":91434,"o":47.6,"t":"2025-08-08T04:00:00Z","v":7813851,"vw":47.804043},{"c":47.1,"h":49.05,"l":46.98,"n":92294,"o":48,"t":"2025-08-11T04:00:00Z","v":8317829,"vw":47.702954},{"c":50.01,"h":51.23,"l":48.01,"n":138982,"o":48.07,"t":"2025-08-12T04:00:00Z","v":13413486,"vw":50.17852},{"c":51.89,"h":52.09,"l":50.2,"n":94402,"o":50.3,"t":"2025-08-13T04:00:00Z","v":8736453,"vw":51.554426},{"c":51.62,"h":52.025,"l":49.71,"n":83504,"o":50.8,"t":"2025-08-14T04:00:00Z","v":7110064,"vw":51.155062},{"c":51.09,"h":52.11,"l":50.84,"n":76014,"o":52.11,"t":"2025-08-15T04:00:00Z","v":7573045,"vw":51.182279},{"c":50.53,"h":51.2378,"l":50.51,"n":64075,"o":51,"t":"2025-08-18T04:00:00Z","v":4693682,"vw":50.756751},{"c":49.77,"h":51.34,"l":49.55,"n":70189,"o":50.71,"t":"2025-08-19T04:00:00Z","v":5745571,"vw":50.061134},{"c":49.47,"h":49.99,"l":48.305,"n":103895,"o":49.67,"t":"2025-08-20T04:00:00Z","v":10329667,"vw":49.311618},{"c":48.81,"h":49.45,"l":48.59,"n":58907,"o":48.92,"t":"2025-08-21T04:00:00Z","v":4746925,"vw":48.944216},{"c":51.85,"h":52.325,"l":49.33,"n":107805,"o":49.33,"t":"2025-08-22T04:00:00Z","v":9738338,"vw":51.658537},{"c":50.95,"h":51.69,"l":50.615,"n":56998,"o":51.64,"t":"2025-08-25T04:00:00Z","v":5665925,"vw":50.950114},{"c":50.99,"h":51.445,"l":50.17,"n":59286,"o":50.85,"t":"2025-08-26T04:00:00Z","v":5683585,"vw":51.003495},{"c":51.25,"h":51.33,"l":50.19,"n":68929,"o":50.46,"t":"2025-08-27T04:00:00Z","v":6143968,"vw":50.892706},{"c":50.78,"h":52.22,"l":49.75,"n":94700,"o":51.96,"t":"2025-08-28T04:00:00Z","v":7815435,"vw":50.951976},{"c":49.59,"h":50.62,"l":49.44,"n":74971,"o":50.27,"t":"2025-08-29T04:00:00Z","v":7522810,"vw":49.781948},{"c":48.94,"h":48.96,"l":47.63,"n":82871,"o":48.15,"t":"2025-09-02T04:00:00Z","v":6097805,"vw":48.529392},{"c":47.79,"h":49.39,"l":46.5,"n":121179,"o":48.95,"t":"2025-09-03T04:00:00Z","v":9988920,"vw":47.519623},{"c":48.06,"h":48.22,"l":46.62,"n":83687,"o":47.64,"t":"2025-09-04T04:00:00Z","v":6393528,"vw":47.726563},{"c":49.105,"h":50.08,"l":47.94,"n":93920,"o":48.34,"t":"2025-09-05T04:00:00Z","v":7220632,"vw":49.232405},{"c":48.88,"h":49.61,"l":47.84,"n":73110,"o":49.61,"t":"2025-09-08T04:00:00Z","v":4983188,"vw":48.612002},{"c":48.62,"h":49.23,"l":48.33,"n":56200,"o":48.85,"t":"2025-09-09T04:00:00Z","v":3953012,"vw":48.607677},{"c":48.13,"h":49.53,"l":47.725,"n":81646,"o":48.65,"t":"2025-09-10T04:00:00Z","v":6388249,"vw":48.246555},{"c":49.02,"h":49.275,"l":48.075,"n":80075,"o":48.45,"t":"2025-09-11T04:00:00Z","v":7049377,"vw":48.75776},{"c":48.26,"h":49.12,"l":48.05,"n":59519,"o":48.94,"t":"2025-09-12T04:00:00Z","v":4283176,"vw":48.364797},{"c":48.11,"h":48.815,"l":47.2,"n":103218,"o":48.25,"t":"2025-09-15T04:00:00Z","v":9330241,"vw":47.866111},{"c":49.56,"h":49.84,"l":48.33,"n":106878,"o":48.5,"t":"2025-09-16T04:00:00Z","v":8170092,"vw":49.270002},{"c":49.8,"h":51.6,"l":49.03,"n":83320,"o":49.59,"t":"2025-09-17T04:00:00Z","v":6154700,"vw":49.990928},{"c":51.83,"h":52.615,"l":50.67,"n":121414,"o":51.4,"t":"2025-09-18T04:00:00Z","v":10782400,"vw":51.916083},{"c":51.07,"h":51.645,"l":50.31,"n":92591,"o":51.61,"t":"2025-09-19T04:00:00Z","v":18145178,"vw":51.036516},{"c":51.5,"h":52.18,"l":51.07,"n":77926,"o":51.23,"t":"2025-09-22T04:00:00Z","v":6140682,"vw":51.605303},{"c":50.42,"h":52.815,"l":50.37,"n":97599,"o":51.88,"t":"2025-09-23T04:00:00Z","v":9373826,"vw":51.213239},{"c":50.94,"h":51.48,"l":50.13,"n":78027,"o":50.42,"t":"2025-09-24T04:00:00Z","v":5519657,"vw":51.003285},{"c":49.77,"h":50.31,"l":49.195,"n":81398,"o":50.31,"t":"2025-09-25T04:00:00Z","v":7393132,"vw":49.742961},{"c":50.16,"h":50.3799,"l":49.125,"n":82012,"o":49.58,"t":"2025-09-26T04:00:00Z","v":6151778,"vw":49.969914},{"c":49.76,"h":50.9,"l":49.68,"n":77498,"o":50.8,"t":"2025-09-29T04:00:00Z","v":5515140,"vw":49.965101},{"c":49.31,"h":49.62,"l":47.9,"n":108901,"o":49.5,"t":"2025-09-30T04:00:00Z","v":8570525,"vw":48.857229},{"c":48.35,"h":50.07,"l":47.935,"n":104127,"o":49.35,"t":"2025-10-01T04:00:00Z","v":8415180,"vw":48.571828},{"c":48.74,"h":49.86,"l":48.085,"n":119908,"o":49.15,"t":"2025-10-02T04:00:00Z","v":9707559,"vw":48.809729},{"c":49.27,"h":49.92,"l":48.82,"n":80846,"o":49.03,"t":"2025-10-03T04:00:00Z","v":5297873,"vw":49.34008},{"c":50.35,"h":50.7,"l":48.8376,"n":96849,"o":50.13,"t":"2025-10-06T04:00:00Z","v":7677736,"vw":50.22555},{"c":48.17,"h":50.66,"l":47.73,"n":120407,"o":50.49,"t":"2025-10-07T04:00:00Z","v":8626426,"vw":48.680268},{"c":50.88,"h":51.26,"l":48.27,"n":112810,"o":48.44,"t":"2025-10-08T04:00:00Z","v":8823399,"vw":50.445399},{"c":49.97,"h":51.15,"l":49.12,"n":77885,"o":50.88,"t":"2025-10-09T04:00:00Z","v":5385608,"vw":50.047757},{"c":45.74,"h":50.49,"l":45.64,"n":144666,"o":50,"t":"2025-10-10T04:00:00Z","v":13823829,"vw":46.537432},{"c":50.11,"h":50.66,"l":47.6001,"n":126177,"o":47.895,"t":"2025-10-13T04:00:00Z","v":11877061,"vw":49.719196},{"c":49.54,"h":51.19,"l":48.68,"n":104654,"o":48.74,"t":"2025-10-14T04:00:00Z","v":7921571,"vw":49.805626},{"c":50.36,"h":51.465,"l":49.39,"n":80351,"o":50.62,"t":"2025-10-15T04:00:00Z","v":6547768,"vw":50.467228},{"c":52.97,"h":53.16,"l":50.7,"n":133674,"o":50.97,"t":"2025-10-16T04:00:00Z","v":11164721,"vw":52.432275},{"c":52.53,"h":53.07,"l":51.22,"n":103836,"o":52.97,"t":"2025-10-17T04:00:00Z","v":8037839,"vw":52.332807},{"c":54.89,"h":55.99,"l":53.1,"n":110938,"o":53.35,"t":"2025-10-20T04:00:00Z","v":9630956,"vw":55.140658},{"c":55.08,"h":55.5,"l":53.42,"n":110296,"o":54.7,"t":"2025-10-21T04:00:00Z","v":9780725,"vw":54.889328},{"c":51.93,"h":54.52,"l":51.6601,"n":128835,"o":53.19,"t":"2025-10-22T04:00:00Z","v":11598911,"vw":52.652713},{"c":51.78,"h":52.655,"l":50.23,"n":135402,"o":50.355,"t":"2025-10-23T04:00:00Z","v":12574104,"vw":51.752517},{"c":50.71,"h":52.62,"l":50.67,"n":105191,"o":52.5,"t":"2025-10-24T04:00:00Z","v":8634418,"vw":51.13616},{"c":52.68,"h":54.68,"l":51.61,"n":109880,"o":51.84,"t":"2025-10-27T04:00:00Z","v":9288112,"vw":52.720241},{"c":51.8,"h":52.58,"l":51.095,"n":84326,"o":52.5,"t":"2025-10-28T04:00:00Z","v":6843350,"vw":51.77437},{"c":51.4,"h":52.55,"l":51.03,"n":103197,"o":52.3,"t":"2025-10-29T04:00:00Z","v":9858222,"vw":51.667289},{"c":50.85,"h":51.875,"l":50.83,"n":109570,"o":51.18,"t":"2025-10-30T04:00:00Z","v":9139649,"vw":51.221999},{"c":50.08,"h":51.745,"l":49.945,"n":133403,"o":51,"t":"2025-10-31T04:00:00Z","v":11637291,"vw":50.717},{"c":50.46,"h":52.26,"l":47.99,"n":208853,"o":49.53,"t":"2025-11-03T05:00:00Z","v":18062242,"vw":50.073141},{"c":48.28,"h":51.17,"l":47.87,"n":154984,"o":50.295,"t":"2025-11-04T05:00:00Z","v":12690159,"vw":48.713936},{"c":50.08,"h":51.18,"l":48.54,"n":109324,"o":48.85,"t":"2025-11-05T05:00:00Z","v":8948689,"vw":50.062148},{"c":48.8,"h":50.57,"l":47.77,"n":107869,"o":49.98,"t":"2025-11-06T05:00:00Z","v":9214504,"vw":48.881738},{"c":47.83,"h":48.34,"l":46.3117,"n":145096,"o":47.99,"t":"2025-11-07T05:00:00Z","v":10824473,"vw":47.398387},{"c":48.54,"h":49.19,"l":47.75,"n":78365,"o":49.05,"t":"2025-11-10T05:00:00Z","v":6228514,"vw":48.530131},{"c":48.43,"h":48.945,"l":47.85,"n":75233,"o":48.56,"t":"2025-11-11T05:00:00Z","v":5535080,"vw":48.410288},{"c":49.27,"h":50.01,"l":48.56,"n":91162,"o":49.24,"t":"2025-11-12T05:00:00Z","v":6493411,"vw":49.172264},{"c":48.13,"h":50.315,"l":47.44,"n":108719,"o":48.86,"t":"2025-11-13T05:00:00Z","v":8318335,"vw":48.502312},{"c":46.92,"h":48.4,"l":46.51,"n":83321,"o":47.07,"t":"2025-11-14T05:00:00Z","v":5565313,"vw":47.225317},{"c":46.02,"h":47.285,"l":45.365,"n":90646,"o":46.53,"t":"2025-11-17T05:00:00Z","v":7960975,"vw":46.193136},{"c":45.56,"h":46.04,"l":44.845,"n":96803,"o":45.58,"t":"2025-11-18T05:00:00Z","v":7133089,"vw":45.544572},{"c":46.12,"h":47.73,"l":45.96,"n":128923,"o":47.16,"t":"2025-11-19T05:00:00Z","v":11871309,"vw":46.689731},{"c":44.9,"h":47.15,"l":44.69,"n":119516,"o":46.49,"t":"2025-11-20T05:00:00Z","v":10385644,"vw":45.465651},{"c":46.7,"h":47.66,"l":44.56,"n":124335,"o":45.165,"t":"2025-11-21T05:00:00Z","v":14423213,"vw":46.723385},{"c":47.39,"h":47.98,"l":46.68,"n":97810,"o":47.19,"t":"2025-11-24T05:00:00Z","v":12237874,"vw":47.310356},{"c":48.31,"h":48.71,"l":47.06,"n":83269,"o":47.46,"t":"2025-11-25T05:00:00Z","v":6389990,"vw":48.110886},{"c":49.64,"h":50.33,"l":48.2,"n":93088,"o":48.3,"t":"2025-11-26T05:00:00Z","v":8294569,"vw":49.56717},{"c":50.24,"h":50.47,"l":49.48,"n":46235,"o":49.9,"t":"2025-11-28T05:00:00Z","v":3635812,"vw":50.141898},{"c":50.43,"h":51.3299,"l":49.2599,"n":76848,"o":49.485,"t":"2025-12-01T05:00:00Z","v":6458862,"vw":50.422289},{"c":51.48,"h":51.975,"l":49.13,"n":132085,"o":50.58,"t":"2025-12-02T05:00:00Z","v":11945018,"vw":50.913582},{"c":57.15,"h":57.52,"l":51.49,"n":162215,"o":51.58,"t":"2025-12-03T05:00:00Z","v":13562471,"vw":55.907125},{"c":54.79,"h":57.04,"l":54.34,"n":130246,"o":56.945,"t":"2025-12-04T05:00:00Z","v":11174525,"vw":55.207938},{"c":54.74,"h":56.12,"l":54.665,"n":90448,"o":55.17,"t":"2025-12-05T05:00:00Z","v":7168537,"vw":55.167744},{"c":56.38,"h":56.7,"l":55.14,"n":92264,"o":55.14,"t":"2025-12-08T05:00:00Z","v":7223990,"vw":56.234881},{"c":55.23,"h":56.245,"l":55.15,"n":75879,"o":55.61,"t":"2025-12-09T05:00:00Z","v":5893599,"vw":55.47787},{"c":55.1,"h":56.02,"l":54.4,"n":85852,"o":55.05,"t":"2025-12-10T05:00:00Z","v":7466546,"vw":55.204065},{"c":55.97,"h":56.32,"l":54.88,"n":80703,"o":55,"t":"2025-12-11T05:00:00Z","v":7069924,"vw":55.663034},{"c":54.96,"h":56.77,"l":54.665,"n":135967,"o":56.04,"t":"2025-12-12T05:00:00Z","v":11624235,"vw":55.419598},{"c":55.09,"h":55.36,"l":54.35,"n":92063,"o":55.18,"t":"2025-12-15T05:00:00Z","v":8070937,"vw":54.96135},{"c":54.56,"h":55.02,"l":53.1,"n":103807,"o":54.95,"t":"2025-12-16T05:00:00Z","v":7916975,"vw":54.387426},{"c":53.33,"h":55.18,"l":53.115,"n":95059,"o":54.54,"t":"2025-12-17T05:00:00Z","v":7931339,"vw":53.59438},{"c":54.34,"h":55.31,"l":54.14,"n":98861,"o":54.97,"t":"2025-12-18T05:00:00Z","v":9963494,"vw":54.578942},{"c":