{"symbol":"PRIM","url":"https://intraalpha.com/companies/PRIM","capturedAt":"2026-10-23T04:42:36.057Z","state":"ready","quote":{"symbol":"PRIM","last_price":66.94,"prev_close":72.67,"regular_close":66.94,"change":-5.73,"change_pct":-7.885,"regular_change":-5.73,"regular_change_pct":-7.885,"extended_change":0,"extended_change_pct":0,"bid":65,"ask":75.67,"bid_size":200,"ask_size":200,"volume":2286119,"vwap":67.665482,"open":71.34,"high":71.485,"low":66.44,"close":66.94,"trade_count":38068,"last_trade_at":"2026-10-22T23:00:00.002844931Z","last_quote_at":"2026-10-22T23:59:15.114779606Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:42:31.79300627-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PRIM","fetched_at":"2026-10-23T04:42:35.577850+00:00","name":"Primoris Services Corporation","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"ENGINEERING & CONSTRUCTION","country":"USA","description":"Primoris Services Corporation, a specialty contractor company, offers a range of construction, manufacturing, maintenance, replacement and engineering services in the United States and Canada. The company is headquartered in Dallas, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3942706000,"ebitda":321700000,"pe_ratio":28.39,"peg_ratio":1.217,"book_value":29.84,"dividend_per_share":0.32,"dividend_yield":0.0044,"eps":2.56,"revenue_ttm":7284200000,"gross_profit_ttm":627800000,"profit_margin":0.0192,"operating_margin_ttm":-0.0156,"return_on_assets_ttm":0.0299,"return_on_equity_ttm":0.0889,"quarterly_earnings_growth":-0.605,"quarterly_revenue_growth":-0.107,"analyst_target_price":115.13,"analyst_number":3,"beta":1.443,"fifty_two_week_high":205.11,"fifty_two_week_low":64.88,"fifty_day_ma":76.8,"two_hundred_day_ma":115.8,"shares_outstanding":54255000,"forward_pe":13.07,"price_to_sales":0.541,"price_to_book":2.484,"ev_to_revenue":0.693,"ev_to_ebitda":15.92},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:42:35.577850+00:00"},"optionObservedAt":"2026-10-22T19:59:51.584Z","bars":[{"c":72.655,"h":73.67,"l":72.23,"n":163,"o":73.67,"t":"2026-10-16T13:30:00Z","v":22355,"vw":73.258942},{"c":72.33,"h":72.5,"l":71.51,"n":312,"o":72.5,"t":"2026-10-16T13:35:00Z","v":17289,"vw":71.898345},{"c":72.825,"h":72.92,"l":71.655,"n":428,"o":72.335,"t":"2026-10-16T13:40:00Z","v":24414,"vw":72.088381},{"c":72.96,"h":73.315,"l":72.765,"n":129,"o":72.915,"t":"2026-10-16T13:45:00Z","v":7423,"vw":73.011778},{"c":73.13,"h":73.22,"l":72.53,"n":221,"o":72.97,"t":"2026-10-16T13:50:00Z","v":16689,"vw":72.916867},{"c":73.4,"h":73.67,"l":72.93,"n":343,"o":73.13,"t":"2026-10-16T13:55:00Z","v":26599,"vw":73.326334},{"c":73.615,"h":73.76,"l":73.385,"n":150,"o":73.41,"t":"2026-10-16T14:00:00Z","v":9078,"vw":73.455928},{"c":73.62,"h":73.85,"l":73.385,"n":327,"o":73.615,"t":"2026-10-16T14:05:00Z","v":16736,"vw":73.60351},{"c":73.96,"h":74.075,"l":73.58,"n":254,"o":73.79,"t":"2026-10-16T14:10:00Z","v":12189,"vw":73.738344},{"c":73.6,"h":73.92,"l":73.54,"n":259,"o":73.86,"t":"2026-10-16T14:15:00Z","v":11016,"vw":73.723194},{"c":73.75,"h":73.78,"l":73.59,"n":235,"o":73.605,"t":"2026-10-16T14:20:00Z","v":7055,"vw":73.696073},{"c":73.87,"h":73.87,"l":73.53,"n":144,"o":73.63,"t":"2026-10-16T14:25:00Z","v":5450,"vw":73.655787},{"c":74.025,"h":74.025,"l":73.88,"n":105,"o":73.88,"t":"2026-10-16T14:30:00Z","v":4168,"vw":73.957013},{"c":73.91,"h":74.1,"l":73.91,"n":144,"o":73.975,"t":"2026-10-16T14:35:00Z","v":6447,"vw":73.99326},{"c":74.01,"h":74.01,"l":73.77,"n":307,"o":73.91,"t":"2026-10-16T14:40:00Z","v":12476,"vw":73.889801},{"c":74.4,"h":74.4,"l":74.06,"n":366,"o":74.1,"t":"2026-10-16T14:45:00Z","v":22718,"vw":74.170592},{"c":74.125,"h":74.44,"l":74.035,"n":243,"o":74.4,"t":"2026-10-16T14:50:00Z","v":11391,"vw":74.181552},{"c":74.28,"h":74.37,"l":74.16,"n":214,"o":74.29,"t":"2026-10-16T14:55:00Z","v":7767,"vw":74.281355},{"c":73.64,"h":74.21,"l":73.64,"n":279,"o":74.17,"t":"2026-10-16T15:00:00Z","v":9578,"vw":74.007335},{"c":73.35,"h":73.75,"l":73.35,"n":234,"o":73.62,"t":"2026-10-16T15:05:00Z","v":24895,"vw":73.542611},{"c":73.195,"h":73.31,"l":73.065,"n":161,"o":73.31,"t":"2026-10-16T15:10:00Z","v":6178,"vw":73.203912},{"c":73.57,"h":73.57,"l":73.24,"n":289,"o":73.24,"t":"2026-10-16T15:15:00Z","v":10047,"vw":73.333409},{"c":73.415,"h":73.58,"l":73.2401,"n":248,"o":73.58,"t":"2026-10-16T15:20:00Z","v":12688,"vw":73.388332},{"c":73.675,"h":73.9,"l":73.42,"n":317,"o":73.42,"t":"2026-10-16T15:25:00Z","v":12384,"vw":73.711553},{"c":73.63,"h":73.815,"l":73.63,"n":155,"o":73.71,"t":"2026-10-16T15:30:00Z","v":5349,"vw":73.711959},{"c":73.76,"h":73.79,"l":73.485,"n":292,"o":73.63,"t":"2026-10-16T15:35:00Z","v":10763,"vw":73.624973},{"c":73.605,"h":73.79,"l":73.52,"n":270,"o":73.76,"t":"2026-10-16T15:40:00Z","v":7898,"vw":73.69666},{"c":73.77,"h":74.01,"l":73.63,"n":316,"o":73.63,"t":"2026-10-16T15:45:00Z","v":11251,"vw":73.849531},{"c":73.63,"h":73.78,"l":73.57,"n":254,"o":73.75,"t":"2026-10-16T15:50:00Z","v":8864,"vw":73.644025},{"c":74.3,"h":74.34,"l":73.63,"n":446,"o":73.63,"t":"2026-10-16T15:55:00Z","v":22570,"vw":73.962917},{"c":74.21,"h":74.33,"l":74.02,"n":294,"o":74.3,"t":"2026-10-16T16:00:00Z","v":12017,"vw":74.184163},{"c":73.99,"h":74.36,"l":73.99,"n":238,"o":74.26,"t":"2026-10-16T16:05:00Z","v":8655,"vw":74.227285},{"c":74.055,"h":74.07,"l":73.88,"n":289,"o":74.035,"t":"2026-10-16T16:10:00Z","v":8731,"vw":73.990595},{"c":74.0725,"h":74.24,"l":74.055,"n":209,"o":74.18,"t":"2026-10-16T16:15:00Z","v":5933,"vw":74.127873},{"c":74.05,"h":74.24,"l":74.02,"n":247,"o":74.065,"t":"2026-10-16T16:20:00Z","v":9120,"vw":74.140206},{"c":74.005,"h":74.11,"l":73.95,"n":231,"o":74.055,"t":"2026-10-16T16:25:00Z","v":7591,"vw":74.030389},{"c":73.95,"h":74.08,"l":73.95,"n":143,"o":74.005,"t":"2026-10-16T16:30:00Z","v":4619,"vw":74.028383},{"c":74.25,"h":74.25,"l":73.985,"n":219,"o":73.985,"t":"2026-10-16T16:35:00Z","v":7554,"vw":74.122805},{"c":74,"h":74.26,"l":73.94,"n":309,"o":74.26,"t":"2026-10-16T16:40:00Z","v":9825,"vw":74.083722},{"c":73.72,"h":74.06,"l":73.72,"n":147,"o":74.06,"t":"2026-10-16T16:45:00Z","v":3531,"vw":73.88381},{"c":73.81,"h":73.81,"l":73.665,"n":128,"o":73.685,"t":"2026-10-16T16:50:00Z","v":4382,"vw":73.754779},{"c":73.69,"h":73.735,"l":73.53,"n":253,"o":73.735,"t":"2026-10-16T16:55:00Z","v":9398,"vw":73.634491},{"c":73.53,"h":73.825,"l":73.53,"n":269,"o":73.69,"t":"2026-10-16T17:00:00Z","v":14059,"vw":73.649252},{"c":73.495,"h":73.575,"l":73.405,"n":189,"o":73.57,"t":"2026-10-16T17:05:00Z","v":8653,"vw":73.525998},{"c":73.53,"h":73.64,"l":73.505,"n":213,"o":73.58,"t":"2026-10-16T17:10:00Z","v":7132,"vw":73.586959},{"c":73.485,"h":73.62,"l":73.435,"n":280,"o":73.585,"t":"2026-10-16T17:15:00Z","v":10311,"vw":73.491197},{"c":73.5,"h":73.51,"l":73.225,"n":398,"o":73.49,"t":"2026-10-16T17:20:00Z","v":10630,"vw":73.409421},{"c":73.6,"h":73.67,"l":73.52,"n":189,"o":73.61,"t":"2026-10-16T17:25:00Z","v":7090,"vw":73.616287},{"c":73.74,"h":73.74,"l":73.49,"n":314,"o":73.625,"t":"2026-10-16T17:30:00Z","v":11269,"vw":73.637935},{"c":73.73,"h":73.8,"l":73.57,"n":325,"o":73.77,"t":"2026-10-16T17:35:00Z","v":11205,"vw":73.711858},{"c":73.895,"h":73.985,"l":73.67,"n":248,"o":73.76,"t":"2026-10-16T17:40:00Z","v":7194,"vw":73.905262},{"c":73.515,"h":74.01,"l":73.515,"n":268,"o":74.01,"t":"2026-10-16T17:45:00Z","v":7839,"vw":73.784809},{"c":73.575,"h":73.68,"l":73.475,"n":343,"o":73.56,"t":"2026-10-16T17:50:00Z","v":20535,"vw":73.578837},{"c":73.505,"h":73.69,"l":73.46,"n":281,"o":73.67,"t":"2026-10-16T17:55:00Z","v":13229,"vw":73.59227},{"c":73.59,"h":73.61,"l":73.41,"n":383,"o":73.5125,"t":"2026-10-16T18:00:00Z","v":16990,"vw":73.497007},{"c":73.76,"h":73.96,"l":73.5501,"n":362,"o":73.67,"t":"2026-10-16T18:05:00Z","v":39708,"vw":73.883834},{"c":73.875,"h":73.96,"l":73.725,"n":214,"o":73.725,"t":"2026-10-16T18:10:00Z","v":8701,"vw":73.860908},{"c":73.77,"h":73.98,"l":73.76,"n":329,"o":73.875,"t":"2026-10-16T18:15:00Z","v":18337,"vw":73.865479},{"c":73.89,"h":73.97,"l":73.6,"n":391,"o":73.81,"t":"2026-10-16T18:20:00Z","v":12559,"vw":73.786241},{"c":73.59,"h":73.87,"l":73.585,"n":199,"o":73.87,"t":"2026-10-16T18:25:00Z","v":8373,"vw":73.673914},{"c":73.555,"h":73.72,"l":73.51,"n":270,"o":73.585,"t":"2026-10-16T18:30:00Z","v":10622,"vw":73.590657},{"c":73.6,"h":73.61,"l":73.44,"n":272,"o":73.49,"t":"2026-10-16T18:35:00Z","v":6400,"vw":73.503001},{"c":73.4425,"h":73.63,"l":73.39,"n":255,"o":73.58,"t":"2026-10-16T18:40:00Z","v":9389,"vw":73.548535},{"c":73.33,"h":73.55,"l":73.195,"n":344,"o":73.51,"t":"2026-10-16T18:45:00Z","v":11395,"vw":73.388229},{"c":73.19,"h":73.38,"l":73.18,"n":270,"o":73.38,"t":"2026-10-16T18:50:00Z","v":7302,"vw":73.249082},{"c":73.2,"h":73.23,"l":73.13,"n":284,"o":73.195,"t":"2026-10-16T18:55:00Z","v":7654,"vw":73.187991},{"c":73.11,"h":73.28,"l":73.08,"n":361,"o":73.19,"t":"2026-10-16T19:00:00Z","v":11212,"vw":73.193146},{"c":73.055,"h":73.29,"l":72.91,"n":415,"o":73.115,"t":"2026-10-16T19:05:00Z","v":13714,"vw":73.096463},{"c":73.225,"h":73.3,"l":73.055,"n":330,"o":73.055,"t":"2026-10-16T19:10:00Z","v":11763,"vw":73.20024},{"c":73.065,"h":73.44,"l":72.885,"n":521,"o":73.2698,"t":"2026-10-16T19:15:00Z","v":29315,"vw":73.357729},{"c":72.96,"h":73.27,"l":72.95,"n":361,"o":73.065,"t":"2026-10-16T19:20:00Z","v":11461,"vw":73.076247},{"c":73.075,"h":73.075,"l":72.84,"n":518,"o":72.965,"t":"2026-10-16T19:25:00Z","v":19055,"vw":72.982907},{"c":73.1,"h":73.31,"l":73.05,"n":554,"o":73.1,"t":"2026-10-16T19:30:00Z","v":22135,"vw":73.175268},{"c":73.08,"h":73.26,"l":72.96,"n":696,"o":73.16,"t":"2026-10-16T19:35:00Z","v":24894,"vw":73.119545},{"c":72.94,"h":73.185,"l":72.825,"n":556,"o":73.09,"t":"2026-10-16T19:40:00Z","v":17018,"vw":73.041652},{"c":73.095,"h":73.37,"l":72.95,"n":699,"o":72.95,"t":"2026-10-16T19:45:00Z","v":32878,"vw":73.145622},{"c":73.175,"h":73.32,"l":73,"n":699,"o":73,"t":"2026-10-16T19:50:00Z","v":32101,"vw":73.231551},{"c":73.18,"h":73.22,"l":73.01,"n":2738,"o":73.13,"t":"2026-10-16T19:55:00Z","v":139607,"vw":73.113845},{"c":72.99,"h":73.21,"l":72.94,"n":52,"o":73.21,"t":"2026-10-16T20:00:00Z","v":1061798,"vw":73.209737},{"c":73.21,"h":73.21,"l":73.21,"n":1,"o":73.21,"t":"2026-10-16T20:25:00Z","v":7371,"vw":73.21},{"c":73.7,"h":73.7,"l":73.69,"n":10,"o":73.69,"t":"2026-10-16T22:00:00Z","v":1280,"vw":73.694604},{"c":73.76,"h":73.76,"l":73.76,"n":3,"o":73.76,"t":"2026-10-19T08:00:00Z","v":102,"vw":73.76},{"c":73.49,"h":73.49,"l":73.49,"n":