55.21,"h":55.3,"l":54.37,"n":107686,"o":54.5,"t":"2025-12-19T05:00:00Z","v":45460706,"vw":55.099709},{"c":56.37,"h":56.4,"l":55.13,"n":82999,"o":55.655,"t":"2025-12-22T05:00:00Z","v":7433044,"vw":56.074852},{"c":55.69,"h":56.485,"l":55.12,"n":64210,"o":56,"t":"2025-12-23T05:00:00Z","v":4941168,"vw":55.633136},{"c":55.08,"h":55.96,"l":54.87,"n":31745,"o":55.79,"t":"2025-12-24T05:00:00Z","v":2083416,"vw":55.121668},{"c":54.93,"h":55.6054,"l":54.835,"n":44478,"o":55.19,"t":"2025-12-26T05:00:00Z","v":3433877,"vw":55.003498},{"c":54.02,"h":55.02,"l":53.5,"n":50897,"o":54.6,"t":"2025-12-29T05:00:00Z","v":3665396,"vw":54.050716},{"c":54.24,"h":54.665,"l":54.1,"n":42818,"o":54.34,"t":"2025-12-30T05:00:00Z","v":3055672,"vw":54.284545},{"c":54.15,"h":54.6,"l":53.995,"n":50391,"o":54.24,"t":"2025-12-31T05:00:00Z","v":3794197,"vw":54.288974},{"c":56.7,"h":57.33,"l":55.165,"n":97128,"o":55.25,"t":"2026-01-02T05:00:00Z","v":8044269,"vw":56.5381},{"c":58.69,"h":60.065,"l":57.33,"n":122375,"o":57.52,"t":"2026-01-05T05:00:00Z","v":10604132,"vw":59.037224},{"c":61.76,"h":62.77,"l":60.205,"n":196977,"o":61,"t":"2026-01-06T05:00:00Z","v":16542219,"vw":61.464834},{"c":61.89,"h":62.34,"l":60.5,"n":127572,"o":61.25,"t":"2026-01-07T05:00:00Z","v":14419186,"vw":61.347988},{"c":60.89,"h":61.34,"l":59.73,"n":122747,"o":61.175,"t":"2026-01-08T05:00:00Z","v":10150826,"vw":60.59202},{"c":62.16,"h":62.77,"l":61.02,"n":107781,"o":61.61,"t":"2026-01-09T05:00:00Z","v":8930418,"vw":62.297976},{"c":58.75,"h":61.97,"l":58.19,"n":118796,"o":61.92,"t":"2026-01-12T05:00:00Z","v":9511311,"vw":59.095194},{"c":59.41,"h":60.48,"l":58.6,"n":76391,"o":58.8,"t":"2026-01-13T05:00:00Z","v":6161478,"vw":59.591524},{"c":60.58,"h":61.2,"l":59.205,"n":86564,"o":59.31,"t":"2026-01-14T05:00:00Z","v":5828961,"vw":60.536096},{"c":60.28,"h":61.99,"l":60.24,"n":93070,"o":60.68,"t":"2026-01-15T05:00:00Z","v":7065502,"vw":60.947698},{"c":60.33,"h":61.77,"l":60.23,"n":74952,"o":61.19,"t":"2026-01-16T05:00:00Z","v":6094491,"vw":60.890671},{"c":60.06,"h":61.22,"l":59.15,"n":87886,"o":59.34,"t":"2026-01-20T05:00:00Z","v":6892133,"vw":60.12728},{"c":63.13,"h":63.84,"l":60.905,"n":134417,"o":61.19,"t":"2026-01-21T05:00:00Z","v":11093987,"vw":62.818512},{"c":63.07,"h":65.77,"l":62.67,"n":106318,"o":64.98,"t":"2026-01-22T05:00:00Z","v":8657275,"vw":63.375759},{"c":61.98,"h":63.835,"l":60.83,"n":86011,"o":63.63,"t":"2026-01-23T05:00:00Z","v":6633716,"vw":61.771246},{"c":61.13,"h":61.82,"l":60.495,"n":74393,"o":61.81,"t":"2026-01-26T05:00:00Z","v":6086827,"vw":61.027969},{"c":62.63,"h":63.075,"l":61.8401,"n":87286,"o":62.02,"t":"2026-01-27T05:00:00Z","v":6955281,"vw":62.652355},{"c":64.93,"h":66.86,"l":64.26,"n":139821,"o":64.78,"t":"2026-01-28T05:00:00Z","v":11504017,"vw":65.164926},{"c":62.2,"h":64.16,"l":61.31,"n":117597,"o":63.75,"t":"2026-01-29T05:00:00Z","v":9636716,"vw":62.465126},{"c":59.89,"h":62.25,"l":59.08,"n":138482,"o":61.61,"t":"2026-01-30T05:00:00Z","v":13349863,"vw":60.134934},{"c":61.53,"h":62.33,"l":59.595,"n":105440,"o":59.765,"t":"2026-02-02T05:00:00Z","v":7687103,"vw":61.411482},{"c":59.43,"h":61.18,"l":57.59,"n":141378,"o":60.85,"t":"2026-02-03T05:00:00Z","v":11065067,"vw":59.41621},{"c":62.06,"h":62.73,"l":58.74,"n":163878,"o":59,"t":"2026-02-04T05:00:00Z","v":14994587,"vw":61.380388},{"c":63.1,"h":63.14,"l":60.85,"n":135012,"o":61.44,"t":"2026-02-05T05:00:00Z","v":10668408,"vw":62.503186},{"c":65.2,"h":65.45,"l":63.31,"n":149441,"o":64.21,"t":"2026-02-06T05:00:00Z","v":13001356,"vw":64.911634},{"c":65.1,"h":65.92,"l":64.62,"n":150636,"o":64.82,"t":"2026-02-09T05:00:00Z","v":13056135,"vw":65.314959},{"c":67.38,"h":68.8,"l":64.1539,"n":203135,"o":64.735,"t":"2026-02-10T05:00:00Z","v":19279261,"vw":67.217821},{"c":71.18,"h":71.68,"l":68.75,"n":161661,"o":69.24,"t":"2026-02-11T05:00:00Z","v":12273010,"vw":70.870117},{"c":70.63,"h":73.63,"l":70.17,"n":165622,"o":71.05,"t":"2026-02-12T05:00:00Z","v":12949593,"vw":71.37449},{"c":72.21,"h":72.265,"l":69.485,"n":117629,"o":70.28,"t":"2026-02-13T05:00:00Z","v":9388119,"vw":71.563988},{"c":71.96,"h":73.1,"l":70.75,"n":86645,"o":72.11,"t":"2026-02-17T05:00:00Z","v":6671984,"vw":71.781073},{"c":70.66,"h":73.76,"l":70.015,"n":113854,"o":73.555,"t":"2026-02-18T05:00:00Z","v":8957063,"vw":70.777012},{"c":68.09,"h":70.22,"l":67.02,"n":111081,"o":69.81,"t":"2026-02-19T05:00:00Z","v":7998283,"vw":68.103557},{"c":69.11,"h":69.7,"l":67.6101,"n":81237,"o":67.79,"t":"2026-02-20T05:00:00Z","v":5272520,"vw":68.945882},{"c":69.47,"h":70.2,"l":68.04,"n":66934,"o":68.95,"t":"2026-02-23T05:00:00Z","v":4620785,"vw":69.168342},{"c":70.03,"h":72.02,"l":69.04,"n":82886,"o":69.99,"t":"2026-02-24T05:00:00Z","v":5700207,"vw":70.331336},{"c":69.68,"h":72.1,"l":69.38,"n":90116,"o":71.275,"t":"2026-02-25T05:00:00Z","v":7332399,"vw":70.146494},{"c":68.16,"h":69.825,"l":67.03,"n":112298,"o":69.8,"t":"2026-02-26T05:00:00Z","v":7911865,"vw":68.099472},{"c":66.48,"h":67.32,"l":65.56,"n":98170,"o":66.87,"t":"2026-02-27T05:00:00Z","v":9311220,"vw":66.253923},{"c":66.48,"h":66.48,"l":63.96,"n":88463,"o":65.12,"t":"2026-03-02T05:00:00Z","v":5624438,"vw":66.050661},{"c":63.42,"h":64.45,"l":62.38,"n":118585,"o":63.79,"t":"2026-03-03T05:00:00Z","v":8581876,"vw":63.460347},{"c":62.53,"h":64.63,"l":62.165,"n":103760,"o":64.5,"t":"2026-03-04T05:00:00Z","v":7497600,"vw":62.928002},{"c":60.85,"h":62.43,"l":59.59,"n":113189,"o":61.32,"t":"2026-03-05T05:00:00Z","v":8137448,"vw":60.799323},{"c":56.87,"h":58.99,"l":56.62,"n":125789,"o":58.49,"t":"2026-03-06T05:00:00Z","v":10649921,"vw":57.400189},{"c":59.23,"h":59.32,"l":54.99,"n":129244,"o":55.97,"t":"2026-03-09T04:00:00Z","v":9906081,"vw":58.12459},{"c":59.59,"h":60.98,"l":58.575,"n":104133,"o":59.25,"t":"2026-03-10T04:00:00Z","v":7499562,"vw":59.797816},{"c":59.24,"h":60.625,"l":58.65,"n":70149,"o":59.65,"t":"2026-03-11T04:00:00Z","v":4227921,"vw":59.29753},{"c":57.69,"h":58.9285,"l":57.36,"n":94819,"o":58.24,"t":"2026-03-12T04:00:00Z","v":6693267,"vw":57.912625},{"c":58.55,"h":59.55,"l":57.68,"n":110446,"o":58.38,"t":"2026-03-13T04:00:00Z","v":7558250,"vw":58.331146},{"c":59.88,"h":60.85,"l":59.42,"n":92156,"o":59.915,"t":"2026-03-16T04:00:00Z","v":6515707,"vw":60.067237},{"c":60.98,"h":61.335,"l":60.18,"n":71465,"o":60.39,"t":"2026-03-17T04:00:00Z","v":4801277,"vw":60.870919},{"c":60.46,"h":61.82,"l":60.41,"n":79362,"o":60.79,"t":"2026-03-18T04:00:00Z","v":5069886,"vw":60.879047},{"c":59.29,"h":60.51,"l":58.5,"n":106449,"o":59.002,"t":"2026-03-19T04:00:00Z","v":7561029,"vw":59.282125},{"c":59.26,"h":60.34,"l":58.28,"n":101792,"o":59.26,"t":"2026-03-20T04:00:00Z","v":12541060,"vw":59.271513},{"c":59.89,"h":61.64,"l":59.68,"n":86204,"o":60.81,"t":"2026-03-23T04:00:00Z","v":5353741,"vw":60.371688},{"c":62.34,"h":63.07,"l":59.04,"n":95289,"o":59.04,"t":"2026-03-24T04:00:00Z","v":6831853,"vw":61.852924},{"c":63.1,"h":64.35,"l":62.71,"n":76595,"o":63.88,"t":"2026-03-25T04:00:00Z","v":5537867,"vw":63.463007},{"c":60.87,"h":62.57,"l":60.57,"n":102574,"o":61.8,"t":"2026-03-26T04:00:00Z","v":7462270,"vw":61.249947},{"c":58.35,"h":61.39,"l":57.94,"n":107444,"o":61.39,"t":"2026-03-27T04:00:00Z","v":7137068,"vw":58.724317},{"c":55.66,"h":59.44,"l":55.025,"n":117659,"o":58.62,"t":"2026-03-30T04:00:00Z","v":8398863,"vw":56.383737},{"c":61.92,"h":62.16,"l":57,"n":166724,"o":57.325,"t":"2026-03-31T04:00:00Z","v":12772098,"vw":60.857369},{"c":62.2,"h":63.685,"l":61.96,"n":105748,"o":62.78,"t":"2026-04-01T04:00:00Z","v":6716506,"vw":62.665184},{"c":62.19,"h":62.48,"l":59.72,"n":106110,"o":59.775,"t":"2026-04-02T04:00:00Z","v":7072640,"vw":61.621141},{"c":63.49,"h":64.62,"l":62.56,"n":79741,"o":62.92,"t":"2026-04-06T04:00:00Z","v":5306852,"vw":63.513103},{"c":63.79,"h":64,"l":61.91,"n":80509,"o":63.25,"t":"2026-04-07T04:00:00Z","v":5490709,"vw":63.418094},{"c":68.38,"h":68.52,"l":66.38,"n":131322,"o":67.5,"t":"2026-04-08T04:00:00Z","v":9810920,"vw":67.983146},{"c":68.49,"h":69.07,"l":67.9,"n":82694,"o":68.48,"t":"2026-04-09T04:00:00Z","v":5812729,"vw":68.501186},{"c":68.65,"h":70.11,"l":68.14,"n":82985,"o":69.14,"t":"2026-04-10T04:00:00Z","v":6276066,"vw":68.824719},{"c":71.02,"h":71.31,"l":68.81,"n":100410,"o":70.3,"t":"2026-04-13T04:00:00Z","v":7823980,"vw":70.721381},{"c":72.05,"h":72.53,"l":70.805,"n":96421,"o":71.74,"t":"2026-04-14T04:00:00Z","v":7272163,"vw":71.933614},{"c":72.43,"h":72.55,"l":71.09,"n":83103,"o":71.635,"t":"2026-04-15T04:00:00Z","v":6025762,"vw":72.160295},{"c":79.93,"h":80.5,"l":73.98,"n":203679,"o":74.365,"t":"2026-04-16T04:00:00Z","v":19324052,"vw":78.747208},{"c":83.01,"h":83.52,"l":79.78,"n":166413,"o":80.34,"t":"2026-04-17T04:00:00Z","v":15738715,"vw":82.401806},{"c":85.56,"h":85.59,"l":81.6448,"n":124517,"o":82.67,"t":"2026-04-20T04:00:00Z","v":9540042,"vw":84.694616},{"c":86.91,"h":87.51,"l":84.75,"n":113113,"o":85.715,"t":"2026-04-21T04:00:00Z","v":10036531,"vw":86.468209},{"c":88.99,"h":89.6933,"l":87.02,"n":116989,"o":88.72,"t":"2026-04-22T04:00:00Z","v":11539485,"vw":88.593668},{"c":97.78,"h":99.185,"l":92.5001,"n":209046,"o":92.805,"t":"2026-04-23T04:00:00Z","v":20865775,"vw":96.979351},{"c":98.4,"h":100.3,"l":95.95,"n":157495,"o":99.225,"t":"2026-04-24T04:00:00Z","v":13372217,"vw":98.167575},{"c":98.04,"h":99.615,"l":96.39,"n":139288,"o":98.13,"t":"2026-04-27T04:00:00Z","v":9899494,"vw":98.177614},{"c":93.3,"h":96.78,"l":92.44,"n":139529,"o":95.012,"t":"2026-04-28T04:00:00Z","v":11513475,"vw":93.615343},{"c":98.86,"h":101.255,"l":97.34,"n":156906,"o":99.56,"t":"2026-04-29T04:00:00Z","v":13019338,"vw":99.084288},{"c":100.81,"h":101.69,"l":98.54,"n":124469,"o":100.215,"t":"2026-04-30T04:00:00Z","v":9533469,"vw":100.52391},{"c":103.03,"h":103.32,"l":99.7,"n":137920,"o":100.89,"t":"2026-05-01T04:00:00Z","v":9700432,"vw":102.39867},{"c":102.04,"h":105,"l":101.49,"n":218622,"o":104.89,"t":"2026-05-04T04:00:00Z","v":16985748,"vw":102.903305},{"c":102.67,"h":105.81,"l":96.08,"n":269253,"o":97.65,"t":"2026-05-05T04:00:00Z","v":22725168,"vw":101.83451},{"c":105.77,"h":105.9,"l":100.06,"n":189056,"o":102.62,"t":"2026-05-06T04:00:00Z","v":21981741,"vw":103.954879},{"c":100.61,"h":105.5,"l":99.73,"n":161913,"o":105.27,"t":"2026-05-07T04:00:00Z","v":19234955,"vw":101.331541},{"c":103.2,"h":103.31,"l":100.73,"n":142741,"o":101.99,"t":"2026-05-08T04:00:00Z","v":10763727,"vw":102.548643},{"c":107.24,"h":107.25,"l":102.48,"n":114624,"o":102.73,"t":"2026-05-11T04:00:00Z","v":9687938,"vw":106.128171},{"c":104.11,"h":105,"l":98.66,"n":156530,"o":104.82,"t":"2026-05-12T04:00:00Z","v":9866714,"vw":102.520443},{"c":115.71,"h":115.99,"l":108.06,"n":225898,"o":108.9,"t":"2026-05-13T04:00:00Z","v":21551709,"vw":114.402264},{"c":118.37,"h":119.1,"l":112.51,"n":135522,"o":115.12,"t":"2026-05-14T04:00:00Z","v":11496523,"vw":117.529024},{"c":113.11,"h":115.8299,"l":111.77,"n":141503,"o":113.415,"t":"2026-05-15T04:00:00Z","v":10940928,"vw":113.35557},{"c":109.43,"h":115.67,"l":106.4,"n":158166,"o":114.19,"t":"2026-05-18T04:00:00Z","v":12433524,"vw":109.919197},{"c":106.02,"h":109.25,"l":104.05,"n":142538,"o":105.53,"t":"2026-05-19T04:00:00Z","v":11709712,"vw":106.418435},{"c":110.21,"h":110.8,"l":107,"n":113606,"o":108.04,"t":"2026-05-20T04:00:00Z","v":9814157,"vw":109.94071},{"c":109.61,"h":109.86,"l":107.04,"n":84306,"o":109.04,"t":"2026-05-21T04:00:00Z","v":6803365,"vw":109.039511},{"c":116.2,"h":117.89,"l":110.83,"n":123148,"o":110.86,"t":"2026-05-22T04:00:00Z","v":8496850,"vw":115.835125},{"c":127,"h":129.13,"l":121.06,"n":231711,"o":122.8,"t":"2026-05-26T04:00:00Z","v":19252808,"vw":126.795234},{"c":124.89,"h":129,"l":120.035,"n":181593,"o":128.935,"t":"2026-05-27T04:00:00Z","v":13933243,"vw":123.835635},{"c":123.77,"h":125.88,"l":119.24,"n":132289,"o":125.61,"t":"2026-05-28T04:00:00Z","v":8376040,"vw":123.570116},{"c":120.62,"h":124.52,"l":119.45,"n":113440,"o":124.34,"t":"2026-05-29T04:00:00Z","v":11274967,"vw":120.929073},{"c":120.92,"h":121.05,"l":115.81,"n":127595,"o":119.385,"t":"2026-06-01T04:00:00Z","v":9130595,"vw":119.888317},{"c":128.64,"h":130.48,"l":123.33,"n":139821,"o":125.19,"t":"2026-06-02T04:00:00Z","v":10797667,"vw":128.560413},{"c":133.93,"h":134.92,"l":126.15,"n":138320,"o":130,"t":"2026-06-03T04:00:00Z","v":10115115,"vw":132.916184},{"c":131.82,"h":134.485,"l":124.92,"n":133193,"o":127.3,"t":"2026-06-04T04:00:00Z","v":10091225,"vw":130.660506},{"c":117.26,"h":126.31,"l":116.72,"n":230042,"o":126.18,"t":"2026-06-05T04:00:00Z","v":19058187,"vw":119.238244},{"c":120.9,"h":124.53,"l":119.83,"n":143968,"o":122.57,"t":"2026-06-08T04:00:00Z","v":12142176,"vw":121.653503},{"c":117,"h":124,"l":108.3,"n":212904,"o":122.21,"t":"2026-06-09T04:00:00Z","v":16827609,"vw":115.388249},{"c":110.17,"h":115.9837,"l":108.7,"n":178522,"o":115.095,"t":"2026-06-10T04:00:00Z","v":14060883,"vw":110.999882},{"c":115.96,"h":116.395,"l":110.76,"n":129324,"o":113.66,"t":"2026-06-11T04:00:00Z","v":12070963,"vw":114.95884},{"c":116.79,"h":118.585,"l":113.99,"n":94373,"o":115.96,"t":"2026-06-12T04:00:00Z","v":7352771,"vw":116.854052},{"c":125.9,"h":126.22,"l":121.28,"n":123994,"o":123.49,"t":"2026-06-15T04:00:00Z","v":11017039,"vw":124.949596},{"c":118.25,"h":127.84,"l":118.05,"n":120754,"o":125.345,"t":"2026-06-16T04:00:00Z","v":10505577,"vw":120.255134},{"c":112.92,"h":121.31,"l":112.8,"n":153118,"o":120.235,"t":"2026-06-17T04:00:00Z","v":11304202,"vw":115.262214},{"c":121.62,"h":122.18,"l":117.575,"n":134928,"o":117.89,"t":"2026-06-18T04:00:00Z","v":19845524,"vw":121.062561},{"c":131.55,"h":132.4225,"l":125.19,"n":155575,"o":125.58,"t":"2026-06-22T04:00:00Z","v":12046203,"vw":130.684311},{"c":117.06,"h":124.05,"l":116.27,"n":177711,"o":123.235,"t":"2026-06-23T04:00:00Z","v":15491842,"vw":117.939948},{"c":115.74,"h":117.28,"l":111.21,"n":132883,"o":117.135,"t":"2026-06-24T04:00:00Z","v":8372338,"vw":114.400292},{"c":118.74,"h":121.3,"l":112.16,"n":133924,"o":121,"t":"2026-06-25T04:00:00Z","v":8603894,"vw":118.403832},{"c":90.65,"h":98.475,"l":89.24,"n":441105,"o":98.29,"t":"2026-06-26T04:00:00Z","v":44228190,"vw":92.67042},{"c":88.57,"h":90.91,"l":86.47,"n":259515,"o":90.195,"t":"2026-06-29T04:00:00Z","v":20491934,"vw":88.651607},{"c":94.54,"h":95.37,"l":88.72,"n":200223,"o":88.77,"t":"2026-06-30T04:00:00Z","v":19326621,"vw":93.765092},{"c":94.63,"h":96.83,"l":91.65,"n":199285,"o":92,"t":"2026-07-01T04:00:00Z","v":16678796,"vw":95.124712},{"c":91.22,"h":98.205,"l":89.25,"n":234019,"o":94.75,"t":"2026-07-02T04:00:00Z","v":16106199,"vw":92.262893},{"c":94.69,"h":98.67,"l":93,"n":144491,"o":93.02,"t":"2026-07-06T04:00:00Z","v":9909686,"vw":95.880539},{"c":91.1,"h":92.06,"l":87.96,"n":164165,"o":90.31,"t":"2026-07-07T04:00:00Z","v":11805335,"vw":90.592267},{"c":93.79,"h":94.17,"l":89.54,"n":127939,"o":90.61,"t":"2026-07-08T04:00:00Z","v":12166153,"vw":92.576911},{"c":97.87,"h":102.64,"l":97.68,"n":164564,"o":98,"t":"2026-07-09T04:00:00Z","v":13029585,"vw":99.857901},{"c":95.96,"h":96.795,"l":94.29,"n":92810,"o":96.318,"t":"2026-07-10T04:00:00Z","v":6038363,"vw":95.766764},{"c":90.37,"h":92.99,"l":90.09,"n":124828,"o":92.99,"t":"2026-07-13T04:00:00Z","v":9570027,"vw":90.977486},{"c":93.73,"h":95.49,"l":91.82,"n":97744,"o":95.442,"t":"2026-07-14T04:00:00Z","v":7633432,"vw":93.733088},{"c":92.54,"h":94.88,"l":90.45,"n":124833,"o":94.56,"t":"2026-07-15T04:00:00Z","v":11381399,"vw":92.674217},{"c":88.12,"h":90.165,"l":86.55,"n":134212,"o":88.945,"t":"2026-07-16T04:00:00Z","v":9493411,"vw":87.848701},{"c":87.37,"h":90,"l":83.3501,"n":150686,"o":84.42,"t":"2026-07-17T04:00:00Z","v":9943112,"vw":87.146585},{"c":86.7,"h":89.985,"l":86.495,"n":95350,"o":89.875,"t":"2026-07-20T04:00:00Z","v":5595913,"vw":87.445547},{"c":91.06,"h":91.59,"l":88.43,"n":101102,"o":91.05,"t":"2026-07-21T04:00:00Z","v":7835575,"vw":90.665462},{"c":92.33,"h":94.255,"l":89.31,"n":102971,"o":89.9,"t":"2026-07-22T04:00:00Z","v":6502208,"vw":92.447565},{"c":90.13,"h":91.03,"l":87.705,"n":115365,"o":88.86,"t":"2026-07-23T04:00:00Z","v":8759191,"vw":89.4345},{"c":86.81,"h":89.63,"l":85.83,"n":112124,"o":88.49,"t":"2026-07-24T04:00:00Z","v":7353240,"vw":86.97589},{"c":89.04,"h":89.77,"l":84.58,"n":130123,"o":87.82,"t":"2026-07-27T04:00:00Z","v":8362697,"vw":88.018418},{"c":84.39,"h":86.88,"l":83.63,"n":169650,"o":86.19,"t":"2026-07-28T04:00:00Z","v":11085239,"vw":84.91761},{"c":78.86,"h":84.6,"l":78.81,"n":172369,"o":83.026,"t":"2026-07-29T04:00:00Z","v":12201638,"vw":80.510702},{"c":83.74,"h":84.99,"l":81.67,"n":129486,"o":82.925,"t":"2026-07-30T04:00:00Z","v":10397234,"vw":83.816564},{"c":81.61,"h":86.7,"l":81.42,"n":115849,"o":86.54,"t":"2026-07-31T04:00:00Z","v":7389024,"vw":82.780864},{"c":80.4,"h":83.6635,"l":78.91,"n":185507,"o":79.848,"t":"2026-08-03T04:00:00Z","v":14929746,"vw":80.87419},{"c":80.78,"h":84.48,"l":79.5,"n":280841,"o":84.39,"t":"2026-08-04T04:00:00Z","v":24699856,"vw":81.160059},{"c":76.91,"h":80.79,"l":76.54,"n":226143,"o":79.012,"t":"2026-08-05T04:00:00Z","v":17293270,"vw":77.614667},{"c":78.33,"h":80.42,"l":75.69,"n":135561,"o":75.87,"t":"2026-08-06T04:00:00Z","v":9405791,"vw":78.683018},{"c":81.17,"h":81.63,"l":79.72,"n":105256,"o":80.225,"t":"2026-08-07T04:00:00Z","v":9838711,"vw":80.970626},{"c":79.78,"h":82.51,"l":79.72,"n":106583,"o":81.5,"t":"2026-08-10T04:00:00Z","v":8394073,"vw":80.62871},{"c":81.11,"h":82.65,"l":80.47,"n":77058,"o":81.49,"t":"2026-08-11T04:00:00Z","v":5634971,"vw":81.290543},{"c":83.32,"h":84.8351,"l":82.51,"n":126125,"o":84.34,"t":"2026-08-12T04:00:00Z","v":9817405,"vw":83.512705},{"c":81.56,"h":84.5,"l":81.3,"n":84643,"o":82.88,"t":"2026-08-13T04:00:00Z","v":5785974,"vw":82.532469},{"c":82.66,"h":83.57,"l":81.5,"n":78143,"o":81.835,"t":"2026-08-14T04:00:00Z","v":4478799,"vw":82.45255},{"c":83.38,"h":85.5499,"l":83.282,"n":93480,"o":83.34,"t":"2026-08-17T04:00:00Z","v":6579571,"vw":83.988773},{"c":79.42,"h":80.9,"l":76.96,"n":141755,"o":79.99,"t":"2026-08-18T04:00:00Z","v":10811628,"vw":78.943762},{"c":76.58,"h":81.07,"l":76.43,"n":115481,"o":80.53,"t":"2026-08-19T04:00:00Z","v":8985256,"vw":77.316733},{"c":74.71,"h":76.69,"l":74.5,"n":95631,"o":76,"t":"2026-08-20T04:00:00Z","v":5853275,"vw":75.094267},{"c":74.21,"h":75.6749,"l":73.52,"n":73425,"o":75.27,"t":"2026-08-21T04:00:00Z","v":4528506,"vw":74.341657},{"c":71.93,"h":73.53,"l":70.92,"n":106781,"o":73.45,"t":"2026-08-24T04:00:00Z","v":8490678,"vw":71.87357},{"c":72.51,"h":73.37,"l":71.6307,"n":90218,"o":73.13,"t":"2026-08-25T04:00:00Z","v":5759280,"vw":72.286083},{"c":73.22,"h":73.83,"l":72.39,"n":68099,"o":72.56,"t":"2026-08-26T04:00:00Z","v":4353401,"vw":73.196878},{"c":74.8,"h":74.91,"l":73.18,"n":89932,"o":74.55,"t":"2026-08-27T04:00:00Z","v":6409277,"vw":74.37042},{"c":72.61,"h":74.4,"l":72.045,"n":104701,"o":74.4,"t":"2026-08-28T04:00:00Z","v":7112010,"vw":72.86649},{"c":74.09,"h":74.98,"l":73.35,"n":71694,"o":73.55,"t":"2026-08-31T04:00:00Z","v":5791336,"vw":74.101589},{"c":72.65,"h":73.1,"l":71.41,"n":95730,"o":72.63,"t":"2026-09-01T04:00:00Z","v":7721418,"vw":72.515433},{"c":72.34,"h":74.14,"l":71.6557,"n":83002,"o":72.86,"t":"2026-09-02T04:00:00Z","v":7141678,"vw":72.570979},{"c":73.65,"h":74.31,"l":71.36,"n":103524,"o":72.19,"t":"2026-09-03T04:00:00Z","v":8141201,"vw":73.425911},{"c":74.38,"h":75.325,"l":73.57,"n":120458,"o":75.23,"t":"2026-09-04T04:00:00Z","v":10316962,"vw":74.501488},{"c":71.08,"h":74.95,"l":70.87,"n":163535,"o":74.81,"t":"2026-09-08T04:00:00Z","v":14887796,"vw":72.027261},{"c":70.98,"h":72.45,"l":70.5399,"n":99171,"o":70.83,"t":"2026-09-09T04:00:00Z","v":6504935,"vw":71.221934},{"c":70.17,"h":70.55,"l":68.79,"n":112544,"o":69.42,"t":"2026-09-10T04:00:00Z","v":7826417,"vw":70.014761},{"c":76.14,"h":76.19,"l":70.38,"n":140892,"o":70.98,"t":"2026-09-11T04:00:00Z","v":11287060,"vw":74.758954},{"c":71.65,"h":73.14,"l":71.46,"n":153071,"o":72.381,"t":"2026-09-14T04:00:00Z","v":12414164,"vw":71.970091},{"c":