2,"o":73.49,"t":"2026-10-19T08:05:00Z","v":214,"vw":73.49},{"c":73.49,"h":73.49,"l":73.49,"n":1,"o":73.49,"t":"2026-10-19T08:10:00Z","v":213,"vw":73.49},{"c":73.81,"h":74.18,"l":73.35,"n":10,"o":74.16,"t":"2026-10-19T09:35:00Z","v":1465,"vw":73.880793},{"c":74.58,"h":74.58,"l":74.58,"n":6,"o":74.58,"t":"2026-10-19T11:15:00Z","v":167,"vw":74.58},{"c":74.59,"h":74.59,"l":74.59,"n":3,"o":74.59,"t":"2026-10-19T11:50:00Z","v":137,"vw":74.59},{"c":75.154,"h":75.36,"l":74.445,"n":154,"o":75.36,"t":"2026-10-19T13:30:00Z","v":25463,"vw":75.254692},{"c":74.925,"h":75.13,"l":74.51,"n":286,"o":74.99,"t":"2026-10-19T13:35:00Z","v":14985,"vw":74.795554},{"c":74.67,"h":75.15,"l":74.67,"n":245,"o":75.08,"t":"2026-10-19T13:40:00Z","v":13269,"vw":74.933745},{"c":74.9782,"h":74.9782,"l":74.47,"n":210,"o":74.67,"t":"2026-10-19T13:45:00Z","v":10452,"vw":74.783559},{"c":74.82,"h":74.9711,"l":74.69,"n":287,"o":74.91,"t":"2026-10-19T13:50:00Z","v":9734,"vw":74.843759},{"c":74.06,"h":74.75,"l":74.0375,"n":247,"o":74.7,"t":"2026-10-19T13:55:00Z","v":7822,"vw":74.485601},{"c":73.81,"h":74.1999,"l":73.5801,"n":243,"o":74.09,"t":"2026-10-19T14:00:00Z","v":5939,"vw":73.97424},{"c":74.2,"h":74.46,"l":73.81,"n":333,"o":73.81,"t":"2026-10-19T14:05:00Z","v":9876,"vw":74.210373},{"c":74.42,"h":74.48,"l":73.82,"n":245,"o":74.135,"t":"2026-10-19T14:10:00Z","v":10472,"vw":74.060746},{"c":74.73,"h":74.87,"l":74.42,"n":215,"o":74.42,"t":"2026-10-19T14:15:00Z","v":7721,"vw":74.678024},{"c":75.245,"h":75.37,"l":74.63,"n":265,"o":74.82,"t":"2026-10-19T14:20:00Z","v":16439,"vw":74.996231},{"c":74.825,"h":75.37,"l":74.8,"n":277,"o":75.355,"t":"2026-10-19T14:25:00Z","v":9992,"vw":75.069291},{"c":74.065,"h":74.66,"l":74.065,"n":201,"o":74.66,"t":"2026-10-19T14:30:00Z","v":5412,"vw":74.330084},{"c":74.09,"h":74.17,"l":73.9334,"n":119,"o":74.165,"t":"2026-10-19T14:35:00Z","v":3331,"vw":74.123814},{"c":74.305,"h":74.39,"l":74.16,"n":213,"o":74.23,"t":"2026-10-19T14:40:00Z","v":8334,"vw":74.311068},{"c":74.74,"h":74.92,"l":74.23,"n":337,"o":74.23,"t":"2026-10-19T14:45:00Z","v":10226,"vw":74.720304},{"c":74.92,"h":74.92,"l":74.49,"n":304,"o":74.75,"t":"2026-10-19T14:50:00Z","v":11098,"vw":74.65875},{"c":74.93,"h":74.99,"l":74.8925,"n":149,"o":74.8925,"t":"2026-10-19T14:55:00Z","v":3481,"vw":74.945131},{"c":75.085,"h":75.13,"l":74.78,"n":302,"o":74.97,"t":"2026-10-19T15:00:00Z","v":8870,"vw":74.951951},{"c":75.145,"h":75.18,"l":75.1,"n":155,"o":75.16,"t":"2026-10-19T15:05:00Z","v":3611,"vw":75.140158},{"c":75.075,"h":75.19,"l":75.04,"n":254,"o":75.145,"t":"2026-10-19T15:10:00Z","v":7493,"vw":75.103403},{"c":75.1,"h":75.179,"l":74.875,"n":367,"o":75.06,"t":"2026-10-19T15:15:00Z","v":13504,"vw":75.024079},{"c":75.542,"h":75.59,"l":75.19,"n":303,"o":75.19,"t":"2026-10-19T15:20:00Z","v":8344,"vw":75.308119},{"c":75.46,"h":75.67,"l":75.46,"n":256,"o":75.49,"t":"2026-10-19T15:25:00Z","v":9759,"vw":75.566239},{"c":75.32,"h":75.435,"l":75.145,"n":321,"o":75.43,"t":"2026-10-19T15:30:00Z","v":10367,"vw":75.288219},{"c":75.32,"h":75.41,"l":75.305,"n":226,"o":75.315,"t":"2026-10-19T15:35:00Z","v":8368,"vw":75.334995},{"c":75.475,"h":75.63,"l":75.36,"n":344,"o":75.36,"t":"2026-10-19T15:40:00Z","v":12274,"vw":75.490063},{"c":75.68,"h":75.77,"l":75.41,"n":268,"o":75.47,"t":"2026-10-19T15:45:00Z","v":10051,"vw":75.617879},{"c":75.55,"h":75.7,"l":75.48,"n":287,"o":75.7,"t":"2026-10-19T15:50:00Z","v":10711,"vw":75.6049},{"c":75.405,"h":75.48,"l":75.32,"n":317,"o":75.48,"t":"2026-10-19T15:55:00Z","v":11764,"vw":75.40906},{"c":75.33,"h":75.38,"l":75.23,"n":228,"o":75.38,"t":"2026-10-19T16:00:00Z","v":6408,"vw":75.312746},{"c":75.285,"h":75.36,"l":75.24,"n":260,"o":75.26,"t":"2026-10-19T16:05:00Z","v":6626,"vw":75.300332},{"c":75.255,"h":75.32,"l":75.22,"n":257,"o":75.32,"t":"2026-10-19T16:10:00Z","v":8644,"vw":75.262025},{"c":74.97,"h":75.25,"l":74.97,"n":341,"o":75.25,"t":"2026-10-19T16:15:00Z","v":11271,"vw":75.134257},{"c":74.88,"h":74.96,"l":74.815,"n":247,"o":74.93,"t":"2026-10-19T16:20:00Z","v":8119,"vw":74.883098},{"c":74.95,"h":74.95,"l":74.825,"n":202,"o":74.86,"t":"2026-10-19T16:25:00Z","v":8274,"vw":74.886822},{"c":74.885,"h":74.95,"l":74.83,"n":240,"o":74.95,"t":"2026-10-19T16:30:00Z","v":9578,"vw":74.903579},{"c":74.865,"h":74.89,"l":74.815,"n":137,"o":74.88,"t":"2026-10-19T16:35:00Z","v":3546,"vw":74.851641},{"c":75.025,"h":75.09,"l":74.85,"n":508,"o":74.89,"t":"2026-10-19T16:40:00Z","v":26650,"vw":74.989882},{"c":75.03,"h":75.08,"l":75.005,"n":132,"o":75.08,"t":"2026-10-19T16:45:00Z","v":3533,"vw":75.026196},{"c":74.94,"h":75.08,"l":74.94,"n":271,"o":75.005,"t":"2026-10-19T16:50:00Z","v":7821,"vw":75.001694},{"c":74.865,"h":74.955,"l":74.84,"n":203,"o":74.89,"t":"2026-10-19T16:55:00Z","v":5991,"vw":74.904346},{"c":74.82,"h":75.005,"l":74.82,"n":268,"o":74.865,"t":"2026-10-19T17:00:00Z","v":8216,"vw":74.92105},{"c":74.7,"h":74.87,"l":74.7,"n":253,"o":74.83,"t":"2026-10-19T17:05:00Z","v":8776,"vw":74.782279},{"c":74.79,"h":74.83,"l":74.71,"n":171,"o":74.71,"t":"2026-10-19T17:10:00Z","v":5460,"vw":74.781437},{"c":74.785,"h":74.89,"l":74.7795,"n":231,"o":74.79,"t":"2026-10-19T17:15:00Z","v":7726,"vw":74.832724},{"c":74.77,"h":74.88,"l":74.75,"n":179,"o":74.75,"t":"2026-10-19T17:20:00Z","v":5203,"vw":74.815269},{"c":74.565,"h":74.8525,"l":74.56,"n":277,"o":74.82,"t":"2026-10-19T17:25:00Z","v":8586,"vw":74.776863},{"c":74.98,"h":75.04,"l":74.56,"n":454,"o":74.56,"t":"2026-10-19T17:30:00Z","v":26255,"vw":74.886463},{"c":74.68,"h":74.99,"l":74.64,"n":282,"o":74.99,"t":"2026-10-19T17:35:00Z","v":11638,"vw":74.829851},{"c":74.3625,"h":74.63,"l":74.29,"n":356,"o":74.63,"t":"2026-10-19T17:40:00Z","v":18681,"vw":74.475227},{"c":74.15,"h":74.3,"l":73.98,"n":377,"o":74.3,"t":"2026-10-19T17:45:00Z","v":17582,"vw":74.105324},{"c":74.01,"h":74.135,"l":73.97,"n":141,"o":74.11,"t":"2026-10-19T17:50:00Z","v":3670,"vw":74.05534},{"c":74.1,"h":74.1,"l":74.025,"n":210,"o":74.065,"t":"2026-10-19T17:55:00Z","v":7223,"vw":74.044207},{"c":74.02,"h":74.21,"l":73.975,"n":347,"o":74.14,"t":"2026-10-19T18:00:00Z","v":15344,"vw":74.125518},{"c":73.975,"h":74.09,"l":73.95,"n":276,"o":73.99,"t":"2026-10-19T18:05:00Z","v":8691,"vw":74.021556},{"c":73.96,"h":73.99,"l":73.855,"n":372,"o":73.94,"t":"2026-10-19T18:10:00Z","v":13408,"vw":73.902869},{"c":74.015,"h":74.05,"l":73.945,"n":229,"o":73.96,"t":"2026-10-19T18:15:00Z","v":7592,"vw":74.00634},{"c":73.985,"h":74.1099,"l":73.96,"n":215,"o":74.015,"t":"2026-10-19T18:20:00Z","v":6835,"vw":74.009491},{"c":73.97,"h":73.99,"l":73.86,"n":297,"o":73.985,"t":"2026-10-19T18:25:00Z","v":10700,"vw":73.921941},{"c":73.915,"h":73.9668,"l":73.88,"n":187,"o":73.92,"t":"2026-10-19T18:30:00Z","v":6258,"vw":73.926598},{"c":73.945,"h":73.97,"l":73.79,"n":264,"o":73.85,"t":"2026-10-19T18:35:00Z","v":8035,"vw":73.901593},{"c":74.04,"h":74.04,"l":73.91,"n":310,"o":73.92,"t":"2026-10-19T18:40:00Z","v":9165,"vw":73.957012},{"c":74.06,"h":74.23,"l":74.045,"n":286,"o":74.045,"t":"2026-10-19T18:45:00Z","v":9526,"vw":74.11689},{"c":73.96,"h":74.055,"l":73.96,"n":242,"o":74.055,"t":"2026-10-19T18:50:00Z","v":10631,"vw":74.017104},{"c":74.005,"h":74.09,"l":73.95,"n":275,"o":73.955,"t":"2026-10-19T18:55:00Z","v":10563,"vw":73.990635},{"c":73.95,"h":74.105,"l":73.9101,"n":344,"o":74.005,"t":"2026-10-19T19:00:00Z","v":22962,"vw":74.012558},{"c":73.895,"h":73.99,"l":73.82,"n":266,"o":73.96,"t":"2026-10-19T19:05:00Z","v":10319,"vw":73.906982},{"c":73.88,"h":73.9,"l":73.815,"n":260,"o":73.9,"t":"2026-10-19T19:10:00Z","v":7929,"vw":73.856633},{"c":74.055,"h":74.06,"l":73.865,"n":373,"o":73.9,"t":"2026-10-19T19:15:00Z","v":14207,"vw":73.950508},{"c":74.49,"h":74.49,"l":74.065,"n":490,"o":74.07,"t":"2026-10-19T19:20:00Z","v":46225,"vw":74.242082},{"c":74.49,"h":74.6,"l":74.385,"n":361,"o":74.52,"t":"2026-10-19T19:25:00Z","v":10890,"vw":74.490576},{"c":74.275,"h":74.51,"l":74.275,"n":447,"o":74.45,"t":"2026-10-19T19:30:00Z","v":19018,"vw":74.408859},{"c":74.485,"h":74.5,"l":74.315,"n":348,"o":74.33,"t":"2026-10-19T19:35:00Z","v":13215,"vw":74.470144},{"c":74.405,"h":74.54,"l":74.3688,"n":597,"o":74.46,"t":"2026-10-19T19:40:00Z","v":28799,"vw":74.483325},{"c":74.27,"h":74.405,"l":74.21,"n":669,"o":74.405,"t":"2026-10-19T19:45:00Z","v":27453,"vw":74.29409},{"c":74.28,"h":74.32,"l":74.13,"n":1031,"o":74.3,"t":"2026-10-19T19:50:00Z","v":51283,"vw":74.217992},{"c":74.5,"h":74.53,"l":74.22,"n":2542,"o":74.28,"t":"2026-10-19T19:55:00Z","v":123006,"vw":74.398102},{"c":74.51,"h":74.51,"l":74.51,"n":43,"o":74.51,"t":"2026-10-19T20:00:00Z","v":173191,"vw":74.51},{"c":74.51,"h":74.51,"l":74.51,"n":1,"o":74.51,"t":"2026-10-19T20:45:00Z","v":14742,"vw":74.51},{"c":74,"h":74,"l":74,"n":1,"o":74,"t":"2026-10-19T20:50:00Z","v":197,"vw":74},{"c":73.7,"h":74.02,"l":73.7,"n":10,"o":74.02,"t":"2026-10-20T09:50:00Z","v":682,"vw":73.794558},{"c":71.61,"h":73.15,"l":71.55,"n":144,"o":73.14,"t":"2026-10-20T13:30:00Z","v":13203,"vw":72.948538},{"c":71.96,"h":72.22,"l":71.3,"n":201,"o":71.43,"t":"2026-10-20T13:35:00Z","v":6339,"vw":71.596213},{"c":71.23,"h":71.87,"l":71.2,"n":174,"o":71.83,"t":"2026-10-20T13:40:00Z","v":11463,"vw":71.271083},{"c":71.515,"h":71.515,"l":70.86,"n":318,"o":71.08,"t":"2026-10-20T13:45:00Z","v":25942,"vw":71.13385},{"c":72.15,"h":72.255,"l":71.49,"n":166,"o":71.49,"t":"2026-10-20T13:50:00Z","v":4318,"vw":71.784434},{"c":72,"h":72.275,"l":71.69,"n":307,"o":72.275,"t":"2026-10-20T13:55:00Z","v":15754,"vw":71.987633},{"c":72.1775,"h":72.51,"l":72.11,"n":232,"o":72.15,"t":"2026-10-20T14:00:00Z","v":5667,"vw":72.261724},{"c":72.065,"h":72.7,"l":71.97,"n":714,"o":72.165,"t":"2026-10-20T14:05:00Z","v":70949,"vw":72.259926},{"c":72.27,"h":72.34,"l":71.92,"n":377,"o":72.055,"t":"2026-10-20T14:10:00Z","v":19320,"vw":72.11314},{"c":72.86,"h":72.86,"l":72.29,"n":263,"o":72.335,"t":"2026-10-20T14:15:00Z","v":9840,"vw":72.427196},{"c":72.885,"h":73.22,"l":72.685,"n":462,"o":72.81,"t":"2026-10-20T14:20:00Z","v":22280,"vw":72.952763},{"c":73.8,"h":73.8,"l":72.9,"n":282,"o":72.9,"t":"2026-10-20T14:25:00Z","v":12785,"vw":73.138884},{"c":73.405,"h":73.93,"l":73.225,"n":303,"o":73.88,"t":"2026-10-20T14:30:00Z","v":6362,"vw":73.636591},{"c":73.52,"h":73.6,"l":73.39,"n":248,"o":73.39,"t":"2026-10-20T14:35:00Z","v":5112,"vw":73.480383},{"c":73.68,"h":73.84,"l":73.57,"n":350,"o":73.57,"t":"2026-10-20T14:40:00Z","v":9053,"vw":73.677351},{"c":73.78,"h":74.11,"l":73.74,"n":285,"o":73.79,"t":"2026-10-20T14:45:00Z","v":7214,"vw