73.2,"h":74.745,"l":71.35,"n":135584,"o":73.345,"t":"2026-09-15T04:00:00Z","v":12541991,"vw":73.237518},{"c":66.6,"h":74.42,"l":65.8,"n":253121,"o":74.33,"t":"2026-09-16T04:00:00Z","v":18769506,"vw":68.31092},{"c":68.3,"h":69.8,"l":66.05,"n":192916,"o":68.125,"t":"2026-09-17T04:00:00Z","v":16642413,"vw":68.270337},{"c":69.98,"h":70.82,"l":68.52,"n":154268,"o":70.14,"t":"2026-09-18T04:00:00Z","v":20492757,"vw":69.658989},{"c":71.72,"h":72.045,"l":68.17,"n":140387,"o":71,"t":"2026-09-21T04:00:00Z","v":12332625,"vw":71.186852},{"c":73.6,"h":73.83,"l":71.18,"n":131442,"o":71.75,"t":"2026-09-22T04:00:00Z","v":11926641,"vw":73.088585},{"c":74.1,"h":74.48,"l":72.21,"n":116954,"o":73.77,"t":"2026-09-23T04:00:00Z","v":9154269,"vw":73.832931},{"c":73.15,"h":73.3,"l":71.79,"n":148152,"o":72.5,"t":"2026-09-24T04:00:00Z","v":10446830,"vw":72.739649},{"c":77.2,"h":77.68,"l":73.655,"n":154988,"o":74.27,"t":"2026-09-25T04:00:00Z","v":11193291,"vw":76.803023},{"c":75.65,"h":77.21,"l":74.11,"n":148986,"o":77,"t":"2026-09-28T04:00:00Z","v":10409362,"vw":75.517541},{"c":75.95,"h":77.45,"l":75.1,"n":129162,"o":77.12,"t":"2026-09-29T04:00:00Z","v":9411547,"vw":75.965411},{"c":76.87,"h":77.2,"l":75.365,"n":93021,"o":76.5,"t":"2026-09-30T04:00:00Z","v":6867895,"vw":76.593231},{"c":80.08,"h":80.46,"l":76.12,"n":144797,"o":76.56,"t":"2026-10-01T04:00:00Z","v":10941737,"vw":78.996833},{"c":84.89,"h":86.45,"l":82.96,"n":282250,"o":84.75,"t":"2026-10-02T04:00:00Z","v":22910420,"vw":84.470255},{"c":85.93,"h":86.33,"l":83.9,"n":146927,"o":85.1,"t":"2026-10-05T04:00:00Z","v":11340812,"vw":85.571353},{"c":86.31,"h":86.915,"l":85.22,"n":116062,"o":86.9,"t":"2026-10-06T04:00:00Z","v":8743605,"vw":86.268129},{"c":82.51,"h":85.21,"l":82.05,"n":132199,"o":84.21,"t":"2026-10-07T04:00:00Z","v":12968888,"vw":82.820912},{"c":79.41,"h":81.595,"l":78.54,"n":120882,"o":80.47,"t":"2026-10-08T04:00:00Z","v":11646192,"vw":79.730046},{"c":77.53,"h":81.25,"l":75.78,"n":108529,"o":81.23,"t":"2026-10-09T04:00:00Z","v":10299240,"vw":77.418153},{"c":76,"h":77.27,"l":75.935,"n":104302,"o":76.88,"t":"2026-10-12T04:00:00Z","v":7555791,"vw":76.378364},{"c":76.69,"h":76.75,"l":74.27,"n":112234,"o":74.85,"t":"2026-10-13T04:00:00Z","v":7145898,"vw":76.195139},{"c":73.36,"h":76.05,"l":71.84,"n":160110,"o":74.825,"t":"2026-10-14T04:00:00Z","v":12082439,"vw":73.309892},{"c":73.7,"h":74.37,"l":71,"n":155163,"o":71.11,"t":"2026-10-15T04:00:00Z","v":10094448,"vw":73.251303}],"volatilityBars":[{"c":81.4,"h":82.74,"l":81.36,"n":445,"o":82,"t":"2026-10-08T08:00:00Z","v":13778,"vw":81.920298},{"c":81.52,"h":81.52,"l":81.45,"n":10,"o":81.52,"t":"2026-10-08T08:15:00Z","v":724,"vw":81.507676},{"c":81.29,"h":81.5,"l":81.29,"n":34,"o":81.5,"t":"2026-10-08T08:45:00Z","v":1644,"vw":81.358652},{"c":81.5,"h":81.5,"l":81.5,"n":2,"o":81.5,"t":"2026-10-08T09:00:00Z","v":307,"vw":81.5},{"c":81.3,"h":81.38,"l":81.3,"n":14,"o":81.38,"t":"2026-10-08T09:45:00Z","v":733,"vw":81.325711},{"c":81.12,"h":81.32,"l":81.11,"n":66,"o":81.32,"t":"2026-10-08T10:00:00Z","v":2480,"vw":81.131728},{"c":81.02,"h":81.02,"l":81,"n":24,"o":81.02,"t":"2026-10-08T10:15:00Z","v":5431,"vw":81.018804},{"c":80.9,"h":80.96,"l":80.58,"n":60,"o":80.96,"t":"2026-10-08T10:30:00Z","v":3915,"vw":80.751931},{"c":80.03,"h":80.87,"l":80,"n":215,"o":80.66,"t":"2026-10-08T10:45:00Z","v":12764,"vw":80.413585},{"c":80.5,"h":80.89,"l":80.29,"n":81,"o":80.58,"t":"2026-10-08T11:00:00Z","v":4955,"vw":80.539052},{"c":80.49,"h":80.5,"l":80.35,"n":57,"o":80.48,"t":"2026-10-08T11:15:00Z","v":3703,"vw":80.434654},{"c":80.85,"h":80.85,"l":80,"n":80,"o":80,"t":"2026-10-08T11:30:00Z","v":5125,"vw":80.473611},{"c":80.67,"h":80.67,"l":80.67,"n":7,"o":80.67,"t":"2026-10-08T11:45:00Z","v":342,"vw":80.67},{"c":80.66,"h":80.66,"l":80.66,"n":3,"o":80.66,"t":"2026-10-08T12:00:00Z","v":183,"vw":80.66},{"c":80.6815,"h":80.85,"l":80.68,"n":28,"o":80.84,"t":"2026-10-08T12:15:00Z","v":3727,"vw":80.809625},{"c":80.6384,"h":80.9,"l":80.6384,"n":9,"o":80.67,"t":"2026-10-08T12:30:00Z","v":1521,"vw":80.82643},{"c":80.68,"h":80.7916,"l":80.645,"n":32,"o":80.7916,"t":"2026-10-08T12:45:00Z","v":2158,"vw":80.750365},{"c":80.9,"h":80.9,"l":80.64,"n":59,"o":80.68,"t":"2026-10-08T13:00:00Z","v":3442,"vw":80.795786},{"c":80.48,"h":82.1923,"l":80.48,"n":179,"o":80.9,"t":"2026-10-08T13:15:00Z","v":7260,"vw":80.947458},{"c":80.895,"h":81.595,"l":80.3834,"n":4814,"o":80.46,"t":"2026-10-08T13:30:00Z","v":384159,"vw":80.901218},{"c":79.56,"h":81.03,"l":79.527,"n":5773,"o":80.93,"t":"2026-10-08T13:45:00Z","v":446886,"vw":80.157305},{"c":80.11,"h":80.48,"l":79.58,"n":5607,"o":79.5994,"t":"2026-10-08T14:00:00Z","v":499969,"vw":80.161151},{"c":81.3,"h":81.425,"l":80.11,"n":4577,"o":80.135,"t":"2026-10-08T14:15:00Z","v":406568,"vw":81.026547},{"c":81,"h":81.32,"l":80.83,"n":3302,"o":81.3,"t":"2026-10-08T14:30:00Z","v":199403,"vw":81.044098},{"c":81.085,"h":81.18,"l":80.85,"n":3803,"o":81.01,"t":"2026-10-08T14:45:00Z","v":226451,"vw":81.019603},{"c":80.515,"h":81.12,"l":80.42,"n":3325,"o":81.08,"t":"2026-10-08T15:00:00Z","v":177659,"vw":80.736669},{"c":80.82,"h":80.82,"l":80.435,"n":2693,"o":80.525,"t":"2026-10-08T15:15:00Z","v":169951,"vw":80.609842},{"c":80.875,"h":80.94,"l":80.46,"n":2529,"o":80.84,"t":"2026-10-08T15:30:00Z","v":130419,"vw":80.692},{"c":80.66,"h":80.905,"l":80.445,"n":2492,"o":80.85,"t":"2026-10-08T15:45:00Z","v":153793,"vw":80.661619},{"c":80.69,"h":80.78,"l":80.53,"n":2726,"o":80.665,"t":"2026-10-08T16:00:00Z","v":134316,"vw":80.658394},{"c":81.04,"h":81.325,"l":80.67,"n":4688,"o":80.68,"t":"2026-10-08T16:15:00Z","v":226775,"vw":81.039562},{"c":80.605,"h":81.115,"l":80.44,"n":2675,"o":81.04,"t":"2026-10-08T16:30:00Z","v":140696,"vw":80.804514},{"c":79.43,"h":80.7,"l":79.27,"n":5975,"o":80.58,"t":"2026-10-08T16:45:00Z","v":340995,"vw":79.88001},{"c":79.63,"h":79.64,"l":78.9,"n":5279,"o":79.36,"t":"2026-10-08T17:00:00Z","v":315697,"vw":79.25703},{"c":78.8218,"h":79.67,"l":78.56,"n":4039,"o":79.65,"t":"2026-10-08T17:15:00Z","v":215627,"vw":79.039145},{"c":79.48,"h":79.66,"l":78.775,"n":3335,"o":78.845,"t":"2026-10-08T17:30:00Z","v":244895,"vw":79.282316},{"c":79.25,"h":79.5,"l":79.145,"n":2911,"o":79.5,"t":"2026-10-08T17:45:00Z","v":225605,"vw":79.292549},{"c":79.63,"h":79.64,"l":79.13,"n":2719,"o":79.245,"t":"2026-10-08T18:00:00Z","v":172920,"vw":79.439844},{"c":79.87,"h":80.03,"l":79.51,"n":3697,"o":79.6,"t":"2026-10-08T18:15:00Z","v":250123,"vw":79.755765},{"c":79.13,"h":79.865,"l":79.05,"n":3113,"o":79.86,"t":"2026-10-08T18:30:00Z","v":219168,"vw":79.390997},{"c":79.14,"h":79.28,"l":79.03,"n":3234,"o":79.13,"t":"2026-10-08T18:45:00Z","v":222309,"vw":79.168992},{"c":79.01,"h":79.22,"l":78.91,"n":4506,"o":79.1,"t":"2026-10-08T19:00:00Z","v":339878,"vw":79.048936},{"c":79.165,"h":79.405,"l":78.96,"n":5011,"o":79.01,"t":"2026-10-08T19:15:00Z","v":278519,"vw":79.20101},{"c":78.71,"h":79.29,"l":78.585,"n":7496,"o":79.14,"t":"2026-10-08T19:30:00Z","v":402423,"vw":78.866209},{"c":79.4132,"h":79.515,"l":78.54,"n":18221,"o":78.69,"t":"2026-10-08T19:45:00Z","v":1299785,"vw":79.185929},{"c":79.5,"h":79.82,"l":78.52,"n":121,"o":79.41,"t":"2026-10-08T20:00:00Z","v":3628575,"vw":79.409951},{"c":79.4,"h":79.4,"l":79.4,"n":8,"o":79.4,"t":"2026-10-08T20:15:00Z","v":450,"vw":79.4},{"c":79.41,"h":79.9699,"l":78.7962,"n":5,"o":78.7962,"t":"2026-10-08T20:30:00Z","v":2595,"vw":79.392436},{"c":79.4,"h":79.4,"l":79.37,"n":5,"o":79.37,"t":"2026-10-08T20:45:00Z","v":475,"vw":79.378879},{"c":79.5,"h":79.5,"l":79.5,"n":1,"o":79.5,"t":"2026-10-08T21:00:00Z","v":200,"vw":79.5},{"c":79.4958,"h":79.4958,"l":79.4958,"n":1,"o":79.4958,"t":"2026-10-08T21:30:00Z","v":100,"vw":79.4958},{"c":79.7599,"h":79.7599,"l":79.7529,"n":5,"o":79.7529,"t":"2026-10-08T22:15:00Z","v":637,"vw":79.754067},{"c":79.7431,"h":79.7431,"l":79.51,"n":23,"o":79.51,"t":"2026-10-08T22:30:00Z","v":514,"vw":79.62655},{"c":79.7486,"h":79.7486,"l":79.7486,"n":1,"o":79.7486,"t":"2026-10-08T22:45:00Z","v":300,"vw":79.7486},{"c":79.44,"h":79.44,"l":79.44,"n":4,"o":79.44,"t":"2026-10-08T23:00:00Z","v":233,"vw":79.44},{"c":79.45,"h":79.58,"l":79.45,"n":3,"o":79.58,"t":"2026-10-08T23:15:00Z","v":501,"vw":79.502},{"c":79.52,"h":79.53,"l":79.52,"n":51,"o":79.52,"t":"2026-10-08T23:30:00Z","v":865,"vw":79.523333},{"c":79.57,"h":79.57,"l":79.57,"n":1,"o":79.57,"t":"2026-10-08T23:45:00Z","v":100,"vw":79.57},{"c":81.22,"h":81.27,"l":80.56,"n":401,"o":81.2,"t":"2026-10-09T08:00:00Z","v":11229,"vw":80.863721},{"c":81.44,"h":81.44,"l":81.44,"n":1,"o":81.44,"t":"2026-10-09T08:15:00Z","v":100,"vw":81.44},{"c":81.42,"h":81.42,"l":81.42,"n":5,"o":81.42,"t":"2026-10-09T08:30:00Z","v":200,"vw":81.42},{"c":81.29,"h":81.29,"l":81.07,"n":3,"o":81.07,"t":"2026-10-09T09:15:00Z","v":341,"vw":81.143333},{"c":81.19,"h":81.19,"l":81.19,"n":5,"o":81.19,"t":"2026-10-09T10:15:00Z","v":147,"vw":81.19},{"c":80.96,"h":81,"l":80.64,"n":10,"o":81,"t":"2026-10-09T10:45:00Z","v":1011,"vw":80.801874},{"c":81,"h":81,"l":80.63,"n":39,"o":80.71,"t":"2026-10-09T11:00:00Z","v":3829,"vw":80.782787},{"c":81,"h":81,"l":81,"n":4,"o":81,"t":"2026-10-09T11:15:00Z","v":504,"vw":81},{"c":80.85,"h":81.16,"l":80.85,"n":4,"o":81.16,"t":"2026-10-09T11:30:00Z","v":347,"vw":81.005},{"c":81.1,"h":81.25,"l":81.09,"n":14,"o":81.09,"t":"2026-10-09T11:45:00Z","v":3317,"vw":81.215824},{"c":81,"h":81.3,"l":81,"n":5,"o":81.3,"t":"2026-10-09T12:00:00Z","v":339,"vw":81.184615},{"c":80.9,"h":80.9,"l":80.7168,"n":12,"o":80.7168,"t":"2026-10-09T12:30:00Z","v":566,"vw":80.863287},{"c":80.8,"h":80.9,"l":80.65,"n":51,"o":80.9,"t":"2026-10-09T12:45:00Z","v":4973,"vw":80.693074},{"c":81.0165,"h":81.0165,"l":80.67,"n":48,"o":80.9823,"t":"2026-10-09T13:00:00Z","v":3727,"vw":80.807757},{"c":81.71,"h":81.71,"l":80.99,"n":95,"o":80.9969,"t":"2026-10-09T13:15:00Z","v":5794,"vw":81.386754},{"c":79.73,"h":81.25,"l":79.72,"n":4141,"o":81.23,"t":"2026-10-09T13:30:00Z","v":284031,"vw":80.82598},{"c":78.93,"h":79.76,"l":78.51,"n":4651,"o":79.73,"t":"2026-10-09T13:45:00Z","v":293689,"vw":79.053383},{"c":78.585,"h":79.2999,"l":78.41,"n":4117,"o":78.93,"t":"2026-10-09T14:00:00Z","v":703627,"vw":78.75637},{"c":78.095,"h":78.615,"l":78.04,"n":4074,"o":78.58,"t":"2026-10-09T14:15:00Z","v":349529,"vw":78.357209},{"c":77.54,"h":78.375,"l":77.4,"n":4479,"o":78.095,"t":"2026-10-09T14:30:00Z","v":291769,"vw":77.867241},{"c":77.945,"h":78.17,"l":77.38,"n":4009,"o":77.525,"t":"2026-10-09T14:45:00Z","v":288324,"vw":77.83144},{"c":77.075,"h":78.025,"l":77.075,"n":3999,"o":77.935,"t":"2026-10-09T15:00:00Z","v":353879,"vw":77.486545},{"c":77.19,"h":77.475,"l":77.045,"n":3299,"o":77.06,"t":"2026-10-09T15:15:00Z","v":191428,"vw":77.284709},{"c":76.84,"h":77.32,"l":76.8,"n":2470,"o":77.21,"t":"2026-10-09T15:30:00Z","v":146447,"vw":77.076519},{"c":76.68,"h":77.02,"l":76.6404,"n":2757,"o":76.86,"t":"2026-10-09T15:45:00Z","v":166729,"vw":76.822744},{"c":76.56,"h":76.74,"l":76.43,"n":2553,"o":76.675,"t":"2026-10-09T16:00:00Z","v":142898,"vw":76.587864},{"c":76.27,"h":76.625,"l":76.08,"n":4072,"o":76.51,"t":"2026-10-09T16:15:00Z","v":248522,"vw":76.314572},{"c":76.05,"h":76.4325,"l":76,"n":2646,"o":76.275,"t":"2026-10-09T16:30:00Z","v":105409,"vw":76.237758},{"c":75.89,"h":76.2,"l":75.86,"n":3643,"o":76.0274,"t":"2026-10-09T16:45:00Z","v":185532,"vw":75.998531},{"c":75.89,"h":76.04,"l":75.78,"n":3336,"o":75.9,"t":"2026-10-09T17:00:00Z","v":216682,"vw":75.922206},{"c":76.26,"h":76.33,"l":75.875,"n":3018,"o":75.89,"t":"2026-10-09T17:15:00Z","v":276422,"vw":76.072054},{"c":76.29,"h":76.51,"l":76.23,"n":3986,"o":76.26,"t":"2026-10-09T17:30:00Z","v":379518,"vw":76.385644},{"c":76.39,"h":76.54,"l":76.265,"n":3335,"o":76.2775,"t":"2026-10-09T17:45:00Z","v":298449,"vw":76.386522},{"c":76.86,"h":76.89,"l":76.37,"n":3220,"o":76.38,"t":"2026-10-09T18:00:00Z","v":225289,"vw":76.703411},{"c":77.005,"h":77.165,"l":76.77,"n":3302,"o":76.86,"t":"2026-10-09T18:15:00Z","v":234891,"vw":76.964395},{"c":76.82,"h":77.04,"l":76.66,"n":3012,"o":76.99,"t":"2026-10-09T18:30:00Z","v":203890,"vw":76.880734},{"c":76.855,"h":77.1,"l":76.635,"n":3777,"o":76.81,"t":"2026-10-09T18:45:00Z","v":247440,"vw":76.822282},{"c":77.23,"h":77.23,"l":76.855,"n":3180,"o":76.855,"t":"2026-10-09T19:00:00Z","v":162978,"vw":77.001817},{"c":77.64,"h":77.76,"l":77.21,"n":4219,"o":77.22,"t":"2026-10-09T19:15:00Z","v":194018,"vw":77.57836},{"c":77.475,"h":77.785,"l":77.2873,"n":6361,"o":77.66,"t":"2026-10-09T19:30:00Z","v":368772,"vw":77.494299},{"c":77.51,"h":77.72,"l":77.31,"n":15116,"o":77.475,"t":"2026-10-09T19:45:00Z","v":864930,"vw":77.54231},{"c":77.6,"h":77.6,"l":77.38,"n":204,"o":77.53,"t":"2026-10-09T20:00:00Z","v":2315303,"vw":77.530033},{"c":77.5317,"h":77.7,"l":77.53,"n":17,"o":77.7,"t":"2026-10-09T20:15:00Z","v":1945,"vw":77.582754},{"c":76.28,"h":76.28,"l":76.28,"n":1,"o":76.28,"t":"2026-10-09T20:30:00Z","v":25500,"vw":76.28},{"c":77.5673,"h":77.5673,"l":77.54,"n":32,"o":77.54,"t":"2026-10-09T20:45:00Z","v":1012,"vw":77.55365},{"c":77.65,"h":77.7,"l":77.37,"n":14,"o":77.37,"t":"2026-10-09T22:15:00Z","v":1548,"vw":77.624239},{"c":77.65,"h":77.65,"l":77.65,"n":2,"o":77.65,"t":"2026-10-09T22:30:00Z","v":472,"vw":77.65},{"c":77.5,"h":77.5,"l":77.5,"n":3,"o":77.5,"t":"2026-10-09T22:45:00Z","v":496,"vw":77.5},{"c":77.7,"h":77.9,"l":77.7,"n":3,"o":77.7915,"t":"2026-10-09T23:00:00Z","v":700,"vw":77.824929},{"c":77.6,"h":77.6,"l":77.6,"n":3,"o":77.6,"t":"2026-10-09T23:15:00Z","v":111,"vw":77.6},{"c":77.3903,"h":77.61,"l":77.2841,"n":16,"o":77.61,"t":"2026-10-09T23:45:00Z","v":1215,"vw":77.403024},{"c":77.51,"h":77.86,"l":77.39,"n":162,"o":77.6567,"t":"2026-10-12T08:00:00Z","v":4571,"vw":77.58764},{"c":76.95,"h":77.5,"l":76.95,"n":18,"o":77.5,"t":"2026-10-12T08:15:00Z","v":1988,"vw":77.015166},{"c":77,"h":77,"l":77,"n":14,"o":77,"t":"2026-10-12T08:30:00Z","v":432,"vw":77},{"c":76.88,"h":76.88,"l":76.88,"n":4,"o":76.88,"t":"2026-10-12T08:45:00Z","v":210,"vw":76.88},{"c":76.87,"h":76.88,"l":76.87,"n":4,"o":76.87,"t":"2026-10-12T09:00:00Z","v":611,"vw":76.876383},{"c":77,"h":77,"l":77,"n":1,"o":77,"t":"2026-10-12T09:30:00Z","v":270,"vw":77},{"c":77.03,"h":77.03,"l":77.03,"n":3,"o":77.03,"t":"2026-10-12T10:15:00Z","v":255,"vw":77.03},{"c":76.9534,"h":77.22,"l":76.81,"n":43,"o":77.22,"t":"2026-10-12T11:00:00Z","v":2826,"vw":77.104723},{"c":76.88,"h":76.882,"l":76.8713,"n":12,"o":76.8713,"t":"2026-10-12T11:15:00Z","v":5520,"vw":76.879668},{"c":76.88,"h":76.88,"l":76.88,"n":6,"o":76.88,"t":"2026-10-12T11:45:00Z","v":224,"vw":76.88},{"c":76.73,"h":76.73,"l":76.6739,"n":5,"o":76.6739,"t":"2026-10-12T12:00:00Z","v":265,"vw":76.70195},{"c":76.96,"h":77,"l":76.8,"n":31,"o":77,"t":"2026-10-12T12:15:00Z","v":1048,"vw":76.9025},{"c":76.66,"h":76.66,"l":76.5101,"n":17,"o":76.5101,"t":"2026-10-12T12:30:00Z","v":902,"vw":76.583771},{"c":76.7,"h":77.21,"l":76.5589,"n":11,"o":77.21,"t":"2026-10-12T12:45:00Z","v":369,"vw":76.822967},{"c":76.63,"h":76.88,"l":76.63,"n":38,"o":76.85,"t":"2026-10-12T13:00:00Z","v":27795,"vw":76.833333},{"c":76.6,"h":77,"l":76.5926,"n":64,"o":76.5926,"t":"2026-10-12T13:15:00Z","v":3605,"vw":76.829358},{"c":76.57,"h":76.88,"l":76.05,"n":4877,"o":76.88,"t":"2026-10-12T13:30:00Z","v":289427,"vw":76.406657},{"c":76.55,"h":76.99,"l":76.39,"n":3957,"o":76.58,"t":"2026-10-12T13:45:00Z","v":193058,"vw":76.697919},{"c":76.37,"h":76.73,"l":75.935,"n":4359,"o":76.58,"t":"2026-10-12T14:00:00Z","v":192349,"vw":76.193657},{"c":76.255,"h":76.57,"l":76.13,"n":3547,"o":76.39,"t":"2026-10-12T14:15:00Z","v":160676,"vw":76.366753},{"c":76.63,"h":76.76,"l":76.21,"n":3224,"o":76.245,"t":"2026-10-12T14:30:00Z","v":166528,"vw":76.432934},{"c":77.095,"h":77.12,"l":76.59,"n":3990,"o":76.645,"t":"2026-10-12T14:45:00Z","v":202958,"vw":76.927778},{"c":76.71,"h":77.24,"l":76.53,"n":3092,"o":77.12,"t":"2026-10-12T15:00:00Z","v":148564,"vw":76.917234},{"c":76.775,"h":76.91,"l":76.54,"n":3633,"o":76.73,"t":"2026-10-12T15:15:00Z","v":268986,"vw":76.690186},{"c":76.97,"h":77.08,"l":76.71,"n":2258,"o":76.77,"t":"2026-10-12T15:30:00Z","v":78182,"vw":76.937243},{"c":77.135,"h":77.21,"l":76.92,"n":2491,"o":77,"t":"2026-10-12T15:45:00Z","v":100576,"vw":77.086465},{"c":76.91,"h":77.27,"l":76.91,"n":2227,"o":77.13,"t":"2026-10-12T16:00:00Z","v":92469,"vw":77.09454},{"c":76.86,"h":77.08,"l":76.72,"n":2597,"o":76.9,"t":"2026-10-12T16:15:00Z","v":104385,"vw":76.892026},{"c":77.035,"h":77.05,"l":76.86,"n":2180,"o":76.87,"t":"2026-10-12T16:30:00Z","v":93906,"vw":76.967095},{"c":76.735,"h":77.05,"l":76.58,"n":2501,"o":77.04,"t":"2026-10-12T16:45:00Z","v":126432,"vw":76.779066},{"c":76.88,"h":76.945,"l":76.75,"n":2246,"o":76.75,"t":"2026-10-12T17:00:00Z","v":93329,"vw":76.852727},{"c":76.79,"h":76.92,"l":76.71,"n":2189,"o":76.87,"t":"2026-10-12T17:15:00Z","v":124562,"vw":76.805923},{"c":76.6,"h":76.875,"l":76.5201,"n":2071,"o":76.78,"t":"2026-10-12T17:30:00Z","v":103662,"vw":76.701828},{"c":76.64,"h":76.775,"l":76.4,"n":3043,"o":76.58,"t":"2026-10-12T17:45:00Z","v":175525,"vw":76.57854},{"c":76.64,"h":76.71,"l":76.52,"n":2107,"o":76.625,"t":"2026-10-12T18:00:00Z","v":106005,"vw":76.635272},{"c":76.45,"h":76.65,"l":76.45,"n":2021,"o":76.645,"t":"2026-10-12T18:15:00Z","v":76374,"vw":76.571386},{"c":76.63,"h":76.7565,"l":76.37,"n":2964,"o":76.46,"t":"2026-10-12T18:30:00Z","v":247867,"vw":76.687571},{"c":76.49,"h":76.65,"l":76.36,"n":2947,"o":76.615,"t":"2026-10-12T18:45:00Z","v":141897,"vw":76.47354},{"c":76.66,"h":76.87,"l":76.46,"n":5554,"o":76.48,"t":"2026-10-12T19:00:00Z","v":300726,"vw":76.677536},{"c":76.7,"h":76.74,"l":76.44,"n":5161,"o":76.665,"t":"2026-10-12T19:15:00Z","v":225189,"vw":76.612445},{"c":76.61,"h":76.74,"l":76.55,"n":10054,"o":76.705,"t":"2026-10-12T19:30:00Z","v":458214,"vw":76.644475},{"c":76,"h":76.715,"l":75.98,"n":17794,"o":76.59,"t":"2026-10-12T19:45:00Z","v":1077239,"vw":76.159178},{"c":76.142,"h":76.142,"l":75.6527,"n":136,"o":76,"t":"2026-10-12T20:00:00Z","v":1672059,"vw":75.999934},{"c":76.3,"h":76.3,"l":76.01,"n":10,"o":76.01,"t":"2026-10-12T20:15:00Z","v":583,"vw":76.082},{"c":76,"h":76.1,"l":76,"n":5,"o":76.1,"t":"2026-10-12T20:30:00Z","v":17122,"vw":76.000586},{"c":76.01,"h":76.01,"l":76.01,"n":2,"o":76.01,"t":"2026-10-12T21:00:00Z","v":210,"vw":76.01},{"c":75.89,"h":76,"l":75.89,"n":16,"o":76,"t":"2026-10-12T21:15:00Z","v":1040,"vw":75.974434},{"c":75.8711,"h":75.8711,"l":75.8711,"n":1,"o":75.8711,"t":"2026-10-12T22:00:00Z","v":300,"vw":75.8711},{"c":76.1,"h":76.1,"l":76.1,"n":1,"o":76.1,"t":"2026-10-12T22:15:00Z","v":200,"vw":76.1},{"c":75.75,"h":75.91,"l":75.75,"n":30,"o":75.91,"t":"2026-10-12T23:00:00Z","v":3206,"vw":75.755795},{"c":75.5,"h":75.53,"l":75.5,"n":45,"o":75.5198,"t":"2026-10-12T23:15:00Z","v":2610,"vw":75.50595},{"c":75.31,"h":75.35,"l":75.31,"n":16,"o":75.35,"t":"2026-10-12T23:45:00Z","v":707,"vw":75.328022},{"c":75.08,"h":75.19,"l":74.53,"n":442,"o":74.87,"t":"2026-10-13T08:00:00Z","v":12286,"vw":74.858618},{"c":75.17,"h":75.17,"l":75.17,"n":4,"o":75.17,"t":"2026-10-13T08:15:00Z","v":235,"vw":75.17},{"c":75.03,"h":75.03,"l":75.03,"n":2,"o":75.03,"t":"2026-10-13T09:30:00Z","v":301,"vw":75.03},{"c":75,"h":75,"l":75,"n":1,"o":75,"t":"2026-10-13T10:15:00Z","v":100,"vw":75},{"c":74.86,"h":74.86,"l":74.86,"n":1,"o":74.86,"t":"2026-10-13T10:30:00Z","v":126,"vw":74.86},{"c":75.05,"h":75.05,"l":74.99,"n":27,"o":74.99,"t":"2026-10-13T10:45:00Z","v":992,"vw":75.0155},{"c":74.6,"h":75.1,"l":74.6,"n":69,"o":75.1,"t":"2026-10-13T11:00:00Z","v":1632,"vw":74.870856},{"c":74.1473,"h":74.1608,"l":74.1383,"n":5,"o":74.1383,"t":"2026-10-13T11:15:00Z","v":3723,"vw":74.150433},{"c":74.3,"h":74.33,"l":74.1219,"n":14,"o":74.1219,"t":"2026-10-13T11:30:00Z","v":3534,"vw":74.181439},{"c":74.5317,"h":74.5317,"l":74.05,"n":7,"o":74.05,"t":"2026-10-13T11:45:00Z","v":276,"vw":74.29085},{"c":74.88,"h":75.1497,"l":74.59,"n":71,"o":74.59,"t":"2026-10-13T12:00:00Z","v":5111,"vw":