":73.938559},{"c":74.13,"h":74.13,"l":73.83,"n":239,"o":73.83,"t":"2026-10-20T14:50:00Z","v":7569,"vw":74.001553},{"c":74,"h":74.175,"l":73.965,"n":179,"o":74.13,"t":"2026-10-20T14:55:00Z","v":5169,"vw":73.999684},{"c":73.8827,"h":74.145,"l":73.8827,"n":365,"o":73.99,"t":"2026-10-20T15:00:00Z","v":9190,"vw":74.049292},{"c":73.71,"h":73.88,"l":73.71,"n":304,"o":73.88,"t":"2026-10-20T15:05:00Z","v":5763,"vw":73.798975},{"c":72.95,"h":73.68,"l":72.78,"n":504,"o":73.59,"t":"2026-10-20T15:10:00Z","v":14991,"vw":73.214427},{"c":73.37,"h":73.49,"l":73.0209,"n":182,"o":73.0209,"t":"2026-10-20T15:15:00Z","v":4279,"vw":73.345984},{"c":73.3275,"h":73.5529,"l":73.26,"n":267,"o":73.36,"t":"2026-10-20T15:20:00Z","v":6669,"vw":73.370804},{"c":73.35,"h":73.455,"l":73.31,"n":128,"o":73.31,"t":"2026-10-20T15:25:00Z","v":2956,"vw":73.41626},{"c":73.02,"h":73.47,"l":73.015,"n":317,"o":73.47,"t":"2026-10-20T15:30:00Z","v":9436,"vw":73.215842},{"c":72.775,"h":73,"l":72.71,"n":330,"o":72.96,"t":"2026-10-20T15:35:00Z","v":11397,"vw":72.862833},{"c":72.78,"h":73,"l":72.78,"n":234,"o":72.79,"t":"2026-10-20T15:40:00Z","v":9339,"vw":72.876188},{"c":72.645,"h":72.78,"l":72.61,"n":205,"o":72.76,"t":"2026-10-20T15:45:00Z","v":6320,"vw":72.68228},{"c":73.14,"h":73.14,"l":72.76,"n":243,"o":72.76,"t":"2026-10-20T15:50:00Z","v":5280,"vw":72.997343},{"c":72.82,"h":73.13,"l":72.8,"n":243,"o":73.13,"t":"2026-10-20T15:55:00Z","v":5990,"vw":72.953363},{"c":72.94,"h":72.97,"l":72.79,"n":200,"o":72.8,"t":"2026-10-20T16:00:00Z","v":5566,"vw":72.90079},{"c":72.92,"h":73.045,"l":72.92,"n":243,"o":72.95,"t":"2026-10-20T16:05:00Z","v":6025,"vw":72.960655},{"c":72.815,"h":72.94,"l":72.805,"n":219,"o":72.93,"t":"2026-10-20T16:10:00Z","v":5155,"vw":72.869817},{"c":72.48,"h":72.84,"l":72.48,"n":353,"o":72.83,"t":"2026-10-20T16:15:00Z","v":10206,"vw":72.661724},{"c":72.58,"h":72.58,"l":72.475,"n":380,"o":72.475,"t":"2026-10-20T16:20:00Z","v":13541,"vw":72.532769},{"c":72.67,"h":72.74,"l":72.635,"n":191,"o":72.71,"t":"2026-10-20T16:25:00Z","v":3686,"vw":72.695047},{"c":72.71,"h":72.71,"l":72.57,"n":128,"o":72.6,"t":"2026-10-20T16:30:00Z","v":2966,"vw":72.616364},{"c":72.815,"h":72.85,"l":72.73,"n":305,"o":72.73,"t":"2026-10-20T16:35:00Z","v":8648,"vw":72.763403},{"c":72.69,"h":72.89,"l":72.67,"n":324,"o":72.84,"t":"2026-10-20T16:40:00Z","v":10323,"vw":72.795069},{"c":72.815,"h":72.815,"l":72.5601,"n":286,"o":72.6,"t":"2026-10-20T16:45:00Z","v":10488,"vw":72.643449},{"c":72.395,"h":72.76,"l":72.395,"n":334,"o":72.76,"t":"2026-10-20T16:50:00Z","v":7088,"vw":72.658344},{"c":72.41,"h":72.45,"l":72.36,"n":193,"o":72.42,"t":"2026-10-20T16:55:00Z","v":5003,"vw":72.411869},{"c":72.53,"h":72.59,"l":72.42,"n":250,"o":72.45,"t":"2026-10-20T17:00:00Z","v":7080,"vw":72.500075},{"c":72.405,"h":72.565,"l":72.37,"n":304,"o":72.56,"t":"2026-10-20T17:05:00Z","v":6602,"vw":72.451275},{"c":72.45,"h":72.45,"l":72.3399,"n":252,"o":72.34,"t":"2026-10-20T17:10:00Z","v":5599,"vw":72.378872},{"c":72.215,"h":72.45,"l":72.18,"n":283,"o":72.45,"t":"2026-10-20T17:15:00Z","v":7825,"vw":72.291674},{"c":72.17,"h":72.36,"l":72.17,"n":346,"o":72.255,"t":"2026-10-20T17:20:00Z","v":9045,"vw":72.274502},{"c":72.41,"h":72.455,"l":72.165,"n":522,"o":72.17,"t":"2026-10-20T17:25:00Z","v":47279,"vw":72.339623},{"c":72.43,"h":72.62,"l":72.43,"n":306,"o":72.46,"t":"2026-10-20T17:30:00Z","v":12267,"vw":72.544936},{"c":72.43,"h":72.49,"l":72.4,"n":248,"o":72.44,"t":"2026-10-20T17:35:00Z","v":8607,"vw":72.443914},{"c":72.45,"h":72.475,"l":72.3925,"n":135,"o":72.47,"t":"2026-10-20T17:40:00Z","v":4860,"vw":72.456447},{"c":72.295,"h":72.455,"l":72.23,"n":483,"o":72.455,"t":"2026-10-20T17:45:00Z","v":15389,"vw":72.331638},{"c":72.45,"h":72.455,"l":72.29,"n":192,"o":72.295,"t":"2026-10-20T17:50:00Z","v":6338,"vw":72.353525},{"c":72.41,"h":72.45,"l":72.33,"n":314,"o":72.445,"t":"2026-10-20T17:55:00Z","v":11533,"vw":72.408168},{"c":72.32,"h":72.44,"l":72.265,"n":251,"o":72.41,"t":"2026-10-20T18:00:00Z","v":9414,"vw":72.344272},{"c":72.27,"h":72.38,"l":72.26,"n":253,"o":72.35,"t":"2026-10-20T18:05:00Z","v":11235,"vw":72.320165},{"c":72.08,"h":72.275,"l":72.08,"n":659,"o":72.275,"t":"2026-10-20T18:10:00Z","v":35179,"vw":72.183184},{"c":72.115,"h":72.17,"l":72.07,"n":218,"o":72.08,"t":"2026-10-20T18:15:00Z","v":7699,"vw":72.100991},{"c":72.19,"h":72.19,"l":72.1,"n":214,"o":72.115,"t":"2026-10-20T18:20:00Z","v":6762,"vw":72.147858},{"c":72.245,"h":72.25,"l":72.19,"n":172,"o":72.19,"t":"2026-10-20T18:25:00Z","v":6336,"vw":72.220798},{"c":72.1,"h":72.315,"l":72.1,"n":327,"o":72.2191,"t":"2026-10-20T18:30:00Z","v":9851,"vw":72.196368},{"c":72.24,"h":72.26,"l":72.03,"n":233,"o":72.09,"t":"2026-10-20T18:35:00Z","v":6859,"vw":72.091545},{"c":72.1,"h":72.24,"l":72.07,"n":309,"o":72.24,"t":"2026-10-20T18:40:00Z","v":11209,"vw":72.151524},{"c":72.38,"h":72.38,"l":72.11,"n":287,"o":72.11,"t":"2026-10-20T18:45:00Z","v":6361,"vw":72.251773},{"c":72.17,"h":72.41,"l":72.17,"n":427,"o":72.375,"t":"2026-10-20T18:50:00Z","v":11682,"vw":72.294376},{"c":72.18,"h":72.28,"l":72.15,"n":465,"o":72.24,"t":"2026-10-20T18:55:00Z","v":27758,"vw":72.204983},{"c":72.3523,"h":72.4,"l":72.16,"n":539,"o":72.16,"t":"2026-10-20T19:00:00Z","v":39784,"vw":72.269926},{"c":72.565,"h":72.62,"l":72.37,"n":599,"o":72.485,"t":"2026-10-20T19:05:00Z","v":37771,"vw":72.438569},{"c":72.56,"h":72.59,"l":72.52,"n":233,"o":72.56,"t":"2026-10-20T19:10:00Z","v":6857,"vw":72.559279},{"c":72.57,"h":72.69,"l":72.54,"n":253,"o":72.54,"t":"2026-10-20T19:15:00Z","v":6540,"vw":72.630887},{"c":72.4,"h":72.53,"l":72.38,"n":331,"o":72.53,"t":"2026-10-20T19:20:00Z","v":10760,"vw":72.425629},{"c":72.37,"h":72.42,"l":72.29,"n":430,"o":72.4,"t":"2026-10-20T19:25:00Z","v":13296,"vw":72.367293},{"c":72.285,"h":72.38,"l":72.135,"n":709,"o":72.365,"t":"2026-10-20T19:30:00Z","v":28814,"vw":72.290122},{"c":72.2,"h":72.32,"l":72.1027,"n":526,"o":72.31,"t":"2026-10-20T19:35:00Z","v":16948,"vw":72.198306},{"c":72.4,"h":72.4,"l":72.175,"n":599,"o":72.18,"t":"2026-10-20T19:40:00Z","v":21993,"vw":72.291081},{"c":72.41,"h":72.53,"l":72.31,"n":682,"o":72.45,"t":"2026-10-20T19:45:00Z","v":25073,"vw":72.415687},{"c":72.26,"h":72.41,"l":72.23,"n":752,"o":72.41,"t":"2026-10-20T19:50:00Z","v":34646,"vw":72.317997},{"c":72.11,"h":72.3,"l":72.06,"n":2670,"o":72.3,"t":"2026-10-20T19:55:00Z","v":146109,"vw":72.131554},{"c":72.14,"h":72.14,"l":72.14,"n":52,"o":72.14,"t":"2026-10-20T20:00:00Z","v":203111,"vw":72.14},{"c":72.66,"h":72.66,"l":72.66,"n":1,"o":72.66,"t":"2026-10-21T11:30:00Z","v":242,"vw":72.66},{"c":72.65,"h":72.66,"l":72.65,"n":2,"o":72.66,"t":"2026-10-21T11:35:00Z","v":484,"vw":72.655},{"c":73.99,"h":73.99,"l":73.99,"n":7,"o":73.99,"t":"2026-10-21T11:50:00Z","v":260,"vw":73.99},{"c":73.2,"h":74.3,"l":72.62,"n":121,"o":73.79,"t":"2026-10-21T13:30:00Z","v":13372,"vw":73.769559},{"c":73.025,"h":73.5,"l":72.49,"n":336,"o":73.08,"t":"2026-10-21T13:35:00Z","v":53059,"vw":73.384232},{"c":72.16,"h":72.82,"l":72.16,"n":264,"o":72.82,"t":"2026-10-21T13:40:00Z","v":8394,"vw":72.478508},{"c":72.52,"h":72.755,"l":72.245,"n":262,"o":72.27,"t":"2026-10-21T13:45:00Z","v":10397,"vw":72.481369},{"c":72.75,"h":73.125,"l":72.3,"n":420,"o":72.37,"t":"2026-10-21T13:50:00Z","v":22751,"vw":72.664191},{"c":72.94,"h":73.16,"l":72.77,"n":298,"o":72.865,"t":"2026-10-21T13:55:00Z","v":12048,"vw":73.005267},{"c":73.08,"h":73.08,"l":72.95,"n":211,"o":72.97,"t":"2026-10-21T14:00:00Z","v":5810,"vw":73.03539},{"c":72.805,"h":73.04,"l":72.68,"n":341,"o":73.01,"t":"2026-10-21T14:05:00Z","v":13854,"vw":72.844877},{"c":72.62,"h":72.9,"l":72.5,"n":376,"o":72.82,"t":"2026-10-21T14:10:00Z","v":18958,"vw":72.601228},{"c":72.23,"h":72.605,"l":72.21,"n":376,"o":72.605,"t":"2026-10-21T14:15:00Z","v":32331,"vw":72.44772},{"c":72.4575,"h":72.51,"l":72.16,"n":411,"o":72.225,"t":"2026-10-21T14:20:00Z","v":10595,"vw":72.330816},{"c":72.6,"h":72.71,"l":72.33,"n":314,"o":72.52,"t":"2026-10-21T14:25:00Z","v":11581,"vw":72.476737},{"c":72.745,"h":72.755,"l":72.38,"n":360,"o":72.595,"t":"2026-10-21T14:30:00Z","v":7331,"vw":72.547242},{"c":72.3875,"h":72.81,"l":72.31,"n":354,"o":72.81,"t":"2026-10-21T14:35:00Z","v":7892,"vw":72.528144},{"c":72.75,"h":72.79,"l":72.35,"n":396,"o":72.38,"t":"2026-10-21T14:40:00Z","v":33625,"vw":72.409553},{"c":72.925,"h":72.95,"l":72.71,"n":286,"o":72.735,"t":"2026-10-21T14:45:00Z","v":9853,"vw":72.845297},{"c":72.55,"h":72.96,"l":72.47,"n":326,"o":72.95,"t":"2026-10-21T14:50:00Z","v":11344,"vw":72.648303},{"c":72.31,"h":72.7,"l":72.26,"n":281,"o":72.64,"t":"2026-10-21T14:55:00Z","v":11647,"vw":72.478631},{"c":71.815,"h":72.335,"l":71.61,"n":339,"o":72.285,"t":"2026-10-21T15:00:00Z","v":12954,"vw":71.888708},{"c":71.9,"h":72.06,"l":71.745,"n":284,"o":71.815,"t":"2026-10-21T15:05:00Z","v":14530,"vw":71.94366},{"c":71.85,"h":71.955,"l":71.715,"n":351,"o":71.9,"t":"2026-10-21T15:10:00Z","v":9317,"vw":71.8698},{"c":71.78,"h":71.96,"l":71.585,"n":221,"o":71.91,"t":"2026-10-21T15:15:00Z","v":7669,"vw":71.796614},{"c":71.62,"h":71.74,"l":71.55,"n":195,"o":71.74,"t":"2026-10-21T15:20:00Z","v":6237,"vw":71.651341},{"c":71.67,"h":71.805,"l":71.61,"n":207,"o":71.635,"t":"2026-10-21T15:25:00Z","v":7945,"vw":71.7014},{"c":71.59,"h":71.71,"l":71.46,"n":204,"o":71.675,"t":"2026-10-21T15:30:00Z","v":6285,"vw":71.592941},{"c":72.15,"h":72.185,"l":71.58,"n":245,"o":71.58,"t":"2026-10-21T15:35:00Z","v":12172,"vw":71.820465},{"c":72.35,"h":72.35,"l":72.165,"n":209,"o":72.195,"t":"2026-10-21T15:40:00Z","v":12230,"vw":72.231555},{"c":72.41,"h":72.79,"l":72.375,"n":485,"o":72.375,"t":"2026-10-21T15:45:00Z","v":60045,"vw":72.66504},{"c":72.45,"h":72.54,"l":72.3601,"n":312,"o":72.45,"t":"2026-10-21T15:50:00Z","v":14234,"vw":72.465163},{"c":72.495,"h":72.495,"l":72.4,"n":116,"o":72.425,"t":"2026-10-21T15:55:00Z","v":5234,"vw":72.460188},{"c":72.46,"h":72.5,"l":72.41,"n":210,"o":72.45,"t":"2026-10-21T16:00:00Z","v":7553,"vw":72.45882},{"c":72.27,"h":72.46,"l":72.24,"n":203,"o":72.46,"t":"2026-10-21T16:05:00Z","v":7136,"vw":72.348743},{"c":72.285,"h":72.36,"l":72.22,"n":341,"o":72.33,"t":"2026-10-21T16:10:00Z","v":19604,"vw":72.280695},{"c":72.15,"h":72.35,"l":72.08,"n":206,"o":72.285,"t":"2026-10-21T16:15:00Z","v":5667,"vw":72.282829},{"c":72.06,"h":72.17,"l":72.06,"n":163,"o":72.17,"t":"2026-10-21T16:20:00Z","v":4659,"vw":72.120336},{"c":71.92,"h":72.105,"l":71.83,"n":228,"o":72.105,"t":"2026-10-21T16:25:00Z","v":10962,"vw":71.917966},{"c":71.685,"h":71.92,"l":71.685,"n":204,"o":71.92,"t":"2026-10-21T16:30:00Z","v":6166,"vw":71.798092},{"c":72.43,"h":72.525,"l":71.5027,"n":421,"o":71.61,"t":"2026-10-21T16:35:00Z","v":21006,"vw":71.855764},{"c":71.93,"h":72.36,"l":71.89,"n":311,"o":72.36,"t":"2026-10-21T16:40:00Z","v":11134,"vw":72.030709},{"c":71.8,"h":71.94,"l":71.64,"n":326,"o":71.89,"t":"2026-10-21T16:45:00Z","v":12566,"vw":71.844394},{"c":71.745,"h":71.835,"l":71.67,"n":218,"o":71.79,"t":"2026-10-21T16:50:00Z","v":4617,"vw":71.773943},{"c":71.84,"h":71.91,"l":71.67,"n":363,"o":71.71,"t":"2026-10-21T16:55:00Z","v":16992,"vw":71.840706},{"c":71.88,"h":71.98,"l":71.85,"n":284,"o":71.86,"t":"2026-10-21T17:00:00Z","v":9213,"vw":71.914734},{"c":72.3,"h":72.3,"l":71.96,"n":243,"o":71.96,"t":"2026-10-21T17:05:00Z","v":9908,"vw":72.085708},{"c":72.265,"h":72.28,"l":72.15,"n":163,"o":72.275,"t":"2026-10-21T17:10:00Z","v":5848,"vw":72.218556},{"c":72.44,"h":72.49,"l":72.2,"n":378,"o":72.305,"t":"2026-10-21T17:15:00Z","v":20893,"vw":72.281177},{"c":72.525,"h":72.54,"l":72.4,"n":220,"o":72.4,"t":"2026-10-21T17:20:00Z","v":6058,"vw":72.466694},{"c":72.47,"h":72.6,"l":72.46,"n":195,"o":72.5025,"t":"2026-10-21T17:25:00Z","v":7394,"vw":72.529034},{"c":72.375,"h":72.51,"l":72.35,"n":341,"o":72.465,"t":"2026-10-21T17:30:00Z","v":20671,"vw":72.418833},{"c":72.255,"h":72.375,"l":72.185,"n":273,"o":72.33,"t":"2026-10-21T17:35:00Z","v":13379,"vw":72.289684},{"c":72.38,"h":72.445,"l":72.27,"n":256,"o":72.27,"t":"2026-10-21T17:40:00Z","v":8739,"vw":72.369601},{"c":72.5,"h":72.5,"l":72.4,"n":221,"o":72.415,"t":"2026-10-21T17:45:00Z","v":9205,"vw":72.445747},{"c":72.5,"h":72.545,"l":72.45,"n":275,"o":72.47,"t":"2026-10-21T17:50:00Z","v":9795,"vw":72.490085},{"c":72.57,"h":72.57,"l":72.46,"n":214,"o":72.495,"t":"2026-10-21T17:55:00Z","v":8663,"vw":72.503548},{"c":72.68,"h":72.715,"l":72.57,"n":207,"o":72.57,"t":"2026-10-21T18:00:00Z","v":6530,"vw":72.657334},{"c":72.825,"h":72.9,"l":72.61,"n":225,"o":72.71,"t":"2026-10-21T18:05:00Z","v":8056,"vw":72.772045},{"c":72.935,"h":72.98,"l":72.79,"n":269,"o":72.84,"t":"2026-10-21T18:10:00Z","v":8758,"vw":72.871294},{"c":73.03,"h":73.14,"l":72.935,"n":352,"o":72.96,"t":"2026-10-21T18:15:00Z","v":18037,"vw":73.087881},{"c":73,"h":73.11,"l":72.93,"n":375,"o":73.02,"t":"2026-10-21T18:20:00Z","v":19567,"vw":73.003071},{"c":73.075,"h":73.1,"l":73.015,"n":200,"o":73.015,"t":"2026-10-21T18:25:00Z","v":8647,"vw":73.054235},{"c":72.975,"h":73.19,"l":72.94,"n":350,"o":73.075,"t":"2026-10-21T18:30:00Z","v":17637,"vw":73.105469},{"c":73.165,"h":73.18,"l":72.97,"n":288,"o":72.99,"t":"2026-10-21T18:35:00Z","v":14027,"vw":73.056999},{"c":73.045,"h":73.25,"l":72.99,"n":307,"o":73.165,"t":"2026-10-21T18:40:00Z","v":14245,"vw":73.147725},{"c":72.9,"h":73.185,"l":72.9,"n":378,"o":73.045,"t":"2026-10-21T18:45:00Z","v":16912,"vw":73.052931},{"c":72.715,"h":72.9,"l":72.62,"n":345,"o":72.82,"t":"2026-10-21T18:50:00Z","v":13284,"vw":72.78172},{"c":72.725,"h":72.76,"l":72.6025,"n":404,"o":72.715,"t":"2026-10-21T18:55:00Z","v":17239,"vw":72.688124},{"c":72.74,"h":72.74,"l":72.49,"n":439,"o":72.7,"t":"2026-10-21T19:00:00Z","v":19477,"vw":72.611357},{"c":72.6,"h":72.79,"l":72.6,"n":427,"o":72.69,"t":"2026-10-21T19:05:00Z","v":19812,"vw":72.683406},{"c":72.75,"h":72.8,"l":72.585,"n":276,"o":72.6,"t":"2026-10-21T19:10:00Z","v":10543,"vw":72.668454},{"c":72.73,"h":72.89,"l":72.67,"n":338,"o":72.745,"t":"2026-10-21T19:15:00Z","v":15653,"vw":72.762754},{"c":72.71,"h":72.88,"l":72.615,"n":619,"o":72.71,"t":"2026-10-21T19:20:00Z","v":32680,"vw":72.737289},{"c":72.81,"h":72.81,"l":72.6,"n":714,"o":72.73,"t":"2026-10-21T19:25:00Z","v":42276,"vw":72.734849},{"c":73.11,"h":73.11,"l":72.83,"n":424,"o":72.83,"t":"2026-10-21T19:30:00Z","v":19924,"vw":72.972584},{"c":72.955,"h":73.23,"l":72.945,"n":550,"o":73.16,"t":"2026-10-21T19:35:00Z","v":27670,"vw":73.111629},{"c":72.62,"h":72.955,"l":72.58,"n":515,"o":72.955,"t":"2026-10-21T19:40:00Z","v":25879,"vw":72.775578},{"c":72.51,"h":72.66,"l":72.45,"n":861,"o":72.625,"t":"2026-10-21T19:45:00Z","v":38721,"vw":72.563905},{"c":72.375,"h":72.55,"l":72.315,"n":1148,"o":72.48,"t":"2026-10-21T19:50:00Z","v":52490,"vw":72.440742},{"c":72.69,"h":72.79,"l":72.31,"n":2891,"o":72.375,"t":"2026-10-21T19:55:00Z","v":165973,"vw":72.615153},{"c":72.67,"h":72.67,"l":72.67,"n":41,"o":72.67,"t":"2026-10-21T20:00:00Z","v":262850,"vw":72.67},{"c":72.9,"h":72.9,"l":72.9,"n":1,"o":72.9,"t":"2026-10-21T20:15:00Z","v":300,"vw":72.9},{"c":71.21,"h":71.22,"l":71.04,"n":10,"o":71.04,"t":"2026-10-22T08:00:00Z","v":820,"vw":71.147309},{"c":69.72,"h":71.485,"l":69.42,"n":260,"o":71.34,"t":"2026-10-22T13:30:00Z","v":15936,"vw":70.757474},{"c":69.96,"h":70.285,"l":69.91,"n":144,"o":70,"t":"2026-10-22T13:35:00Z","v":6257,"vw":70.097851},{"c":69.115,"h":69.9675,"l":69.115,"n":261,"o":69.9675,"t":"2026-10-22T13:40:00Z","v":8673,"vw":69.650924},{"c":69.575,"h":69.63,"l":69.175,"n":231,"o":69.175,"t":"2026-10-22T13:45:00Z","v":9310,"vw":69.394631},{"c":70.22,"h":70.31,"l":69.14,"n":604,"o":69.42,"t":"2026-10-22T13:50:00Z","v":123131,"vw":70.095845},{"c":70.505,"h":70.665,"l":70.22,"n":248,"o":70.22,"t":"2026-10-22T13:55:00Z","v":15052,"vw":70.442111},{"c":70.7375,"h":71,"l":70.49,"n":247,"o":70.51,"t":"2026-10-22T14:00:00Z","v":9818,"vw":70.79763},{"c":69.44,"h":70.4,"l":69.43,"n":302,"o":70.4,"t":"2026-10-22T14:05:00Z","v":12629,"vw":69.781353},{"c":69.425,"h":69.7057,"l":69.23,"n":308,"o":69.35,"t":"2026-10-22T14:10:00Z","v":10695,"vw":69.490374},{"c":69.49,"h":69.61,"l":69.18,"n":292,"o":69.255,"t":"2026-10-22T14:15:00Z","v":8905,"vw":69.455855},{"c":68.725,"h":69.43,"l":68.67,"n":505,"o":69.39,"t":"2026-10-22T14:20:00Z","v":9585,"vw":69.041705},{"c":67.94,"h":68.63,"l":67.94,"n":536,"o":68.63,"t":"2026-10-22T14:25:00Z","v":20790,"vw":68.175254},{"c":68.15,"h":68.42,"l":67.73,"n":421,"o":67.9775,"t":"2026-10-22T14:30:00Z","v":23504,"vw":68.119402},{"c":68.19,"h":68.42,"l":68.05,"n":408,"o":68.39,"t":"2026-10-22T14:35:00Z","v":17209,"vw":68.213011},{"c":68.61,"h":68.67,"l":68.085,"n":474,"o":68.23,"t":"2026-10-22T14:40:00Z","v":31820,"vw":68.342749},{"c":68.12,"h":68.61,"l":68.055,"n":383,"o":68.59,"t":"2026-10-22T14:45:00Z","v":10850,"vw":68.326268},{"c":67.98,"h":68.23,"l":67.96,"n":344,"o":68.1,"t":"2026-10-22T14:50:00Z","v":14146,"vw":68.071935},{"c":68.035,"h":68.035,"l":67.63,"n":457,"o":67.975,"t":"2026-10-22T14:55:00Z","v":19162,"vw":67.883875},{"c":67.6,"h":68.16,"l":67.6,"n":323,"o":68.03,"t":"2026-10-22T15:00:00Z","v":12198,"vw":67.974803},{"c":67.53,"h":67.77,"l":67.53,"n":239,"o":67.71,"t":"2026-10-22T15:05:00Z","v":8044,"vw":67.657176},{"c":67.31,"h":67.62,"l":67.27,"n":495,"o":67.53,"t":"2026-10-22T15:10:00Z","v":10044,"vw":67.451726},{"c":67.8675,"h":67.905,"l":67.42,"n":376,"o":67.42,"t":"2026-10-22T15:15:00Z","v":37845,"vw":67.616606},{"c":67.93,"h":68.03,"l":67.81,"n":482,"o":67.88,"t":"2026-10-22T15:20:00Z","v":40569,"vw":67.904188},{"c":67.74,"h":67.97,"l":67.68,"n":426,"o":67.955,"t":"2026-10-22T15:25:00Z","v":64261,"vw":67.839906},{"c":67.25,"h":67.9,"l":67.25,"n":457,"o":67.85,"t":"2026-10-22T15:30:00Z","v":25714,"vw":67.673182},{"c":67.35,"h":67.685,"l":67.225,"n":776,"o":67.26,"t":"2026-10-22T15:35:00Z","v":38574,"vw":67.315624},{"c":67.67,"h":67.76,"l":67.05,"n":420,"o":67.365,"t":"2026-10-22T15:40:00Z","v":35191,"vw":67.580455},{"c":68.135,"h":68.135,"l":67.64,"n":327,"o":67.64,"t":"2026-10-22T15:45:00Z","v":14683,"vw":67.847559},{"c":68.55,"h":68.55,"l":68.22,"n":249,"o":68.27,"t":"2026-10-22T15:50:00Z","v":8221,"vw":68.36096},{"c":68.64,"h":68.765,"l":68.495,"n":271,"o":68.495,"t":"2026-10-22T15:55:00Z","v":8767,"vw":68.628929},{"c":68.34,"h":68.85,"l":68.28,"n":540,"o":68.65,"t":"2026-10-22T16:00:00Z","v":36890,"vw":68.634136},{"c":68.33,"h":68.425,"l":68.16,"n":290,"o":68.34,"t":"2026-10-22T16:05:00Z","v":9028,"vw":68.307995},{"c":68.51,"h":68.51,"l":68.28,"n":251,"o":68.34,"t":"2026-10-22T16:10:00Z","v":8758,"vw":68.411619},{"c":68.495,"h":68.555,"l":68.41,"n":440,"o":68.51,"t":"2026-10-22T16:15:00Z","v":33689,"vw":68.504652},{"c":68.24,"h":68.5,"l":68.24,"n":238,"o":68.495,"t":"2026-10-22T16:20:00Z","v":15339,"vw":68.441448},{"c":68.15,"h":68.29,"l":68.1,"n":193,"o":68.27,"t":"2026-10-22T16:25:00Z","v":9989,"vw":68.214246},{"c":67.98,"h":68.09,"l":67.77,"n":455,"o":68.09,"t":"2026-10-22T16:30:00Z","v":20099,"vw":67.857414},{"c":68.3,"h":68.3,"l":67.945,"n":427,"o":67.945,"t":"2026-10-22T16:35:00Z","v":13128,"vw":68.086933},{"c":68.46,"h":68.57,"l":68.31,"n":270,"o":68.33,"t":"2026-10-22T16:40:00Z","v":7008,"vw":68.440544},{"c":68.265,"h":68.445,"l":68.19,"n":249,"o":68.445,"t":"2026-10-22T16:45:00Z","v":8704,"vw":68.236088},{"c":68.32,"h":68.425,"l":68.135,"n":378,"o":68.18,"t":"2026-10-22T16:50:00Z","v":10756,"vw":68.232942},{"c":68.5125,"h":68.5125,"l":68.14,"n":309,"o":68.295,"t":"2026-10-22T16:55:00Z","v":8123,"vw":68.297157},{"c":68.31,"h":68.6,"l":68.3,"n":344,"o":68.5,"t":"2026-10-22T17:00:00Z","v":10654,"vw":68.435974},{"c":68.39,"h":68.39,"l":68.26,"n":147,"o":68.33,"t":"2026-10-22T17:05:00Z","v":4810,"vw":68.314633},{"c":68.445,"h":68.49,"l":68.31,"n":197,"o":68.35,"t":"2026-10-22T17:10:00Z","v":5278,"vw":68.415909},{"c":68.4,"h":68.61,"l":68.275,"n":435,"o":68.51,"t":"2026-10-22T17:15:00Z","v":15129,"vw":68.378478},{"c":68.11,"h":68.42,"l":68.11,"n":403,"o":68.395,"t":"2026-10-22T17:20:00Z","v":18174,"vw":68.270601},{"c":68.25,"h":68.26,"l":68.01,"n":306,"o":68.06,"t":"2026-10-22T17:25:00Z","v":14060,"vw":68.205382},{"c":68.15,"h":68.23,"l":68.14,"n":234,"o":68.22,"t":"2026-10-22T17:30:00Z","v":8121,"vw":68.173909},{"c":68.05,"h":68.185,"l":68.0273,"n":299,"o":68.185,"t":"2026-10-22T17:35:00Z","v":7245,"vw":68.112877},{"c":68.03,"h":68.105,"l":67.97,"n":387,"o":68.025,"t":"2026-10-22T17:40:00Z","v":11790,"vw":68.018986},{"c":67.93,"h":68.095,"l":67.93,"n":262,"o":68.09,"t":"2026-10-22T17:45:00Z","v":7719,"vw":68.033001},{"c":68.115,"h":68.17,"l":67.89,"n":385,"o":67.94,"t":"2026-10-22T17:50:00Z","v":13735,"vw":68.045452},{"c":68.02,"h":68.25,"l":67.96,"n":401,"o":68.18,"t":"2026-10-22T17:55:00Z","v":18987,"vw":68.185603},{"c":67.605,"h":68.04,"l":67.55,"n":299,"o":67.995,"t":"2026-10-22T18:00:00Z","v":10236,"vw":67.841939},{"c":67.64,"h":67.68,"l":67.44,"n":544,"o":67.605,"t":"2026-10-22T18:05:00Z","v":25719,"vw":67.559913},{"c":67.71,"h":67.79,"l":67.64,"n":322,"o":67.65,"t":"2026-10-22T18:10:00Z","v":14435,"vw":67.717767},{"c":67.