74.746495},{"c":74.4,"h":74.96,"l":74.4,"n":43,"o":74.96,"t":"2026-10-13T12:15:00Z","v":1774,"vw":74.83759},{"c":74.16,"h":74.4,"l":74.16,"n":23,"o":74.4,"t":"2026-10-13T12:30:00Z","v":1320,"vw":74.293421},{"c":74.41,"h":74.9497,"l":74.41,"n":73,"o":74.46,"t":"2026-10-13T12:45:00Z","v":14283,"vw":74.65397},{"c":74.05,"h":74.67,"l":74.05,"n":27,"o":74.4395,"t":"2026-10-13T13:00:00Z","v":5414,"vw":74.327322},{"c":75.2,"h":75.2,"l":74.3,"n":5,"o":74.3,"t":"2026-10-13T13:15:00Z","v":427,"vw":74.945763},{"c":76,"h":76.21,"l":74.27,"n":7212,"o":74.84,"t":"2026-10-13T13:30:00Z","v":380550,"vw":75.302996},{"c":75.37,"h":76.33,"l":75.225,"n":4461,"o":76.04,"t":"2026-10-13T13:45:00Z","v":172835,"vw":75.732887},{"c":75.745,"h":75.89,"l":75.21,"n":5756,"o":75.38,"t":"2026-10-13T14:00:00Z","v":223001,"vw":75.672769},{"c":75.14,"h":75.835,"l":75.09,"n":3655,"o":75.79,"t":"2026-10-13T14:15:00Z","v":127544,"vw":75.361239},{"c":75.21,"h":75.3,"l":74.8,"n":4269,"o":75.175,"t":"2026-10-13T14:30:00Z","v":184029,"vw":75.089087},{"c":75.04,"h":75.3,"l":74.88,"n":3409,"o":75.19,"t":"2026-10-13T14:45:00Z","v":134390,"vw":75.079783},{"c":75.13,"h":75.15,"l":74.89,"n":3180,"o":75.035,"t":"2026-10-13T15:00:00Z","v":127776,"vw":74.984079},{"c":74.8,"h":75.21,"l":74.75,"n":3648,"o":75.12,"t":"2026-10-13T15:15:00Z","v":115666,"vw":74.968645},{"c":74.79,"h":74.815,"l":74.55,"n":4661,"o":74.77,"t":"2026-10-13T15:30:00Z","v":166513,"vw":74.687846},{"c":75.47,"h":75.47,"l":74.72,"n":4055,"o":74.77,"t":"2026-10-13T15:45:00Z","v":151161,"vw":75.111485},{"c":75.53,"h":75.715,"l":75.41,"n":3304,"o":75.46,"t":"2026-10-13T16:00:00Z","v":135818,"vw":75.563356},{"c":76.05,"h":76.08,"l":75.49,"n":2980,"o":75.53,"t":"2026-10-13T16:15:00Z","v":119796,"vw":75.887136},{"c":76.04,"h":76.44,"l":76.01,"n":3500,"o":76.07,"t":"2026-10-13T16:30:00Z","v":137498,"vw":76.250279},{"c":75.92,"h":76.15,"l":75.92,"n":3064,"o":76.045,"t":"2026-10-13T16:45:00Z","v":121015,"vw":76.051521},{"c":75.83,"h":76.02,"l":75.78,"n":3055,"o":75.92,"t":"2026-10-13T17:00:00Z","v":124343,"vw":75.888887},{"c":75.655,"h":75.87,"l":75.64,"n":2527,"o":75.82,"t":"2026-10-13T17:15:00Z","v":98044,"vw":75.732941},{"c":76.03,"h":76.065,"l":75.62,"n":2769,"o":75.65,"t":"2026-10-13T17:30:00Z","v":118214,"vw":75.860085},{"c":75.855,"h":76.03,"l":75.59,"n":2915,"o":76.02,"t":"2026-10-13T17:45:00Z","v":236021,"vw":75.80448},{"c":76.28,"h":76.3313,"l":75.76,"n":3610,"o":75.86,"t":"2026-10-13T18:00:00Z","v":135795,"vw":76.098344},{"c":76.37,"h":76.49,"l":76.0448,"n":2901,"o":76.27,"t":"2026-10-13T18:15:00Z","v":138162,"vw":76.272272},{"c":76.2052,"h":76.44,"l":76.135,"n":3034,"o":76.39,"t":"2026-10-13T18:30:00Z","v":128423,"vw":76.270944},{"c":76.08,"h":76.24,"l":75.905,"n":2694,"o":76.22,"t":"2026-10-13T18:45:00Z","v":98336,"vw":76.089877},{"c":76.06,"h":76.14,"l":75.78,"n":3590,"o":76.06,"t":"2026-10-13T19:00:00Z","v":149540,"vw":75.976206},{"c":76.36,"h":76.515,"l":76.03,"n":5031,"o":76.05,"t":"2026-10-13T19:15:00Z","v":259519,"vw":76.334456},{"c":76.56,"h":76.63,"l":76.36,"n":5900,"o":76.37,"t":"2026-10-13T19:30:00Z","v":296391,"vw":76.537244},{"c":76.7,"h":76.75,"l":76.45,"n":15153,"o":76.55,"t":"2026-10-13T19:45:00Z","v":978215,"vw":76.6101},{"c":76.59,"h":76.72,"l":76.59,"n":164,"o":76.71,"t":"2026-10-13T20:00:00Z","v":1597144,"vw":76.689986},{"c":76.8,"h":76.8,"l":76.69,"n":18,"o":76.69,"t":"2026-10-13T20:30:00Z","v":1059,"vw":76.771703},{"c":76.95,"h":76.95,"l":76.8,"n":6,"o":76.8,"t":"2026-10-13T20:45:00Z","v":1122,"vw":76.813636},{"c":77.1564,"h":77.1564,"l":77.1564,"n":1,"o":77.1564,"t":"2026-10-13T21:00:00Z","v":1300,"vw":77.1564},{"c":77.35,"h":77.35,"l":77.35,"n":1,"o":77.35,"t":"2026-10-13T21:15:00Z","v":100,"vw":77.35},{"c":76.75,"h":76.9,"l":76.75,"n":3,"o":76.9,"t":"2026-10-13T21:30:00Z","v":201,"vw":76.825},{"c":76.73,"h":76.73,"l":76.73,"n":3,"o":76.73,"t":"2026-10-13T21:45:00Z","v":121,"vw":76.73},{"c":76.15,"h":76.15,"l":76.15,"n":1,"o":76.15,"t":"2026-10-13T22:00:00Z","v":100,"vw":76.15},{"c":76.8,"h":76.8,"l":76.78,"n":8,"o":76.783,"t":"2026-10-13T22:30:00Z","v":455,"vw":76.785227},{"c":77.27,"h":77.27,"l":76.77,"n":44,"o":76.77,"t":"2026-10-13T22:45:00Z","v":618,"vw":76.87142},{"c":76.9,"h":76.9,"l":76.9,"n":2,"o":76.9,"t":"2026-10-13T23:00:00Z","v":300,"vw":76.9},{"c":76.68,"h":76.68,"l":76.1,"n":325,"o":76.15,"t":"2026-10-14T08:00:00Z","v":8398,"vw":76.368904},{"c":76.2,"h":76.2,"l":76.2,"n":8,"o":76.2,"t":"2026-10-14T10:30:00Z","v":268,"vw":76.2},{"c":76,"h":76.02,"l":76,"n":25,"o":76.02,"t":"2026-10-14T11:00:00Z","v":1667,"vw":76.008103},{"c":76,"h":76,"l":76,"n":24,"o":76,"t":"2026-10-14T11:15:00Z","v":371,"vw":76},{"c":76.03,"h":76.03,"l":75.99,"n":8,"o":75.99,"t":"2026-10-14T11:30:00Z","v":809,"vw":76.0025},{"c":76,"h":76,"l":76,"n":1,"o":76,"t":"2026-10-14T12:00:00Z","v":450,"vw":76},{"c":76.1,"h":76.1,"l":76.09,"n":9,"o":76.1,"t":"2026-10-14T12:15:00Z","v":436,"vw":76.0975},{"c":75.08,"h":76,"l":75.08,"n":129,"o":76,"t":"2026-10-14T12:30:00Z","v":6208,"vw":75.377038},{"c":74.893,"h":75.29,"l":74.893,"n":87,"o":75.07,"t":"2026-10-14T12:45:00Z","v":5196,"vw":75.033747},{"c":75.1,"h":75.1,"l":74.455,"n":30,"o":74.8,"t":"2026-10-14T13:00:00Z","v":4465,"vw":74.830897},{"c":75.01,"h":75.01,"l":74.75,"n":37,"o":74.75,"t":"2026-10-14T13:15:00Z","v":1888,"vw":74.82625},{"c":74.31,"h":76.05,"l":74.18,"n":7396,"o":74.97,"t":"2026-10-14T13:30:00Z","v":522080,"vw":74.991886},{"c":73.7,"h":74.495,"l":73.6,"n":8254,"o":74.285,"t":"2026-10-14T13:45:00Z","v":448304,"vw":74.018881},{"c":73.66,"h":74.1,"l":73.5,"n":6768,"o":73.7,"t":"2026-10-14T14:00:00Z","v":367474,"vw":73.77671},{"c":73.75,"h":74.005,"l":73.645,"n":4385,"o":73.645,"t":"2026-10-14T14:15:00Z","v":201955,"vw":73.812804},{"c":73.9,"h":74.045,"l":73.6,"n":4448,"o":73.75,"t":"2026-10-14T14:30:00Z","v":233898,"vw":73.799866},{"c":73.765,"h":74.06,"l":73.51,"n":3947,"o":73.85,"t":"2026-10-14T14:45:00Z","v":210640,"vw":73.752849},{"c":73.105,"h":73.76,"l":73.05,"n":4600,"o":73.76,"t":"2026-10-14T15:00:00Z","v":252402,"vw":73.334425},{"c":73.1325,"h":73.25,"l":72.925,"n":4492,"o":73.1,"t":"2026-10-14T15:15:00Z","v":252705,"vw":73.089616},{"c":72.75,"h":73.24,"l":72.56,"n":4682,"o":73.13,"t":"2026-10-14T15:30:00Z","v":213849,"vw":72.87916},{"c":72.89,"h":73.0752,"l":72.7,"n":4175,"o":72.77,"t":"2026-10-14T15:45:00Z","v":209292,"vw":72.864628},{"c":72.5,"h":72.985,"l":72.45,"n":4705,"o":72.895,"t":"2026-10-14T16:00:00Z","v":254298,"vw":72.734313},{"c":72.6816,"h":72.71,"l":72.4,"n":5726,"o":72.49,"t":"2026-10-14T16:15:00Z","v":241378,"vw":72.571884},{"c":73.34,"h":73.355,"l":72.54,"n":4809,"o":72.67,"t":"2026-10-14T16:30:00Z","v":181983,"vw":73.055688},{"c":73.305,"h":73.44,"l":73.02,"n":4210,"o":73.32,"t":"2026-10-14T16:45:00Z","v":189717,"vw":73.229021},{"c":73.01,"h":73.39,"l":72.93,"n":3701,"o":73.32,"t":"2026-10-14T17:00:00Z","v":197703,"vw":73.108206},{"c":72.685,"h":73.075,"l":72.585,"n":4094,"o":73.01,"t":"2026-10-14T17:15:00Z","v":191115,"vw":72.903971},{"c":72.41,"h":72.77,"l":72.33,"n":4322,"o":72.665,"t":"2026-10-14T17:30:00Z","v":211948,"vw":72.55744},{"c":72.005,"h":72.44,"l":71.92,"n":4760,"o":72.39,"t":"2026-10-14T17:45:00Z","v":202957,"vw":72.133069},{"c":72.365,"h":72.45,"l":71.84,"n":5931,"o":72.02,"t":"2026-10-14T18:00:00Z","v":233781,"vw":72.163154},{"c":72.25,"h":72.44,"l":72.11,"n":3245,"o":72.36,"t":"2026-10-14T18:15:00Z","v":170691,"vw":72.292411},{"c":72.125,"h":72.29,"l":72.06,"n":3198,"o":72.22,"t":"2026-10-14T18:30:00Z","v":155450,"vw":72.166381},{"c":72.23,"h":72.39,"l":72.09,"n":4395,"o":72.11,"t":"2026-10-14T18:45:00Z","v":172229,"vw":72.258702},{"c":72.395,"h":72.41,"l":72.03,"n":6823,"o":72.215,"t":"2026-10-14T19:00:00Z","v":262028,"vw":72.265666},{"c":72.93,"h":72.96,"l":72.1997,"n":6103,"o":72.385,"t":"2026-10-14T19:15:00Z","v":287049,"vw":72.702104},{"c":73.43,"h":73.5,"l":72.755,"n":11283,"o":72.95,"t":"2026-10-14T19:30:00Z","v":559860,"vw":73.202333},{"c":73.355,"h":73.68,"l":73.14,"n":27250,"o":73.42,"t":"2026-10-14T19:45:00Z","v":1904592,"vw":73.361585},{"c":73.12,"h":73.36,"l":72.97,"n":169,"o":73.36,"t":"2026-10-14T20:00:00Z","v":3678146,"vw":73.359708},{"c":73,"h":73.07,"l":72.97,"n":36,"o":73,"t":"2026-10-14T20:15:00Z","v":2175,"vw":73.002738},{"c":73,"h":73,"l":73,"n":6,"o":73,"t":"2026-10-14T21:00:00Z","v":200,"vw":73},{"c":72.83,"h":73.01,"l":72.65,"n":21,"o":73.01,"t":"2026-10-14T21:30:00Z","v":854,"vw":72.747933},{"c":72.65,"h":72.74,"l":71.85,"n":41,"o":72,"t":"2026-10-14T21:45:00Z","v":8640,"vw":71.961434},{"c":72.53,"h":72.81,"l":72.53,"n":49,"o":72.65,"t":"2026-10-14T22:00:00Z","v":1418,"vw":72.668182},{"c":72.41,"h":72.51,"l":72.41,"n":30,"o":72.41,"t":"2026-10-14T22:15:00Z","v":1214,"vw":72.460204},{"c":72,"h":72.2,"l":71.9,"n":111,"o":72.2,"t":"2026-10-14T22:30:00Z","v":3688,"vw":72.041237},{"c":72.5,"h":72.5,"l":72.11,"n":87,"o":72.25,"t":"2026-10-14T22:45:00Z","v":4029,"vw":72.30863},{"c":72.18,"h":72.18,"l":72.18,"n":4,"o":72.18,"t":"2026-10-14T23:00:00Z","v":125,"vw":72.18},{"c":72,"h":72,"l":71.85,"n":38,"o":71.92,"t":"2026-10-14T23:15:00Z","v":1563,"vw":71.916338},{"c":71.85,"h":71.86,"l":71.81,"n":24,"o":71.86,"t":"2026-10-14T23:30:00Z","v":1091,"vw":71.84262},{"c":71.8,"h":71.8,"l":71.8,"n":4,"o":71.8,"t":"2026-10-14T23:45:00Z","v":506,"vw":71.8},{"c":71.32,"h":72.85,"l":71.32,"n":1125,"o":72.23,"t":"2026-10-15T08:00:00Z","v":28006,"vw":71.783127},{"c":71.17,"h":71.17,"l":71.1,"n":14,"o":71.11,"t":"2026-10-15T08:15:00Z","v":587,"vw":71.125558},{"c":71.77,"h":71.77,"l":71.28,"n":82,"o":71.29,"t":"2026-10-15T08:30:00Z","v":2726,"vw":71.579447},{"c":71.78,"h":71.78,"l":71.78,"n":5,"o":71.78,"t":"2026-10-15T08:45:00Z","v":955,"vw":71.78},{"c":71.87,"h":71.87,"l":71.8,"n":45,"o":71.8,"t":"2026-10-15T09:00:00Z","v":684,"vw":71.853491},{"c":71.91,"h":71.91,"l":71.91,"n":1,"o":71.91,"t":"2026-10-15T09:45:00Z","v":123,"vw":71.91},{"c":71.87,"h":71.87,"l":