88,"h":67.88,"l":67.63,"n":456,"o":67.705,"t":"2026-10-22T18:15:00Z","v":22516,"vw":67.727801},{"c":67.83,"h":67.94,"l":67.815,"n":333,"o":67.875,"t":"2026-10-22T18:20:00Z","v":13346,"vw":67.881947},{"c":67.58,"h":67.8,"l":67.58,"n":242,"o":67.8,"t":"2026-10-22T18:25:00Z","v":7195,"vw":67.671734},{"c":67.66,"h":67.68,"l":67.47,"n":300,"o":67.57,"t":"2026-10-22T18:30:00Z","v":8779,"vw":67.608522},{"c":67.4652,"h":67.77,"l":67.4652,"n":328,"o":67.7,"t":"2026-10-22T18:35:00Z","v":16485,"vw":67.59145},{"c":67.6025,"h":67.63,"l":67.4456,"n":592,"o":67.47,"t":"2026-10-22T18:40:00Z","v":42451,"vw":67.514173},{"c":67.455,"h":67.705,"l":67.45,"n":454,"o":67.61,"t":"2026-10-22T18:45:00Z","v":18186,"vw":67.589012},{"c":67.29,"h":67.49,"l":67.28,"n":356,"o":67.44,"t":"2026-10-22T18:50:00Z","v":14247,"vw":67.372703},{"c":67.24,"h":67.425,"l":67.2,"n":449,"o":67.29,"t":"2026-10-22T18:55:00Z","v":20069,"vw":67.317953},{"c":66.96,"h":67.32,"l":66.87,"n":860,"o":67.275,"t":"2026-10-22T19:00:00Z","v":55288,"vw":67.023238},{"c":66.87,"h":67.06,"l":66.775,"n":1070,"o":67.005,"t":"2026-10-22T19:05:00Z","v":107064,"vw":66.937513},{"c":67.05,"h":67.21,"l":66.85,"n":858,"o":66.885,"t":"2026-10-22T19:10:00Z","v":53762,"vw":67.039056},{"c":66.91,"h":67.025,"l":66.885,"n":454,"o":67.025,"t":"2026-10-22T19:15:00Z","v":16894,"vw":66.963704},{"c":67.2,"h":67.25,"l":66.91,"n":536,"o":66.925,"t":"2026-10-22T19:20:00Z","v":23031,"vw":67.097592},{"c":67.23,"h":67.28,"l":67.1,"n":714,"o":67.17,"t":"2026-10-22T19:25:00Z","v":47213,"vw":67.186052},{"c":66.8575,"h":67.355,"l":66.855,"n":1055,"o":67.285,"t":"2026-10-22T19:30:00Z","v":61013,"vw":67.166404},{"c":66.97,"h":67.06,"l":66.84,"n":630,"o":66.89,"t":"2026-10-22T19:35:00Z","v":23691,"vw":66.936147},{"c":66.59,"h":66.94,"l":66.465,"n":1133,"o":66.94,"t":"2026-10-22T19:40:00Z","v":52465,"vw":66.63761},{"c":66.63,"h":66.73,"l":66.44,"n":1048,"o":66.595,"t":"2026-10-22T19:45:00Z","v":42366,"vw":66.617852},{"c":66.955,"h":67.3,"l":66.61,"n":1737,"o":66.65,"t":"2026-10-22T19:50:00Z","v":78072,"vw":66.999097},{"c":66.94,"h":67,"l":66.72,"n":3641,"o":66.9,"t":"2026-10-22T19:55:00Z","v":260235,"vw":66.85551},{"c":66.94,"h":66.94,"l":66.94,"n":36,"o":66.94,"t":"2026-10-22T20:00:00Z","v":238858,"vw":66.94},{"c":66.94,"h":66.94,"l":66.94,"n":1,"o":66.94,"t":"2026-10-22T20:25:00Z","v":220,"vw":66.94}],"history":[{"c":63.37,"h":63.81,"l":62.84,"n":10695,"o":63.27,"t":"2024-10-21T04:00:00Z","v":501723,"vw":63.358577},{"c":62.39,"h":63.72,"l":62.39,"n":9628,"o":63.14,"t":"2024-10-22T04:00:00Z","v":485348,"vw":63.104884},{"c":61.34,"h":62.92,"l":60.69,"n":9365,"o":62.24,"t":"2024-10-23T04:00:00Z","v":361963,"vw":61.578474},{"c":61.34,"h":61.86,"l":60.765,"n":7605,"o":61.54,"t":"2024-10-24T04:00:00Z","v":279748,"vw":61.306105},{"c":61.03,"h":62.02,"l":60.59,"n":8977,"o":61.84,"t":"2024-10-25T04:00:00Z","v":362409,"vw":61.211446},{"c":63.56,"h":63.58,"l":61.1,"n":12162,"o":61.48,"t":"2024-10-28T04:00:00Z","v":1409478,"vw":63.050462},{"c":63.29,"h":63.39,"l":61.67,"n":12471,"o":62.74,"t":"2024-10-29T04:00:00Z","v":651896,"vw":62.907317},{"c":63.75,"h":64.365,"l":62.37,"n":12067,"o":62.81,"t":"2024-10-30T04:00:00Z","v":858997,"vw":63.706296},{"c":62.62,"h":64.2,"l":62.13,"n":10647,"o":62.71,"t":"2024-10-31T04:00:00Z","v":682775,"vw":63.068766},{"c":63.59,"h":64.66,"l":63.37,"n":13411,"o":63.61,"t":"2024-11-01T04:00:00Z","v":585336,"vw":63.815303},{"c":64.34,"h":64.68,"l":63.12,"n":15442,"o":63.46,"t":"2024-11-04T05:00:00Z","v":948328,"vw":64.087931},{"c":73.85,"h":73.9,"l":64.59,"n":27955,"o":64.59,"t":"2024-11-05T05:00:00Z","v":2115730,"vw":71.061244},{"c":77.08,"h":78.53,"l":73.85,"n":31824,"o":78.26,"t":"2024-11-06T05:00:00Z","v":2347857,"vw":76.052745},{"c":79.18,"h":80.0891,"l":76.64,"n":20693,"o":76.96,"t":"2024-11-07T05:00:00Z","v":973730,"vw":79.347353},{"c":81.64,"h":81.71,"l":78.59,"n":14788,"o":78.67,"t":"2024-11-08T05:00:00Z","v":885867,"vw":80.788392},{"c":81.91,"h":83.4,"l":81.05,"n":14009,"o":82.78,"t":"2024-11-11T05:00:00Z","v":843739,"vw":81.983176},{"c":80.02,"h":82.83,"l":79.41,"n":13370,"o":81.88,"t":"2024-11-12T05:00:00Z","v":985131,"vw":80.324454},{"c":79.2,"h":81.755,"l":78.95,"n":11941,"o":80.7,"t":"2024-11-13T05:00:00Z","v":1178613,"vw":79.807645},{"c":78.91,"h":80.135,"l":77.91,"n":10055,"o":79.98,"t":"2024-11-14T05:00:00Z","v":542447,"vw":78.820531},{"c":78.07,"h":79.52,"l":77.895,"n":9433,"o":79.24,"t":"2024-11-15T05:00:00Z","v":637931,"vw":78.304344},{"c":79.06,"h":80.74,"l":77.93,"n":10857,"o":78.17,"t":"2024-11-18T05:00:00Z","v":735729,"vw":79.361547},{"c":81.36,"h":81.42,"l":75.48,"n":11430,"o":76.42,"t":"2024-11-19T05:00:00Z","v":555749,"vw":80.38289},{"c":80.42,"h":81.31,"l":79.38,"n":10761,"o":81.31,"t":"2024-11-20T05:00:00Z","v":515617,"vw":80.246349},{"c":83.26,"h":83.81,"l":80.48,"n":11411,"o":81.21,"t":"2024-11-21T05:00:00Z","v":580613,"vw":83.09437},{"c":82.99,"h":83.4,"l":81.9,"n":11762,"o":82.96,"t":"2024-11-22T05:00:00Z","v":592376,"vw":82.768527},{"c":83.98,"h":84.97,"l":83.09,"n":10513,"o":83.98,"t":"2024-11-25T05:00:00Z","v":607429,"vw":83.956047},{"c":83.68,"h":84.97,"l":83.24,"n":10167,"o":83.95,"t":"2024-11-26T05:00:00Z","v":519306,"vw":83.867453},{"c":83.17,"h":84.833,"l":82.16,"n":8217,"o":84.38,"t":"2024-11-27T05:00:00Z","v":339616,"vw":83.075377},{"c":83.71,"h":84.7,"l":83.38,"n":4319,"o":84.27,"t":"2024-11-29T05:00:00Z","v":253074,"vw":83.844155},{"c":83.26,"h":84.69,"l":82.74,"n":11010,"o":84.33,"t":"2024-12-02T05:00:00Z","v":445331,"vw":83.555843},{"c":83.59,"h":83.8625,"l":82.37,"n":9345,"o":82.61,"t":"2024-12-03T05:00:00Z","v":394999,"vw":83.338359},{"c":84.91,"h":84.95,"l":82.8,"n":11032,"o":83.6,"t":"2024-12-04T05:00:00Z","v":684791,"vw":84.178043},{"c":82.99,"h":84.78,"l":82.51,"n":11972,"o":84.51,"t":"2024-12-05T05:00:00Z","v":653531,"vw":83.363446},{"c":82.65,"h":83.69,"l":81.405,"n":10158,"o":83.69,"t":"2024-12-06T05:00:00Z","v":532837,"vw":82.312752},{"c":78.58,"h":83.66,"l":78.09,"n":14542,"o":83.03,"t":"2024-12-09T05:00:00Z","v":690181,"vw":79.135123},{"c":77.54,"h":79.17,"l":77.42,"n":14064,"o":79.16,"t":"2024-12-10T05:00:00Z","v":694023,"vw":77.982149},{"c":80.71,"h":81.3575,"l":79.05,"n":14113,"o":79.67,"t":"2024-12-11T05:00:00Z","v":901566,"vw":80.536333},{"c":79.75,"h":81.37,"l":79.66,"n":7522,"o":80.59,"t":"2024-12-12T05:00:00Z","v":419596,"vw":80.23246},{"c":79.4,"h":80.73,"l":78.76,"n":7901,"o":79.63,"t":"2024-12-13T05:00:00Z","v":301216,"vw":79.419575},{"c":81.86,"h":81.89,"l":79.77,"n":12079,"o":79.77,"t":"2024-12-16T05:00:00Z","v":664392,"vw":81.351565},{"c":80.87,"h":81.73,"l":78.79,"n":13057,"o":80.95,"t":"2024-12-17T05:00:00Z","v":633542,"vw":80.672569},{"c":77.88,"h":82.86,"l":77.16,"n":20495,"o":81.92,"t":"2024-12-18T05:00:00Z","v":1169697,"vw":79.999522},{"c":80.04,"h":81.93,"l":79.0625,"n":13393,"o":79.47,"t":"2024-12-19T05:00:00Z","v":723972,"vw":79.963648},{"c":80.65,"h":81.67,"l":78.35,"n":13086,"o":78.35,"t":"2024-12-20T05:00:00Z","v":1082777,"vw":80.398533},{"c":80.27,"h":81.12,"l":79.34,"n":10654,"o":80.18,"t":"2024-12-23T05:00:00Z","v":410122,"vw":80.315783},{"c":80.41,"h":81,"l":79.42,"n":3625,"o":80.7,"t":"2024-12-24T05:00:00Z","v":168483,"vw":80.081119},{"c":81.12,"h":81.32,"l":79.475,"n":7024,"o":80.19,"t":"2024-12-26T05:00:00Z","v":272861,"vw":80.854133},{"c":77.73,"h":80.51,"l":76.98,"n":11476,"o":80.13,"t":"2024-12-27T05:00:00Z","v":595855,"vw":77.897671},{"c":76.82,"h":77.36,"l":75.09,"n":11082,"o":76.66,"t":"2024-12-30T05:00:00Z","v":1463652,"vw":76.625599},{"c":76.4,"h":77.99,"l":76.04,"n":9293,"o":77.06,"t":"2024-12-31T05:00:00Z","v":955163,"vw":76.461237},{"c":76.89,"h":78.31,"l":75.61,"n":11385,"o":77.44,"t":"2025-01-02T05:00:00Z","v":480599,"vw":76.668522},{"c":79.6,"h":79.86,"l":77.1403,"n":9827,"o":77.18,"t":"2025-01-03T05:00:00Z","v":391341,"vw":79.146193},{"c":80.1,"h":81.5,"l":79.72,"n":11024,"o":80.19,"t":"2025-01-06T05:00:00Z","v":354788,"vw":80.25843},{"c":78.02,"h":81.26,"l":74.465,"n":14100,"o":80.73,"t":"2025-01-07T05:00:00Z","v":777923,"vw":77.316498},{"c":78.93,"h":78.93,"l":76.419,"n":7784,"o":78.38,"t":"2025-01-08T05:00:00Z","v":335848,"vw":78.539138},{"c":77.54,"h":78.19,"l":76.37,"n":11793,"o":77.62,"t":"2025-01-10T05:00:00Z","v":503037,"vw":77.395046},{"c":79.07,"h":79.185,"l":75.93,"n":11518,"o":75.93,"t":"2025-01-13T05:00:00Z","v":465913,"vw":78.613616},{"c":81.43,"h":82,"l":80,"n":11178,"o":80.31,"t":"2025-01-14T05:00:00Z","v":505649,"vw":81.227881},{"c":83.94,"h":84.94,"l":82.785,"n":11868,"o":84,"t":"2025-01-15T05:00:00Z","v":542970,"vw":83.649643},{"c":84.4,"h":84.86,"l":83.64,"n":9328,"o":84,"t":"2025-01-16T05:00:00Z","v":412125,"vw":84.293587},{"c":84.86,"h":86.2,"l":84.31,"n":13523,"o":85.84,"t":"2025-01-17T05:00:00Z","v":1071837,"vw":85.06778},{"c":89.03,"h":89.1818,"l":85.66,"n":14123,"o":86.97,"t":"2025-01-21T05:00:00Z","v":708664,"vw":88.22497},{"c":87.97,"h":90.8638,"l":87.52,"n":14887,"o":89.8,"t":"2025-01-22T05:00:00Z","v":645320,"vw":88.620008},{"c":87.92,"h":88.535,"l":86.22,"n":16229,"o":87.24,"t":"2025-01-23T05:00:00Z","v":670573,"vw":87.939694},{"c":86.43,"h":88.22,"l":85.4,"n":12216,"o":87.76,"t":"2025-01-24T05:00:00Z","v":518438,"vw":86.217108},{"c":69.06,"h":81.46,"l":68.93,"n":35107,"o":81.46,"t":"2025-01-27T05:00:00Z","v":2117779,"vw":71.553265},{"c":72.27,"h":72.74,"l":70.17,"n":21458,"o":71.24,"t":"2025-01-28T05:00:00Z","v":1146742,"vw":71.690045},{"c":74.59,"h":75.67,"l":72.27,"n":18510,"o":72.87,"t":"2025-01-29T05:00:00Z","v":1069452,"vw":74.254529},{"c":77.04,"h":78.19,"l":75.72,"n":13033,"o":76.44,"t":"2025-01-30T05:00:00Z","v":671551,"vw":77.029747},{"c":76.77,"h":78.01,"l":75.14,"n":15766,"o":78.01,"t":"2025-01-31T05:00:00Z","v":1094506,"vw":76.777727},{"c":75.13,"h":76.55,"l":73.23,"n":15071,"o":74.17,"t":"2025-02-03T05:00:00Z","v":546313,"vw":75.359767},{"c":75.14,"h":76.28,"l":74.02,"n":11192,"o":75.67,"t":"2025-02-04T05:00:00Z","v":635770,"vw":74.978168},{"c":76.41,"h":79.7,"l":75.4873,"n":17486,"o":76.26,"t":"2025-02-05T05:00:00Z","v":1223392,"vw":77.117636},{"c":79.61,"h":79.83,"l":76.5,"n":12000,"o":77.25,"t":"2025-02-06T05:00:00Z","v":610885,"vw":78.905722},{"c":78.79,"h":81.02,"l":78.22,"n":9882,"o":80.29,"t":"2025-02-07T05:00:00Z","v":450037,"vw":78.958174},{"c":79.74,"h":80.74,"l":78.1998,"n":10796,"o":79.06,"t":"2025-02-10T05:00:00Z","v":523948,"vw":79.943991},{"c":77.35,"h":78.9,"l":76.32,"n":9096,"o":78.78,"t":"2025-02-11T05:00:00Z","v":431379,"vw":77.540768},{"c":75.07,"h":76.14,"l":74.21,"n":13436,"o":74.87,"t":"2025-02-12T05:00:00Z","v":657384,"vw":75.025243},{"c":74.53,"h":76.09,"l":72.56,"n":16257,"o":75.93,"t":"2025-02-13T05:00:00Z","v":846821,"vw":73.89672},{"c":73.52,"h":74.93,"l":72.0723,"n":11370,"o":74.93,"t":"2025-02-14T05:00:00Z","v":602131,"vw":73.287699},{"c":72.7,"h":74.04,"l":71.52,"n":15777,"o":73.7,"t":"2025-02-18T05:00:00Z","v":895200,"vw":72.341789},{"c":70.99,"h":72.141,"l":70.25,"n":19253,"o":71.72,"t":"2025-02-19T05:00:00Z","v":1220649,"vw":70.862873},{"c":67.8,"h":72.07,"l":66.43,"n":28656,"o":71.6,"t":"2025-02-20T05:00:00Z","v":1631376,"vw":68.06324},{"c":66.02,"h":69.89,"l":65.36,"n":17260,"o":69.38,"t":"2025-02-21T05:00:00Z","v":970923,"vw":66.611709},{"c":64.32,"h":66.5,"l":63.57,"n":23664,"o":66.01,"t":"2025-02-24T05:00:00Z","v":1138795,"vw":64.703082},{"c":70.51,"h":71.19,"l":65.4,"n":37758,"o":68.31,"t":"2025-02-25T05:00:00Z","v":2570659,"vw":69.118655},{"c":73.15,"h":73.94,"l":71.25,"n":24539,"o":71.74,"t":"2025-02-26T05:00:00Z","v":1247755,"vw":72.786114},{"c":71.71,"h":74.33,"l":70.82,"n":25392,"o":73.37,"t":"2025-02-27T05:00:00Z","v":1467440,"vw":72.736595},{"c":71.74,"h":73.34,"l":69.66,"n":20733,"o":71.2,"t":"2025-02-28T05:00:00Z","v":1484760,"vw":71.974015},{"c":68.85,"h":73.46,"l":67.51,"n":22633,"o":73.16,"t":"2025-03-03T05:00:00Z","v":1535840,"vw":69.60972},{"c":66.76,"h":68.69,"l":65.04,"n":20083,"o":66.51,"t":"2025-03-04T05:00:00Z","v":1040837,"vw":66.825663},{"c":68.22,"h":68.9,"l":66.02,"n":16172,"o":67.19,"t":"2025-03-05T05:00:00Z","v":1010820,"vw":68.081209},{"c":63.56,"h":66.785,"l":63.195,"n":17673,"o":65.64,"t":"2025-03-06T05:00:00Z","v":1005641,"vw":64.233705},{"c":63.43,"h":64.35,"l":61.27,"n":17957,"o":63.66,"t":"2025-03-07T05:00:00Z","v":998407,"vw":62.950284},{"c":60.51,"h":61.885,"l":58.46,"n":23716,"o":61.04,"t":"2025-03-10T04:00:00Z","v":1394982,"vw":60.224395},{"c":64.37,"h":65.7,"l":60.98,"n":19656,"o":61.28,"t":"2025-03-11T04:00:00Z","v":1041196,"vw":63.984529},{"c":65.68,"h":67.42,"l":64.3719,"n":15261,"o":66.41,"t":"2025-03-12T04:00:00Z","v":837042,"vw":65.665208},{"c":65.32,"h":66.11,"l":62.97,"n":13624,"o":65.59,"t":"2025-03-13T04:00:00Z","v":817441,"vw":64.97202},{"c":67.17,"h":67.5045,"l":65.595,"n":14056,"o":66.34,"t":"2025-03-14T04:00:00Z","v":700753,"vw":66.877279},{"c":64.64,"h":65.88,"l":63.49,"n":25274,"o":63.89,"t":"2025-03-17T04:00:00Z","v":1719799,"vw":64.613136},{"c":63.64,"h":64.815,"l":62.65,"n":15115,"o":63.86,"t":"2025-03-18T04:00:00Z","v":897396,"vw":63.824068},{"c":64.7,"h":65.16,"l":63.47,"n":17224,"o":63.67,"t":"2025-03-19T04:00:00Z","v":1056431,"vw":64.685222},{"c":64.43,"h":65.85,"l":63.15,"n":14605,"o":63.15,"t":"2025-03-20T04:00:00Z","v":917941,"vw":64.746555},{"c":63.62,"h":64.52,"l":62.95,"n":13361,"o":63.23,"t":"2025-03-21T04:00:00Z","v":1349945,"vw":63.59365},{"c":65.63,"h":66.5068,"l":65.025,"n":10827,"o":65.43,"t":"2025-03-24T04:00:00Z","v":770949,"vw":65.512135},{"c":64.89,"h":65.86,"l":64.51,"n":10780,"o":65.46,"t":"2025-03-25T04:00:00Z","v":514319,"vw":64.985911},{"c":61.01,"h":65.06,"l":60.71,"n":12345,"o":65.01,"t":"2025-03-26T04:00:00Z","v":768314,"vw":61.562264},{"c":57.55,"h":60.6,"l":56.91,"n":28855,"o":60.06,"t":"2025-03-27T04:00:00Z","v":1843221,"vw":57.869783},{"c":57.27,"h":57.98,"l":56.25,"n":14987,"o":57.6,"t":"2025-03-28T04:00:00Z","v":775505,"vw":57.208326},{"c":57.41,"h":57.43,"l":54.63,"n":13642,"o":56,"t":"2025-03-31T04:00:00Z","v":905375,"vw":56.884522},{"c":57.57,"h":57.895,"l":56.07,"n":12429,"o":56.92,"t":"2025-04-01T04:00:00Z","v":668371,"vw":57.373013},{"c":59.42,"h":59.57,"l":56.11,"n":11181,"o":56.11,"t":"2025-04-02T04:00:00Z","v":622443,"vw":59.052923},{"c":55.24,"h":56.6,"l":54.15,"n":15085,"o":55.86,"t":"2025-04-03T04:00:00Z","v":875216,"vw":55.325709},{"c":52.66,"h":53.6099,"l":49.67,"n":21671,"o":52.27,"t":"2025-04-04T04:00:00Z","v":1172217,"vw":52.135878},{"c":53.53,"h":56.1,"l":49.1,"n":20522,"o":49.29,"t":"2025-04-07T04:00:00Z","v":1113717,"vw":53.018669},{"c":53.76,"h":56.88,"l":52.75,"n":20375,"o":56.47,"t":"2025-04-08T04:00:00Z","v":1334999,"vw":54.540438},{"c":58.58,"h":60.31,"l":52.22,"n":21977,"o":53.12,"t":"2025-04-09T04:00:00Z","v":1260820,"vw":57.453926},{"c":56.42,"h":57.72,"l":54.51,"n":18776,"o":56.55,"t":"2025-04-10T04:00:00Z","v":1116634,"vw":56.386657},{"c":57.23,"h":57.82,"l":55.37,"n":11964,"o":56.58,"t":"2025-04-11T04:00:00Z","v":552659,"vw":56.891939},{"c":57.84,"h":58.99,"l":56.7852,"n":11408,"o":58.73,"t":"2025-04-14T04:00:00Z","v":578216,"vw":57.744885},{"c":57.79,"h":58.7,"l":57.08,"n":10617,"o":57.91,"t":"2025-04-15T04:00:00Z","v":607508,"vw":57.886136},{"c":57.74,"h":58.91,"l":56.57,"n":16447,"o":56.57,"t":"2025-04-16T04:00:00Z","v":981104,"vw":57.63191},{"c":56.45,"h":58.34,"l":56.16,"n":14097,"o":57.56,"t":"2025-04-17T04:00:00Z","v":1135688,"vw":56.614253},{"c":53.93,"h":55.63,"l":53.1272,"n":12798,"o":55.63,"t":"2025-04-21T04:00:00Z","v":774483,"vw":53.828307},{"c":55.44,"h":56.37,"l":54.3,"n":13139,"o":54.53,"t":"2025-04-22T04:00:00Z","v":1025144,"vw":55.376815},{"c":57.67,"h":59.8,"l":57.495,"n":14222,"o":58.9,"t":"2025-04-23T04:00:00Z","v":719727,"vw":58.113557},{"c":59.44,"h":59.63,"l":57.4335,"n":11705,"o":57.94,"t":"2025-04-24T04:00:00Z","v":521904,"vw":59.185692},{"c":60.55,"h":60.915,"l":59.33,"n":10873,"o":59.33,"t":"2025-04-25T04:00:00Z","v":516360,"vw":60.39788},{"c":61.21,"h":62.09,"l":60.17,"n":13648,"o":60.17,"t":"2025-04-28T04:00:00Z","v":540459,"vw":61.120327},{"c":61.29,"h":62.1,"l":60.66,"n":13190,"o":61.36,"t":"2025-04-29T04:00:00Z","v":595126,"vw":61.358236},{"c":59.97,"h":60.24,"l":58.13,"n":18034,"o":59.58,"t":"2025-04-30T04:00:00Z","v":951677,"vw":59.651714},{"c":63.85,"h":64.98,"l":62.175,"n":20197,"o":62.23,"t":"2025-05-01T04:00:00Z","v":1358269,"vw":64.132087},{"c":66.18,"h":67.475,"l":64.61,"n":18947,"o":64.98,"t":"2025-05-02T04:00:00Z","v":1252785,"vw":66.387803},{"c":67.07,"h":67.59,"l":65.5,"n":19132,"o":65.5,"t":"2025-05-05T04:00:00Z","v":1483702,"vw":67.131216},{"c":65.1,"h":67.445,"l":63.36,"n":30054,"o":66,"t":"2025-05-06T04:00:00Z","v":1905409,"vw":65.626304},{"c":66.71,"h":67.16,"l":65.23,"n":19505,"o":65.24,"t":"2025-05-07T04:00:00Z","v":1179745,"vw":66.538853},{"c":68.48,"h":70.29,"l":67.39,"n":20850,"o":68.42,"t":"2025-05-08T04:00:00Z","v":1196102,"vw":69.052016},{"c":68.3,"h":68.865,"l":67.15,"n":16005,"o":68.5,"t":"2025-05-09T04:00:00Z","v":700682,"vw":68.192612},{"c":70.85,"h":73,"l":70.01,"n":19040,"o":71.48,"t":"2025-05-12T04:00:00Z","v":952239,"vw":71.047849},{"c":76.53,"h":77,"l":71.73,"n":38382,"o":71.73,"t":"2025-05-13T04:00:00Z","v":2449104,"vw":75.766204},{"c":76.83,"h":78.359,"l":76.34,"n":30241,"o":76.77,"t":"2025-05-14T04:00:00Z","v":1770354,"vw":77.246943},{"c":75.49,"h":76.71,"l":75.19,"n":18692,"o":75.77,"t":"2025-05-15T04:00:00Z","v":1139879,"vw":75.690441},{"c":75.5,"h":76.145,"l":74.86,"n":13741,"o":75.87,"t":"2025-05-16T04:00:00Z","v":721656,"vw":75.54418},{"c":75.22,"h":75.865,"l":73.21,"n":16598,"o":73.75,"t":"2025-05-19T04:00:00Z","v":963942,"vw":75.15734},{"c":74.8,"h":75.925,"l":74.54,"n":15533,"o":75,"t":"2025-05-20T04:00:00Z","v":1419339,"vw":74.924978},{"c":74.5,"h":75.83,"l":73.38,"n":18417,"o":74.07,"t":"2025-05-21T04:00:00Z","v":986769,"vw":74.882517},{"c":69.72,"h":74,"l":68.9,"n":24096,"o":73.89,"t":"2025-05-22T04:00:00Z","v":1407475,"vw":70.158244},{"c":71.08,"h":71.16,"l":68.5209,"n":16126,"o":68.96,"t":"2025-05-23T04:00:00Z","v":792996,"vw":70.792129},{"c":72.99,"h":73.27,"l":71.18,"n":13630,"o":72.04,"t":"2025-05-27T04:00:00Z","v":846874,"vw":72.717812},{"c":71.71,"h":73.332,"l":71.53,"n":11194,"o":73.31,"t":"2025-05-28T04:00:00Z","v":495105,"vw":71.940206},{"c":71.88,"h":72.56,"l":71.065,"n":9885,"o":72.17,"t":"2025-05-29T04:00:00Z","v":539778,"vw":71.942219},{"c":72.11,"h":72.56,"l":71.0505,"n":13118,"o":71.68,"t":"2025-05-30T04:00:00Z","v":696997,"vw":72.072963},{"c":72.11,"h":72.36,"l":71,"n":11450,"o":72.04,"t":"2025-06-02T04:00:00Z","v":532350,"vw":71.942884},{"c":73.52,"h":73.925,"l":72.16,"n":10897,"o":72.69,"t":"2025-06-03T04:00:00Z","v":550682,"vw":73.499753},{"c":72.98,"h":74.54,"l":72.98,"n":13395,"o":73.51,"t":"2025-06-04T04:00:00Z","v":582058,"vw":73.484501},{"c":73.69,"h":74.15,"l":72.2698,"n":12347,"o":73.22,"t":"2025-06-05T04:00:00Z","v":573301,"vw":73.583041},{"c":75.92,"h":76.345,"l":73.32,"n":13327,"o":74.96,"t":"2025-06-06T04:00:00Z","v":651982,"vw":75.821629},{"c":73.83,"h":76.5,"l":73.81,"n":15626,"o":76.42,"t":"2025-06-09T04:00:00Z","v":874395,"vw":74.445057},{"c":71.92,"h":74.53,"l":70.68,"n":14936,"o":74.11,"t":"2025-06-10T04:00:00Z","v":845664,"vw":71.74826},{"c":73.21,"h":73.56,"l":71.84,"n":12570,"o":72.65,"t":"2025-06-11T04:00:00Z","v":672288,"vw":73.121384},{"c":73.72,"h":73.72,"l":71.97,"n":9570,"o":72.76,"t":"2025-06-12T04:00:00Z","v":395238,"vw":73.492972},{"c":74.25,"h":74.81,"l":72.5,"n":13112,"o":72.5,"t":"2025-06-13T04:00:00Z","v":706295,"vw":74.054209},{"c":75.8,"h":76.82,"l":74.87,"n":16165,"o":74.87,"t":"2025-06-16T04:00:00Z","v":814575,"vw":76.003679},{"c":75.02,"h":75.41,"l":72.95,"n":17090,"o":73.95,"t":"2025-06-17T04:00:00Z","v":930436,"vw":74.974101},{"c":74.64,"h":76.195,"l":74.6,"n":10309,"o":75,"t":"2025-06-18T04:00:00Z","v":591111,"vw":75.129925},{"c":74,"h":75.5,"l":73.62,"n":14487,"o":75.27,"t":"2025-06-20T04:00:00Z","v":1249186,"vw":74.216181},{"c":76.23,"h":76.28,"l":73.895,"n":13749,"o":74.04,"t":"2025-06-23T04:00:00Z","v":717199,"vw":75.65744},{"c":79.14,"h":79.41,"l":76.53,"n":16582,"o":77,"t":"2025-06-24T04:00:00Z","v":1064844,"vw":78.61052},{"c":76.61,"h":79.94,"l":76.02,"n":18297,"o":79.37,"t":"2025-06-25T04:00:00Z","v":1057130,"vw":76.959073},{"c":78.7,"h":78.94,"l":77.4,"n":14649,"o":77.64,"t":"2025-06-26T04:00:00Z","v":877144,"vw":78.514766},{"c":80.05,"h":80.89,"l":78.465,"n":16625,"o":79.12,"t":"2025-06-27T04:00:00Z","v":1060172,"vw":80.139152},{"c":77.94,"h":79.235,"l":77.05,"n":19895,"o":79.01,"t":"2025-06-30T04:00:00Z","v":1163359,"vw":78.00228},{"c":79.61,"h":80.4,"l":77.04,"n":21740,"o":77.66,"t":"2025-07-01T04:00:00Z","v":1086349,"vw":78.878962},{"c":82,"h":82.06,"l":79.43,"n":14916,"o":80,"t":"2025-07-02T04:00:00Z","v":776598,"vw":81.223218},{"c":84.71,"h":85.12,"l":82.56,"n":13035,"o":83,"t":"2025-07-03T04:00:00Z","v":642659,"vw":84.431831},{"c":85.13,"h":85.25,"l":83.23,"n":13467,"o":84.21,"t":"2025-07-07T04:00:00Z","v":698663,"vw":84.908989},{"c":83.33,"h":85.18