71.87,"n":2,"o":71.87,"t":"2026-10-15T10:30:00Z","v":184,"vw":71.87},{"c":71.56,"h":71.65,"l":71.55,"n":15,"o":71.65,"t":"2026-10-15T10:45:00Z","v":803,"vw":71.573334},{"c":71.75,"h":71.75,"l":71.3707,"n":35,"o":71.4,"t":"2026-10-15T11:00:00Z","v":2499,"vw":71.512029},{"c":71.88,"h":71.88,"l":71.88,"n":4,"o":71.88,"t":"2026-10-15T11:15:00Z","v":146,"vw":71.88},{"c":71.3,"h":72.39,"l":71.3,"n":50,"o":72.39,"t":"2026-10-15T11:30:00Z","v":2042,"vw":71.893207},{"c":72.52,"h":72.52,"l":72.07,"n":13,"o":72.07,"t":"2026-10-15T11:45:00Z","v":418,"vw":72.295},{"c":71.54,"h":71.55,"l":71.54,"n":25,"o":71.55,"t":"2026-10-15T12:15:00Z","v":489,"vw":71.545575},{"c":71.1237,"h":71.6,"l":71.05,"n":43,"o":71.5,"t":"2026-10-15T12:30:00Z","v":5399,"vw":71.206547},{"c":71.0816,"h":71.112,"l":71.0749,"n":32,"o":71.112,"t":"2026-10-15T13:00:00Z","v":700,"vw":71.085378},{"c":71.66,"h":71.66,"l":70.77,"n":102,"o":71.0655,"t":"2026-10-15T13:15:00Z","v":5663,"vw":71.150312},{"c":72.76,"h":73.09,"l":71,"n":13535,"o":71.11,"t":"2026-10-15T13:30:00Z","v":677588,"vw":72.009317},{"c":72.44,"h":73.2,"l":72.01,"n":13413,"o":72.7,"t":"2026-10-15T13:45:00Z","v":526449,"vw":72.523866},{"c":71.755,"h":72.575,"l":71.6,"n":11473,"o":72.45,"t":"2026-10-15T14:00:00Z","v":555802,"vw":72.151082},{"c":71.95,"h":72.385,"l":71.6,"n":7481,"o":71.79,"t":"2026-10-15T14:15:00Z","v":270634,"vw":72.037868},{"c":72.86,"h":72.87,"l":71.6,"n":6941,"o":71.92,"t":"2026-10-15T14:30:00Z","v":227175,"vw":72.10692},{"c":73.51,"h":73.53,"l":72.63,"n":8975,"o":72.86,"t":"2026-10-15T14:45:00Z","v":323030,"vw":73.021069},{"c":73.99,"h":74,"l":73.12,"n":8167,"o":73.5175,"t":"2026-10-15T15:00:00Z","v":328999,"vw":73.576322},{"c":73.455,"h":74.37,"l":73.455,"n":6260,"o":74.04,"t":"2026-10-15T15:15:00Z","v":284813,"vw":73.995574},{"c":73.22,"h":73.53,"l":73.1,"n":4716,"o":73.47,"t":"2026-10-15T15:30:00Z","v":222120,"vw":73.314569},{"c":73.46,"h":73.48,"l":72.91,"n":4782,"o":73.2025,"t":"2026-10-15T15:45:00Z","v":241550,"vw":73.155093},{"c":73.24,"h":73.62,"l":73.13,"n":3429,"o":73.465,"t":"2026-10-15T16:00:00Z","v":124256,"vw":73.377804},{"c":72.75,"h":73.25,"l":72.63,"n":3239,"o":73.25,"t":"2026-10-15T16:15:00Z","v":141781,"vw":73.019503},{"c":73.1,"h":73.26,"l":72.595,"n":3128,"o":72.76,"t":"2026-10-15T16:30:00Z","v":123053,"vw":72.955169},{"c":73.13,"h":73.175,"l":72.9,"n":2593,"o":73.11,"t":"2026-10-15T16:45:00Z","v":208420,"vw":73.050743},{"c":72.965,"h":73.16,"l":72.96,"n":778,"o":73.09,"t":"2026-10-15T18:00:00Z","v":49615,"vw":73.049906},{"c":73.09,"h":73.19,"l":72.81,"n":3851,"o":72.99,"t":"2026-10-15T18:15:00Z","v":190802,"vw":73.026895},{"c":72.98,"h":73.14,"l":72.7705,"n":3135,"o":73.095,"t":"2026-10-15T18:30:00Z","v":201428,"vw":72.973263},{"c":73.135,"h":73.14,"l":72.85,"n":4421,"o":72.96,"t":"2026-10-15T18:45:00Z","v":227264,"vw":72.99526},{"c":73.121,"h":73.4,"l":73.05,"n":5930,"o":73.15,"t":"2026-10-15T19:00:00Z","v":280481,"vw":73.23636},{"c":73.265,"h":73.43,"l":72.98,"n":7361,"o":73.15,"t":"2026-10-15T19:15:00Z","v":303403,"vw":73.204873},{"c":73.425,"h":73.75,"l":73.17,"n":8087,"o":73.245,"t":"2026-10-15T19:30:00Z","v":427578,"vw":73.461758},{"c":73.695,"h":73.84,"l":73.21,"n":20775,"o":73.44,"t":"2026-10-15T19:45:00Z","v":1243996,"vw":73.558646},{"c":73.729,"h":74,"l":73.7,"n":195,"o":73.7,"t":"2026-10-15T20:00:00Z","v":2710970,"vw":73.700376}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9727600828908697,"strike":118.95950985303041,"iv":6.236502422359806,"gamma":0.00852034893048683,"theta":-2.121496366621875,"vega":0.006688731416943542,"rho":0.00017102322073035852,"breakevenPct":62.66634558439865},{"delta":0.15,"premium":0.9282059751240314,"strike":90.37201504196949,"iv":3.4475329285732834,"gamma":0.020696436691078905,"theta":-1.5557011880206695,"vega":0.008883997438026694,"rho":0.0002701376905383766,"breakevenPct":23.83217053953467},{"delta":0.2,"premium":0.4154919491005936,"strike":78.35528005704516,"iv":1.1500137575253864,"gamma":0.09260577056141431,"theta":-0.5814527030535541,"vega":0.010736842389509392,"rho":0.00037691670349232053,"breakevenPct":6.838248187478133},{"delta":0.25,"premium":0.3996134020618557,"strike":75.65463917525773,"iv":0.6972824742268041,"gamma":0.11640463917525774,"theta":-0.422929381443299,"vega":0.01206701030927835,"rho":0.0004752783720095184,"breakevenPct":3.153782876913545},{"delta":0.3,"premium":0.5048539518900343,"strike":75.22508591065292,"iv":0.6942756013745705,"gamma":0.12847508591065293,"theta":-0.4632644329896907,"vega":0.01326975945017182,"rho":0.0005715880510869125,"breakevenPct":2.7139115714887727},{"delta":0.35,"premium":0.6267601683029452,"strike":74.83309957924264,"iv":0.6946694249649369,"gamma":0.13671935483870967,"theta":-0.4943806451612903,"vega":0.014133660589060307,"rho":0.000667689278642179,"breakevenPct":2.3475969395293355},{"delta":0.4,"premium":0.7670126227208977,"strike":74.48246844319776,"iv":0.6988068723702665,"gamma":0.14075161290322583,"theta":-0.5153483870967742,"vega":0.014624544179523141,"rho":0.0007635610343537589,"breakevenPct":2.062256460712409},{"delta":0.45,"premium":0.90726507713885,"strike":74.13183730715288,"iv":0.7029443197755961,"gamma":0.14478387096774195,"theta":-0.5363161290322581,"vega":0.015115427769985975,"rho":0.0008594327900653388,"breakevenPct":1.7769159818954832},{"delta":0.5,"premium":1.0541732283464567,"strike":73.79527559055119,"iv":0.695144094488189,"gamma":0.14697559055118112,"theta":-0.5327559055118111,"vega":0.015177165354330708,"rho":0.0009551527030298165,"breakevenPct":1.519685359760249},{"delta":0.55,"premium":1.2050918635170604,"strike":73.46719160104986,"iv":0.680150656167979,"gamma":0.14805826771653544,"theta":-0.5144160104986877,"vega":0.014980314960629921,"rho":0.0010507811210056558,"breakevenPct":1.2793927281896238},{"delta":0.6,"premium":1.356010498687664,"strike":73.13910761154855,"iv":0.665157217847769,"gamma":0.14914094488188978,"theta":-0.4960761154855643,"vega":0.014783464566929133,"rho":0.0011464095389814948,"breakevenPct":1.0391000966189992},{"delta":0.65,"premium":1.6657142857142861,"strike":72.71428571428571,"iv":0.6997142857142858,"gamma":0.1378285714285714,"theta":-0.4986714285714286,"vega":0.014185714285714284,"rho":0.0012379335407909212,"breakevenPct":0.8829632844606631},{"delta":0.7,"premium":2.0923015873015873,"strike":72.21825396825398,"iv":0.7707460317460317,"gamma":0.11739206349206349,"theta":-0.5166773809523809,"vega":0.013292857142857143,"rho":0.001326436236255627,"breakevenPct":0.7887745060363733},{"delta":0.75,"premium":2.475656279508971,"strike":71.73559962228518,"iv":0.7964211520302172,"gamma":0.10210727101038715,"theta":-0.48917034938621334,"vega":0.01208035882908404,"rho":0.0014156972615422582,"breakevenPct":0.6540925576016845},{"delta":0.8,"premium":2.8250424929178477,"strike":71.26345609065156,"iv":0.7864589235127479,"gamma":0.09087025495750706,"theta":-0.4259031161473087,"vega":0.010616713881019828,"rho":0.0015055541174032589,"breakevenPct":0.48759454701596805},{"delta":0.85,"premium":3.1744287063267236,"strike":70.79131255901794,"iv":0.7764966949952786,"gamma":0.079633238904627,"theta":-0.36263588290840415,"vega":0.009153068932955618,"rho":0.0015954109732642593,"breakevenPct":0.32109653643025193},{"delta":0.9,"premium":3.5238149197356,"strike":70.31916902738432,"iv":0.7665344664778093,"gamma":0.06839622285174692,"theta":-0.2993686496694995,"vega":0.007689423984891405,"rho":0.0016852678291252598,"breakevenPct":0.15459852584453548}],"put":[{"delta":0.1,"premium":0.7079426454426556,"strike":58.19475895705381,"iv":4.03494146507805,"gamma":0.0365654719478399,"theta":-1.2519940866884198,"vega":0.006673943478710648,"rho":-0.00021428045777971254,"breakevenPct":22.029572743952652},{"delta":0.15,"premium":0.27257363253856937,"strike":70.26367461430576,"iv":0.8896422159887798,"gamma":0.06738639551192145,"theta":-0.3881915848527349,"vega":0.008806451612903226,"rho":-0.0002983550967917627,"breakevenPct":5.0697812505700846},{"delta":0.2,"premium":0.3725035063113605,"strike":70.9649368863955,"iv":0.8469353436185133,"gamma":0.08463744740532961,"theta":-0.4339138849929874,"vega":0.010419354838709679,"rho":-0.0004001570473786409,"breakevenPct":4.25418304861838},{"delta":0.25,"premium":0.4724333800841515,"strike":71.66619915848527,"iv":0.8042284712482468,"gamma":0.10188849929873772,"theta":-0.4796361851332398,"vega":0.012032258064516129,"rho":-0.0005019589979655191,"breakevenPct":3.4385848466666764},{"delta":0.3,"premium":0.5729649595687332,"strike":72.23539982030547,"iv":0.764314734950584,"gamma":0.11746801437556155,"theta":-0.5043189577717879,"vega":0.013270799640610962,"rho":-0.0006041040170937542,"breakevenPct":2.8029203424205535},{"delta":0.35,"premium":0.6740431266846361,"strike":72.68463611859838,"iv":0.7269382749326145,"gamma":0.13152911051212937,"theta":-0.5098894878706199,"vega":0.014169272237196766,"rho":-0.0007065606786374203,"breakevenPct":2.3307070597543094},{"delta":0.4,"premium":0.834532640949555,"strike":73.11053412462908,"iv":0.7249954005934718,"gamma":0.13817240356083085,"theta":-0.5347683234421365,"vega":0.014866320474777449,"rho":-0.0008105538146042948,"breakevenPct":1.970728636385247},{"delta":0.45,"premium":1.1349777448071217,"strike":73.48145400593472,"iv":0.806523590504451,"gamma":0.12734154302670622,"theta":-0.6051318249258161,"vega":0.015088872403560832,"rho":-0.0009181664305882569,"breakevenPct":1.87514239834042},{"delta":0.5,"premium":1.4354228486646883,"strike":73.85237388724036,"iv":0.8880517804154302,"gamma":0.1165106824925816,"theta":-0.6754953264094955,"vega":0.015311424332344213,"rho":-0.0010257790465722188,"breakevenPct":1.7795561602955934},{"delta":0.55,"premium":1.6735233798195241,"strike":74.24692370795734,"iv":0.9011658736669401,"gamma":0.11286669401148482,"theta":-0.6783631665299426,"vega":0.015153076292042659,"rho":-0.0011318251912079004,"breakevenPct":1.5673611087390111},{"delta":0.6,"premium":1.8704060705496306,"strike":74.65709598031174,"iv":0.8690493847415914,"gamma":0.11397415914684167,"theta":-0.6366076292042658,"vega":0.01474290401968827,"rho":-0.0012368356953176415,"breakevenPct":1.2780725226680132},{"delta":0.65,"premium":2.1410344827586205,"strike":75.11781609195403,"iv":0.859625,"gamma":0.11189568965517242,"theta":-0.6069899425287356,"vega":0.014258620689655173,"rho":-0.001343727970302968,"breakevenPct":1.0202476512696417},{"delta":0.7,"premium":2.7875862068965507,"strike":75.83620689655173,"iv":0.9658749999999998,"gamma":0.09357672413793106,"theta":-0.6392456896551724,"vega":0.013396551724137933,"rho":-0.0014602126870687155,"breakevenPct":0.9228109839341755},{"delta":0.75,"premium":3.638565737051792,"strike":76.76892430278885,"iv":1.087753386454183,"gamma":0.07594382470119523,"theta":-0.657903187250996,"vega":0.012277290836653389,"rho":-0.001581987502354152,"breakevenPct":0.8119483978664348},{"delta":0.8,"premium":4.45556586270872,"strike":77.71243042671614,"iv":1.145169758812616,"gamma":0.06320834879406308,"theta":-0.6089363636363636,"vega":0.01078886827458256,"rho":-0.0017026811971847693,"breakevenPct":0.6403659835242285},{"delta":0.85,"premium":7.499749083179917,"strike":80.77474908317991,"iv":1.627644616198411,"gamma":0.03774275341740319,"theta":-0.729704400943945,"vega":0.00889488161500571,"rho":-0.0018775126975339263,"breakevenPct":0.6157685578266267},{"delta":0.9,"premium":11.040253046280185,"strike":84.4412325045379,"iv":1.9607158163556424,"gamma":0.023834395824046322,"theta":-0.6606743165535968,"vega":0.006691305388836882,"rho":-0.0020698486154537535,"breakevenPct":0.4449002993968436}]},"raw":{"call":[{"delta":0.1,"premium":0.9727600828908697,"strike":118.95950985303041,"iv":6.236502422359806,"gamma":0.00852034893048683,"theta":-2.121496366621875,"vega":0.006688731416943542,"rho":0.00017102322073035852,"breakevenPct":62.66634558439865},{"delta":0.15,"premium":0.9282059751240314,"strike":90.37201504196949,"iv":3.4475329285732834,"gamma":0.020696436691078905,"theta":-1.5557011880206695,"vega":0.008883997438026694,"rho":0.0002701376905383766,"breakevenPct":23.83217053953467},{"delta":0.2,"premium":0.4154919491005936,"strike":78.35528005704516,"iv":1.1500137575253864,"gamma":0.09260577056141431,"theta":-0.5814527030535541,"vega":0.010736842389509392,"rho":0.00037691670349232053,"breakevenPct":6.838248187478133},{"delta":0.25,"premium":0.3996134020618557,"strike":75.65463917525773,"iv":0.6972824742268041,"gamma":0.11640463917525774,"theta":-0.422929381443299,"vega":0.01206701030927835,"rho":0.0004752783720095184,"breakevenPct":3.153782876913545},{"delta":0.3,"premium":0.5048539518900343,"strike":75.22508591065292,"iv":0.6942756013745705,"gamma":0.12847508591065293,"theta":-0.4632644329896907,"vega":0.01326975945017182,"rho":0.0005715880510869125,"breakevenPct":2.7139115714887727},{"delta":0.35,"premium":0.6267601683029452,"strike":74.83309957924264,"iv":0.6946694249649369,"gamma":0.13671935483870967,"theta":-0.4943806451612903,"vega":0.014133660589060307,"rho":0.000667689278642179,"breakevenPct":2.3475969395293355},{"delta":0.4,"premium":0.7670126227208977,"strike":74.48246844319776,"iv":0.6988068723702665,"gamma":0.14075161290322583,"theta":-0.5153483870967742,"vega":0.014624544179523141,"rho":0.0007635610343537589,"breakevenPct":2.062256460712409},{"delta":0.45,"premium":0.90726507713885,"strike":74.13183730715288,"iv":0.7029443197755961,"gamma":0.14478387096774195,"theta":-0.5363161290322581,"vega":0.015115427769985975,"rho":0.0008594327900653388,"breakevenPct":1.7769159818954832},{"delta":0.5,"premium":1.0541732283464567,"strike":73.79527559055119,"iv":0.695144094488189,"gamma":0.14697559055118112,"theta":-0.5327559055118111,"vega":0.015177165354330708,"rho":0.0009551527030298165,"breakevenPct":1.519685359760249},{"delta":0.55,"premium":1.2050918635170604,"strike":73.46719160104986,"iv":0.680150656167979,"gamma":0.14805826771653544,"theta":-0.5144160104986877,"vega":0.014980314960629921,"rho":0.0010507811210056558,"breakevenPct":1.2793927281896238},{"delta":0.6,"premium":1.356010498687664,"strike":73.13910761154855,"iv":0.665157217847769,"gamma":0.14914094488188978,"theta":-0.4960761154855643,"vega":0.014783464566929133,"rho":0.0011464095389814948,"breakevenPct":1.0391000966189992},{"delta":0.65,"premium":1.6657142857142861,"strike":72.71428571428571,"iv":0.6997142857142858,"gamma":0.1378285714285714,"theta":-0.4986714285714286,"vega":0.014185714285714284,"rho":0.0012379335407909212,"breakevenPct":0.8829632844606631},{"delta":0.7,"premium":2.0923015873015873,"strike":72.21825396825398,"iv":0.7707460317460317,"gamma":0.11739206349206349,"theta":-0.5166773809523809,"vega":0.013292857142857143,"rho":0.001326436236255627,"breakevenPct":0.7887745060363733},{"delta":0.75,"premium":2.475656279508971,"strike":71.73559962228518,"iv":0.7964211520302172,"gamma":0.10210727101038715,"theta":-0.48917034938621334,"vega":0.01208035882908404,"rho":0.0014156972615422582,"breakevenPct":0.6540925576016845},{"delta":0.8,"premium":2.8250424929178477,"strike":71.26345609065156,"iv":0.7864589235127479,"gamma":0.09087025495750706,"theta":-0.4259031161473087,"vega":0.010616713881019828,"rho":0.0015055541174032589,"breakevenPct":0.48759454701596805},{"delta":0.85,"premium":3.1744287063267236,"strike":70.79131255901794,"iv":0.7764966949952786,"gamma":0.079633238904627,"theta":-0.36263588290840415,"vega":0.009153068932955618,"rho":0.0015954109732642593,"breakevenPct":0.32109653643025193},{"delta":0.9,"premium":3.5238149197356,"strike":70.31916902738432,"iv":0.7665344664778093,"gamma":0.06839622285174692,"theta":-0.2993686496694995,"vega":0.007689423984891405,"rho":0.0016852678291252598,"breakevenPct":0.15459852584453548}],"put":[{"delta":0.1,"premium":0.7079426454426556,"strike":58.19475895705381,"iv":4.03494146507805,"gamma":0.0365654719478399,"theta":-1.2519940866884198,"vega":0.006673943478710648,"rho":-0.00021428045777971254,"breakevenPct":22.029572743952652},{"delta":0.15,"premium":0.27257363253856937,"strike":70.26367461430576,"iv":0.8896422159887798,"gamma":0.06738639551192145,"theta":-0.3881915848527349,"vega":0.008806451612903226,"rho":-0.0002983550967917627,"breakevenPct":5.0697812505700846},{"delta":0.2,"premium":0.3725035063113605,"strike":70.9649368863955,"iv":0.8469353436185133,"gamma":0.08463744740532961,"theta":-0.4339138849929874,"vega":0.010419354838709679,"rho":-0.0004001570473786409,"breakevenPct":4.25418304861838},{"delta":0.25,"premium":0.4724333800841515,"strike":71.66619915848527,"iv":0.8042284712482468,"gamma":0.10188849929873772,"theta":-0.4796361851332398,"vega":0.012032258064516129,"rho":-0.0005019589979655191,"breakevenPct":3.4385848466666764},{"delta":0.3,"premium":0.5729649595687332,"strike":72.23539982030547,"iv":0.764314734950584,"gamma":0.11746801437556155,"theta":-0.5043189577717879,"vega":0.013270799640610962,"rho":-0.0006041040170937542,"breakevenPct":2.8029203424205535},{"delta":0.35,"premium":0.6740431266846361,"strike":72.68463611859838,"iv":0.7269382749326145,"gamma":0.13152911051212937,"theta":-0.5098894878706199,"vega":0.014169272237196766,"rho":-0.0007065606786374203,"breakevenPct":2.3307070597543094},{"delta":0.4,"premium":0.834532640949555,"strike":73.11053412462908,"iv":0.7249954005934718,"gamma":0.13817240356083085,"theta":-0.5347683234421365,"vega":0.014866320474777449,"rho":-0.0008105538146042948,"breakevenPct":1.970728636385247},{"delta":0.45,"premium":1.1349777448071217,"strike":73.48145400593472,"iv":0.806523590504451,"gamma":0.12734154302670622,"theta":-0.6051318249258161,"vega":0.015088872403560832,"rho":-0.0009181664305882569,"breakevenPct":1.87514239834042},{"delta":0.5,"premium":1.4354228486646883,"strike":73.85237388724036,"iv":0.8880517804154302,"gamma":0.1165106824925816,"theta":-0.6754953264094955,"vega":0.015311424332344213,"rho":-0.0010257790465722188,"breakevenPct":1.7795561602955934},{"delta":0.55,"premium":1.6735233798195241,"strike":74.24692370795734,"iv":0.9011658736669401,"gamma":0.11286669401148482,"theta":-0.6783631665299426,"vega":0.015153076292042659,"rho":-0.0011318251912079004,"breakevenPct":1.5673611087390111},{"delta":0.6,"premium":1.8704060705496306,"strike":74.65709598031174,"iv":0.8690493847415914,"gamma":0.11397415914684167,"theta":-0.6366076292042658,"vega":0.01474290401968827,"rho":-0.0012368356953176415,"breakevenPct":1.2780725226680132},{"delta":0.65,"premium":2.1410344827586205,"strike":75.11781609195403,"iv":0.859625,"gamma":0.11189568965517242,"theta":-0.6069899425287356,"vega":0.014258620689655173,"rho":-0.001343727970302968,"breakevenPct":1.0202476512696417},{"delta":0.7,"premium":2.7875862068965507,"strike":75.83620689655173,"iv":0.9658749999999998,"gamma":0.09357672413793106,"theta":-0.6392456896551724,"vega":0.013396551724137933,"rho":-0.0014602126870687155,"breakevenPct":0.9228109839341755},{"delta":0.75,"premium":3.638565737051792,"strike":76.76892430278885,"iv":1.087753386454183,"gamma":0.07594382470119523,"theta":-0.657903187250996,"vega":0.012277290836653389,"rho":-0.001581987502354152,"breakevenPct":0.8119483978664348},{"delta":0.8,"premium":4.45556586270872,"strike":77.71243042671614,"iv":1.145169758812616,"gamma":0.06320834879406308,"theta":-0.6089363636363636,"vega":0.01078886827458256,"rho":-0.0017026811971847693,"breakevenPct":0.6403659835242285},{"delta":0.85,"premium":7.499749083179917,"strike":80.77474908317991,"iv":1.627644616198411,"gamma":0.03774275341740319,"theta":-0.729704400943945,"vega":0.00889488161500571,"rho":-0.0018775126975339263,"breakevenPct":0.6157685578266267},{"delta":0.9,"premium":11.040253046280185,"strike":84.4412325045379,"iv":1.9607158163556424,"gamma":0.023834395824046322,"theta":-0.6606743165535968,"vega":0.006691305388836882,"rho":-0.0020698486154537535,"breakevenPct":0.4449002993968436}]}},"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"}}