,"l":81.52,"n":17563,"o":85.13,"t":"2025-07-08T04:00:00Z","v":786234,"vw":83.398},{"c":84.62,"h":84.98,"l":83.53,"n":13917,"o":84.76,"t":"2025-07-09T04:00:00Z","v":662436,"vw":84.405761},{"c":85.02,"h":86.28,"l":83.4,"n":21182,"o":84.08,"t":"2025-07-10T04:00:00Z","v":1137416,"vw":85.135393},{"c":86.61,"h":87.26,"l":84.52,"n":17797,"o":84.89,"t":"2025-07-11T04:00:00Z","v":901105,"vw":86.480979},{"c":87.32,"h":88.24,"l":86.385,"n":14345,"o":86.44,"t":"2025-07-14T04:00:00Z","v":628967,"vw":87.274071},{"c":86.07,"h":88.205,"l":85.59,"n":13008,"o":87.81,"t":"2025-07-15T04:00:00Z","v":590619,"vw":86.454716},{"c":85.5,"h":85.8,"l":83.7201,"n":17958,"o":85.07,"t":"2025-07-16T04:00:00Z","v":757666,"vw":85.119004},{"c":87.35,"h":87.63,"l":86.02,"n":14161,"o":86.25,"t":"2025-07-17T04:00:00Z","v":860102,"vw":87.209414},{"c":88.49,"h":88.85,"l":87.6,"n":13990,"o":87.72,"t":"2025-07-18T04:00:00Z","v":1254657,"vw":88.421492},{"c":88.16,"h":89.63,"l":88.05,"n":14584,"o":88.84,"t":"2025-07-21T04:00:00Z","v":625628,"vw":88.570713},{"c":86.94,"h":88.68,"l":83.8478,"n":18112,"o":88.37,"t":"2025-07-22T04:00:00Z","v":912135,"vw":86.580302},{"c":89.66,"h":89.71,"l":87.35,"n":13646,"o":87.86,"t":"2025-07-23T04:00:00Z","v":627181,"vw":89.172703},{"c":89.93,"h":90.89,"l":89.1024,"n":15503,"o":90,"t":"2025-07-24T04:00:00Z","v":990492,"vw":90.093654},{"c":92.83,"h":93.8364,"l":91.0416,"n":16723,"o":91.87,"t":"2025-07-25T04:00:00Z","v":773168,"vw":92.85703},{"c":92.27,"h":93.5,"l":91.405,"n":14444,"o":93.5,"t":"2025-07-28T04:00:00Z","v":603635,"vw":92.317865},{"c":92.69,"h":93.89,"l":91.71,"n":15124,"o":93.85,"t":"2025-07-29T04:00:00Z","v":765823,"vw":92.720682},{"c":94.2,"h":95.13,"l":92.86,"n":23516,"o":93.63,"t":"2025-07-30T04:00:00Z","v":1169406,"vw":94.117768},{"c":94.17,"h":96.16,"l":93.73,"n":24016,"o":94.2,"t":"2025-07-31T04:00:00Z","v":1077864,"vw":94.38082},{"c":91.14,"h":92.03,"l":87.23,"n":27262,"o":91,"t":"2025-08-01T04:00:00Z","v":1187037,"vw":90.470979},{"c":93.09,"h":93.3,"l":91.35,"n":26639,"o":93.16,"t":"2025-08-04T04:00:00Z","v":1338046,"vw":92.528791},{"c":108.59,"h":112.98,"l":100.34,"n":53385,"o":110.69,"t":"2025-08-05T04:00:00Z","v":2765037,"vw":105.813498},{"c":110.47,"h":111.93,"l":106.5,"n":33734,"o":108.77,"t":"2025-08-06T04:00:00Z","v":1718143,"vw":109.928149},{"c":111.12,"h":113.4699,"l":110.52,"n":22176,"o":111,"t":"2025-08-07T04:00:00Z","v":1120968,"vw":111.699328},{"c":111.18,"h":112.37,"l":110.1801,"n":17610,"o":111.69,"t":"2025-08-08T04:00:00Z","v":763911,"vw":111.282277},{"c":111.21,"h":112.75,"l":109.62,"n":18307,"o":110.79,"t":"2025-08-11T04:00:00Z","v":876883,"vw":111.43773},{"c":114.59,"h":115.615,"l":110.5601,"n":17851,"o":111.21,"t":"2025-08-12T04:00:00Z","v":929874,"vw":114.410993},{"c":113.41,"h":115.99,"l":110.6201,"n":19239,"o":115.34,"t":"2025-08-13T04:00:00Z","v":889073,"vw":113.201795},{"c":111.12,"h":114,"l":110.26,"n":17224,"o":113.41,"t":"2025-08-14T04:00:00Z","v":811692,"vw":111.349007},{"c":111.93,"h":114.21,"l":108.055,"n":19951,"o":111.6,"t":"2025-08-15T04:00:00Z","v":1054803,"vw":111.733653},{"c":112.77,"h":113.505,"l":110.78,"n":13084,"o":111.3,"t":"2025-08-18T04:00:00Z","v":568482,"vw":112.780076},{"c":111.09,"h":112.77,"l":110.21,"n":12702,"o":112.42,"t":"2025-08-19T04:00:00Z","v":552602,"vw":111.094488},{"c":110.58,"h":111,"l":107.45,"n":15427,"o":109.61,"t":"2025-08-20T04:00:00Z","v":732334,"vw":109.788601},{"c":111.7,"h":112.22,"l":109.42,"n":12174,"o":110.58,"t":"2025-08-21T04:00:00Z","v":540394,"vw":111.669931},{"c":114.42,"h":116.1799,"l":111.68,"n":17396,"o":112.25,"t":"2025-08-22T04:00:00Z","v":620794,"vw":114.705833},{"c":114.87,"h":116.58,"l":114.39,"n":17429,"o":114.45,"t":"2025-08-25T04:00:00Z","v":720888,"vw":115.430971},{"c":117.21,"h":117.31,"l":115,"n":12893,"o":115,"t":"2025-08-26T04:00:00Z","v":525789,"vw":116.912075},{"c":117.36,"h":118.31,"l":116.29,"n":16007,"o":117,"t":"2025-08-27T04:00:00Z","v":946535,"vw":117.467912},{"c":119.55,"h":120.22,"l":117.55,"n":17812,"o":118.065,"t":"2025-08-28T04:00:00Z","v":978230,"vw":119.493661},{"c":118.55,"h":120.2499,"l":117.01,"n":19607,"o":119.52,"t":"2025-08-29T04:00:00Z","v":1038147,"vw":118.355884},{"c":116,"h":117.8,"l":113.66,"n":20859,"o":115.97,"t":"2025-09-02T04:00:00Z","v":1089671,"vw":116.334714},{"c":115.15,"h":117.025,"l":113.91,"n":18443,"o":116.75,"t":"2025-09-03T04:00:00Z","v":808195,"vw":115.100574},{"c":117.25,"h":117.42,"l":114.52,"n":13402,"o":115.77,"t":"2025-09-04T04:00:00Z","v":571082,"vw":116.634159},{"c":116.98,"h":118.615,"l":112.8929,"n":17764,"o":117.74,"t":"2025-09-05T04:00:00Z","v":734346,"vw":115.627615},{"c":115.96,"h":118.175,"l":115.8,"n":14915,"o":117.76,"t":"2025-09-08T04:00:00Z","v":594516,"vw":116.60986},{"c":113.05,"h":116.18,"l":111.67,"n":24146,"o":116.18,"t":"2025-09-09T04:00:00Z","v":1196985,"vw":113.090344},{"c":117.63,"h":118.34,"l":114.67,"n":19175,"o":114.67,"t":"2025-09-10T04:00:00Z","v":819119,"vw":117.363861},{"c":122.76,"h":123.04,"l":118.155,"n":26884,"o":119.89,"t":"2025-09-11T04:00:00Z","v":1175015,"vw":121.910103},{"c":122.1,"h":124.77,"l":121.7,"n":15588,"o":122.5,"t":"2025-09-12T04:00:00Z","v":646290,"vw":122.23191},{"c":123.55,"h":125.35,"l":122,"n":15806,"o":122.69,"t":"2025-09-15T04:00:00Z","v":696898,"vw":123.873621},{"c":120.44,"h":124,"l":118.64,"n":20150,"o":123.25,"t":"2025-09-16T04:00:00Z","v":918868,"vw":120.313402},{"c":122.03,"h":124.5235,"l":120,"n":17080,"o":120.79,"t":"2025-09-17T04:00:00Z","v":864112,"vw":122.300934},{"c":126.85,"h":128.9769,"l":122.36,"n":22996,"o":122.58,"t":"2025-09-18T04:00:00Z","v":1042577,"vw":127.040624},{"c":128.82,"h":129.02,"l":126,"n":20599,"o":127.44,"t":"2025-09-19T04:00:00Z","v":1775354,"vw":128.36138},{"c":133.04,"h":133.36,"l":128.77,"n":21591,"o":128.82,"t":"2025-09-22T04:00:00Z","v":865229,"vw":132.065368},{"c":132.38,"h":135.73,"l":131.395,"n":21823,"o":132.5,"t":"2025-09-23T04:00:00Z","v":1062003,"vw":132.699772},{"c":130.1,"h":135,"l":129.72,"n":18218,"o":132.84,"t":"2025-09-24T04:00:00Z","v":696439,"vw":130.998568},{"c":129.77,"h":130.26,"l":124.59,"n":16505,"o":127,"t":"2025-09-25T04:00:00Z","v":690744,"vw":128.776132},{"c":133.42,"h":133.75,"l":130.84,"n":16335,"o":131.4,"t":"2025-09-26T04:00:00Z","v":663240,"vw":132.946706},{"c":134.7,"h":135.7707,"l":133.245,"n":20390,"o":134.64,"t":"2025-09-29T04:00:00Z","v":1018949,"vw":134.442294},{"c":137.33,"h":137.625,"l":134.74,"n":18403,"o":134.98,"t":"2025-09-30T04:00:00Z","v":885396,"vw":136.556145},{"c":139.65,"h":140.885,"l":135.61,"n":20322,"o":135.92,"t":"2025-10-01T04:00:00Z","v":915470,"vw":139.041272},{"c":139.11,"h":141.27,"l":136.56,"n":17335,"o":139.59,"t":"2025-10-02T04:00:00Z","v":795821,"vw":138.513256},{"c":136.86,"h":139.975,"l":136.45,"n":15259,"o":139.89,"t":"2025-10-03T04:00:00Z","v":717195,"vw":137.90452},{"c":139.49,"h":141.54,"l":137.649,"n":15201,"o":138,"t":"2025-10-06T04:00:00Z","v":567209,"vw":139.899563},{"c":137.3,"h":140.62,"l":135,"n":16290,"o":140.04,"t":"2025-10-07T04:00:00Z","v":607652,"vw":137.095017},{"c":139.31,"h":139.74,"l":136.77,"n":14134,"o":138.22,"t":"2025-10-08T04:00:00Z","v":488385,"vw":139.004001},{"c":137.51,"h":142.838,"l":136.68,"n":16782,"o":142.01,"t":"2025-10-09T04:00:00Z","v":601579,"vw":138.189285},{"c":132.69,"h":140.38,"l":132.24,"n":19086,"o":138.35,"t":"2025-10-10T04:00:00Z","v":674331,"vw":134.877556},{"c":136.48,"h":140.16,"l":135.72,"n":16131,"o":137.03,"t":"2025-10-13T04:00:00Z","v":667587,"vw":136.806744},{"c":140.6,"h":141.5671,"l":133.6837,"n":18844,"o":134,"t":"2025-10-14T04:00:00Z","v":781708,"vw":139.713535},{"c":138.13,"h":142.5,"l":134.36,"n":25858,"o":140.7,"t":"2025-10-15T04:00:00Z","v":1460846,"vw":137.587854},{"c":138.82,"h":142.115,"l":138,"n":22778,"o":139.37,"t":"2025-10-16T04:00:00Z","v":1047061,"vw":139.67799},{"c":136.78,"h":140.41,"l":135.8995,"n":17301,"o":137.03,"t":"2025-10-17T04:00:00Z","v":826616,"vw":137.213915},{"c":139.15,"h":142.7,"l":137.55,"n":13907,"o":139.75,"t":"2025-10-20T04:00:00Z","v":495826,"vw":139.429423},{"c":137.21,"h":140.82,"l":134.15,"n":15433,"o":137.94,"t":"2025-10-21T04:00:00Z","v":788669,"vw":136.588118},{"c":130.69,"h":139.8599,"l":127.31,"n":24798,"o":139.27,"t":"2025-10-22T04:00:00Z","v":1142789,"vw":130.421049},{"c":136.12,"h":136.385,"l":131.37,"n":12374,"o":132,"t":"2025-10-23T04:00:00Z","v":435732,"vw":135.288799},{"c":142.37,"h":143.935,"l":139.1035,"n":20421,"o":140.51,"t":"2025-10-24T04:00:00Z","v":807943,"vw":142.276853},{"c":141.79,"h":145,"l":141.14,"n":16205,"o":145,"t":"2025-10-27T04:00:00Z","v":646347,"vw":142.594448},{"c":140.93,"h":142.3,"l":139.26,"n":16662,"o":141,"t":"2025-10-28T04:00:00Z","v":588127,"vw":141.024407},{"c":144.26,"h":146.16,"l":140,"n":20348,"o":141.67,"t":"2025-10-29T04:00:00Z","v":815201,"vw":144.245661},{"c":141.74,"h":144.7,"l":138.25,"n":20215,"o":141.4,"t":"2025-10-30T04:00:00Z","v":720522,"vw":141.956475},{"c":141.52,"h":145.4,"l":140.4998,"n":18794,"o":141.64,"t":"2025-10-31T04:00:00Z","v":816177,"vw":142.552281},{"c":143.27,"h":145.26,"l":141,"n":26560,"o":142.78,"t":"2025-11-03T05:00:00Z","v":1118649,"vw":143.707432},{"c":128.02,"h":138.56,"l":123,"n":48626,"o":132.3,"t":"2025-11-04T05:00:00Z","v":2245090,"vw":131.103525},{"c":130.37,"h":133.37,"l":129.2,"n":29924,"o":129.53,"t":"2025-11-05T05:00:00Z","v":1254674,"vw":131.220626},{"c":126.58,"h":131.5,"l":126.25,"n":21974,"o":129.78,"t":"2025-11-06T05:00:00Z","v":838915,"vw":127.571005},{"c":125.45,"h":127.3,"l":121.83,"n":21666,"o":124,"t":"2025-11-07T05:00:00Z","v":943949,"vw":124.870432},{"c":128.99,"h":132.225,"l":126.92,"n":16830,"o":130.1,"t":"2025-11-10T05:00:00Z","v":657655,"vw":129.381691},{"c":125.38,"h":127.95,"l":122.89,"n":14635,"o":127.07,"t":"2025-11-11T05:00:00Z","v":638054,"vw":125.007844},{"c":123.04,"h":127.99,"l":122.73,"n":26117,"o":126,"t":"2025-11-12T05:00:00Z","v":1080483,"vw":124.228974},{"c":116.43,"h":123.725,"l":115.57,"n":23800,"o":122.61,"t":"2025-11-13T05:00:00Z","v":1010464,"vw":117.3859},{"c":118.04,"h":119.47,"l":112.095,"n":17584,"o":112.62,"t":"2025-11-14T05:00:00Z","v":784147,"vw":117.800315},{"c":117.15,"h":120.16,"l":116.21,"n":14391,"o":118.38,"t":"2025-11-17T05:00:00Z","v":563415,"vw":117.926053},{"c":118.41,"h":120.895,"l":114.262,"n":20113,"o":115.05,"t":"2025-11-18T05:00:00Z","v":948877,"vw":118.626979},{"c":122.51,"h":124.26,"l":119.97,"n":20182,"o":119.97,"t":"2025-11-19T05:00:00Z","v":868718,"vw":122.458138},{"c":116.73,"h":127.97,"l":116.4241,"n":19965,"o":126.47,"t":"2025-11-20T05:00:00Z","v":959406,"vw":120.241301},{"c":117.05,"h":119.3,"l":113.0981,"n":18017,"o":117.9,"t":"2025-11-21T05:00:00Z","v":824187,"vw":117.071092},{"c":123.61,"h":124.96,"l":114.85,"n":15052,"o":115,"t":"2025-11-24T05:00:00Z","v":636157,"vw":122.648468},{"c":124.15,"h":125.53,"l":121.09,"n":14273,"o":123.75,"t":"2025-11-25T05:00:00Z","v":515944,"vw":124.011448},{"c":126.13,"h":126.767,"l":123.93,"n":11512,"o":124.18,"t":"2025-11-26T05:00:00Z","v":353482,"vw":125.761107},{"c":126.56,"h":126.9,"l":125.02,"n":7110,"o":125.71,"t":"2025-11-28T05:00:00Z","v":235856,"vw":126.284508},{"c":123.46,"h":124.27,"l":120.06,"n":12918,"o":123.22,"t":"2025-12-01T05:00:00Z","v":471692,"vw":123.207703},{"c":124.72,"h":127.87,"l":123.31,"n":11205,"o":125.69,"t":"2025-12-02T05:00:00Z","v":452555,"vw":125.028291},{"c":125.51,"h":125.71,"l":121.0001,"n":9747,"o":124.55,"t":"2025-12-03T05:00:00Z","v":425384,"vw":125.044628},{"c":125.86,"h":126.44,"l":123,"n":15109,"o":123.96,"t":"2025-12-04T05:00:00Z","v":535738,"vw":125.379226},{"c":125.66,"h":126.27,"l":120.97,"n":15059,"o":126.27,"t":"2025-12-05T05:00:00Z","v":680364,"vw":124.461142},{"c":134.47,"h":136.16,"l":129.23,"n":41186,"o":133.38,"t":"2025-12-08T05:00:00Z","v":2623714,"vw":134.477512},{"c":131.96,"h":134.1,"l":130.4,"n":22875,"o":131.87,"t":"2025-12-09T05:00:00Z","v":1245723,"vw":132.178865},{"c":132.75,"h":135.43,"l":131,"n":21071,"o":131,"t":"2025-12-10T05:00:00Z","v":1092345,"vw":133.108297},{"c":136.99,"h":138.52,"l":130.68,"n":19126,"o":131.81,"t":"2025-12-11T05:00:00Z","v":780346,"vw":135.846701},{"c":126.28,"h":136.265,"l":121.75,"n":30536,"o":135,"t":"2025-12-12T05:00:00Z","v":1647786,"vw":126.357945},{"c":130.55,"h":131.62,"l":126.5,"n":24816,"o":128.38,"t":"2025-12-15T05:00:00Z","v":1059496,"vw":130.175457},{"c":128.49,"h":132.6029,"l":128.03,"n":20101,"o":129.59,"t":"2025-12-16T05:00:00Z","v":1126109,"vw":129.173696},{"c":122.95,"h":130.03,"l":121.4101,"n":24694,"o":128.04,"t":"2025-12-17T05:00:00Z","v":1212935,"vw":123.534248},{"c":124.2,"h":127.485,"l":123.64,"n":23898,"o":126.54,"t":"2025-12-18T05:00:00Z","v":1130677,"vw":124.873901},{"c":125.19,"h":129.64,"l":124.84,"n":30147,"o":124.84,"t":"2025-12-19T05:00:00Z","v":10403328,"vw":125.506358},{"c":128.2,"h":132,"l":127.35,"n":20683,"o":128.02,"t":"2025-12-22T05:00:00Z","v":1045385,"vw":129.349222},{"c":129.39,"h":130.1183,"l":126.72,"n":16802,"o":127.72,"t":"2025-12-23T05:00:00Z","v":755229,"vw":128.935125},{"c":129.53,"h":129.73,"l":127.97,"n":6894,"o":129,"t":"2025-12-24T05:00:00Z","v":360534,"vw":129.243558},{"c":129.16,"h":130.12,"l":128.51,"n":10023,"o":129.47,"t":"2025-12-26T05:00:00Z","v":423937,"vw":129.273442},{"c":126.54,"h":129.78,"l":126.26,"n":12181,"o":128.08,"t":"2025-12-29T05:00:00Z","v":580877,"vw":127.343041},{"c":124.33,"h":128.14,"l":124.22,"n":16314,"o":126.97,"t":"2025-12-30T05:00:00Z","v":705296,"vw":125.911562},{"c":124.14,"h":125.94,"l":122.58,"n":19549,"o":125.47,"t":"2025-12-31T05:00:00Z","v":1155411,"vw":124.013832},{"c":130.61,"h":131.03,"l":124.25,"n":12943,"o":124.25,"t":"2026-01-02T05:00:00Z","v":682754,"vw":129.468663},{"c":131.65,"h":133.95,"l":131.2,"n":15635,"o":132.22,"t":"2026-01-05T05:00:00Z","v":680411,"vw":131.986599},{"c":128.93,"h":131.47,"l":124.75,"n":16649,"o":131.47,"t":"2026-01-06T05:00:00Z","v":798175,"vw":128.347612},{"c":128.25,"h":129.26,"l":125.93,"n":11913,"o":128.24,"t":"2026-01-07T05:00:00Z","v":441517,"vw":128.133167},{"c":124.85,"h":129.44,"l":122.5,"n":16848,"o":128.61,"t":"2026-01-08T05:00:00Z","v":854511,"vw":124.446771},{"c":129.95,"h":130.6,"l":125.18,"n":14720,"o":126.57,"t":"2026-01-09T05:00:00Z","v":601585,"vw":129.303443},{"c":134.24,"h":134.76,"l":128.965,"n":18065,"o":129.5,"t":"2026-01-12T05:00:00Z","v":693639,"vw":133.650821},{"c":138.01,"h":139.5934,"l":136.002,"n":18925,"o":138.66,"t":"2026-01-13T05:00:00Z","v":888518,"vw":137.573968},{"c":137.78,"h":140.705,"l":135.22,"n":17663,"o":138.78,"t":"2026-01-14T05:00:00Z","v":746741,"vw":137.516297},{"c":147.51,"h":147.585,"l":139.97,"n":25023,"o":139.97,"t":"2026-01-15T05:00:00Z","v":1133493,"vw":146.291507},{"c":149.39,"h":155.19,"l":148.28,"n":28742,"o":150.06,"t":"2026-01-16T05:00:00Z","v":1684589,"vw":150.160575},{"c":146.96,"h":149.1887,"l":143.3639,"n":15855,"o":145.48,"t":"2026-01-20T05:00:00Z","v":717455,"vw":147.557734},{"c":151.69,"h":151.89,"l":145.2634,"n":17894,"o":149.25,"t":"2026-01-21T05:00:00Z","v":657524,"vw":149.957048},{"c":150.56,"h":154.07,"l":146.42,"n":14411,"o":153.96,"t":"2026-01-22T05:00:00Z","v":566844,"vw":149.756042},{"c":148.07,"h":149.57,"l":146.1224,"n":10597,"o":148.82,"t":"2026-01-23T05:00:00Z","v":440949,"vw":148.284536},{"c":150.41,"h":152.12,"l":147.4526,"n":13070,"o":148.56,"t":"2026-01-26T05:00:00Z","v":500761,"vw":150.318526},{"c":151.94,"h":153.5099,"l":150.78,"n":11659,"o":151.58,"t":"2026-01-27T05:00:00Z","v":441201,"vw":152.124292},{"c":149.13,"h":153.335,"l":148.03,"n":16059,"o":152.76,"t":"2026-01-28T05:00:00Z","v":619592,"vw":149.649736},{"c":152.47,"h":152.55,"l":146.34,"n":15850,"o":151.92,"t":"2026-01-29T05:00:00Z","v":595248,"vw":151.559477},{"c":148.25,"h":154.98,"l":146.3832,"n":18507,"o":149.88,"t":"2026-01-30T05:00:00Z","v":783118,"vw":148.240896},{"c":152.84,"h":154.045,"l":146.935,"n":18261,"o":147.4,"t":"2026-02-02T05:00:00Z","v":663630,"vw":152.337759},{"c":155.03,"h":158,"l":151,"n":16223,"o":156.44,"t":"2026-02-03T05:00:00Z","v":563278,"vw":154.277658},{"c":145.31,"h":157.98,"l":140.51,"n":22763,"o":156.75,"t":"2026-02-04T05:00:00Z","v":966895,"vw":145.827871},{"c":147.97,"h":149.865,"l":142.08,"n":20100,"o":142.08,"t":"2026-02-05T05:00:00Z","v":788195,"vw":147.55875},{"c":160.54,"h":161.07,"l":149.79,"n":18642,"o":151.83,"t":"2026-02-06T05:00:00Z","v":970014,"vw":158.719293},{"c":162.61,"h":164.38,"l":157.92,"n":18952,"o":160.54,"t":"2026-02-09T05:00:00Z","v":804732,"vw":162.570108},{"c":161.36,"h":163.6499,"l":159,"n":15742,"o":161.15,"t":"2026-02-10T05:00:00Z","v":545651,"vw":161.196593},{"c":165.62,"h":171.2,"l":161.6801,"n":17632,"o":165.5,"t":"2026-02-11T05:00:00Z","v":657422,"vw":165.066183},{"c":163.45,"h":174.43,"l":163.135,"n":16194,"o":168.08,"t":"2026-02-12T05:00:00Z","v":545862,"vw":165.067512},{"c":166.53,"h":171.65,"l":161.12,"n":18507,"o":164.2,"t":"2026-02-13T05:00:00Z","v":715201,"vw":167.656162},{"c":162.38,"h":167.19,"l":162.17,"n":17542,"o":165,"t":"2026-02-17T05:00:00Z","v":696990,"vw":163.674935},{"c":160.41,"h":167.03,"l":159.8099,"n":13411,"o":162.69,"t":"2026-02-18T05:00:00Z","v":517822,"vw":162.246932},{"c":165.76,"h":166.56,"l":160.2,"n":15108,"o":161.6,"t":"2026-02-19T05:00:00Z","v":606797,"vw":164.137435},{"c":169.36,"h":170.63,"l":165,"n":16917,"o":166.23,"t":"2026-02-20T05:00:00Z","v":721889,"vw":168.42179},{"c":165.64,"h":169.105,"l":163.375,"n":20261,"o":167.86,"t":"2026-02-23T05:00:00Z","v":678121,"vw":165.514938},{"c":151.92,"h":163.92,"l":139.16,"n":43367,"o":139.16,"t":"2026-02-24T05:00:00Z","v":2373343,"vw":154.451003},{"c":153.2,"h":156.7,"l":146.84,"n":27706,"o":153.02,"t":"2026-02-25T05:00:00Z","v":1397163,"vw":152.061162},{"c":151.99,"h":156.2425,"l":147.1,"n":20229,"o":153.8,"t":"2026-02-26T05:00:00Z","v":702302,"vw":151.387954},{"c":150.72,"h":153.67,"l":148.04,"n":15527,"o":150.51,"t":"2026-02-27T05:00:00Z","v":616253,"vw":149.862837},{"c":151.06,"h":152.79,"l":147.32,"n":15521,"o":148.04,"t":"2026-03-02T05:00:00Z","v":570553,"vw":150.326721},{"c":147.08,"h":149.405,"l":141.97,"n":13688,"o":145.27,"t":"2026-03-03T05:00:00Z","v":761872,"vw":146.801432},{"c":144.61,"h":150.66,"l":143.43,"n":17624,"o":149.78,"t":"2026-03-04T05:00:00Z","v":678544,"vw":145.355354},{"c":137.91,"h":143.32,"l":134.71,"n":18537,"o":142.62,"t":"2026-03-05T05:00:00Z","v":648426,"vw":138.06491},{"c":133.15,"h":136.72,"l":131.4984,"n":16571,"o":132.81,"t":"2026-03-06T05:00:00Z","v":583432,"vw":133.764005},{"c":137.74,"h":137.76,"l":128.45,"n":18485,"o":130.38,"t":"2026-03-09T04:00:00Z","v":789301,"vw":134.687153},{"c":134.11,"h":139.96,"l":133.68,"n":23114,"o":137.57,"t":"2026-03-10T04:00:00Z","v":1282232,"vw":136.185056},{"c":133.63,"h":136.41,"l":130.24,"n":16566,"o":133.32,"t":"2026-03-11T04:00:00Z","v":743033,"vw":133.42939},{"c":132.26,"h":133.43,"l":124.5701,"n":25361,"o":130.6,"t":"2026-03-12T04:00:00Z","v":1484422,"vw":130.005268},{"c":133.5,"h":135.925,"l":129.005,"n":23580,"o":134.18,"t":"2026-03-13T04:00:00Z","v":1066826,"vw":132.573784},{"c":141.35,"h":141.64,"l":136,"n":20522,"o":136,"t":"2026-03-16T04:00:00Z","v":923720,"vw":140.333999},{"c":140.5,"h":143.51,"l":138.32,"n":14010,"o":141.91,"t":"2026-03-17T04:00:00Z","v":560857,"vw":140.729729},{"c":138.28,"h":142.12,"l":136.645,"n":15378,"o":140.81,"t":"2026-03-18T04:00:00Z","v":685119,"vw":138.196918},{"c":143.08,"h":145.04,"l":133.92,"n":19356,"o":134.87,"t":"2026-03-19T04:00:00Z","v":917590,"vw":141.731551},{"c":138.82,"h":143.58,"l":136.34,"n":17476,"o":142.39,"t":"2026-03-20T04:00:00Z","v":1740810,"vw":138.891062},{"c":142.59,"h":147,"l":142.23,"n":15091,"o":142.7,"t":"2026-03-23T04:00:00Z","v":629026,"vw":143.854761},{"c":147.06,"h":147.765,"l":140.1,"n":17496,"o":141.75,"t":"2026-03-24T04:00:00Z","v":636280,"vw":145.809564},{"c":149.4,"h":151.09,"l":147.28,"n":13329,"o":149.06,"t":"2026-03-25T04:00:00Z","v":537305,"vw":148.878276},{"c":140.6,"h":148.48,"l":139.5,"n":17114,"o":146.99,"t":"2026-03-26T04:00:00Z","v":609591,"vw":142.741809},{"c":143.5,"h":145.59,"l":140.35,"n":13727,"o":140.35,"t":"2026-03-27T04:00:00Z","v":542591,"vw":143.349947},{"c":134.4,"h":144.87,"l":132.6,"n":19478,"o":144.87,"t":"2026-03-30T04:00:00Z","v":1059790,"vw":135.439115},{"c":143.04,"h":145.98,"l":136.34,"n":17699,"o":139.15,"t":"2026-03-31T04:00:00Z","v":914563,"vw":141.985187},{"c":150.67,"h":154.599,"l":145.82,"n":17275,"o":146.74,"t":"2026-04-01T04:00:00Z","v":739459,"vw":151.154174},{"c":147.82,"h":153.25,"l":144.4404,"n":17540,"o":146.14,"t":"2026-04-02T04:00:00Z","v":597854,"vw":148.530177},{"c":146.68,"h":149.115,"l":143.0001,"n":9532,"o":147.22,"t":"2026-04-06T04:00:00Z","v":309256,"vw":146.478599},{"c":148.95,"h":150.21,"l":145.4775,"n":14929,"o":146,"t":"2026-04-07T04:00:00Z","v":689361,"vw":148.357308},{"c":156.59,"h":160,"l":154.455,"n":13702,"o":155.96,"t":"2026-04-08T04:00:00Z","v":647524,"vw":156.484163},{"c":163.71,"h":165.345,"l":156.385,"n":21768,"o":157.32,"t":"2026-04-09T04:00:00Z","v":841153,"vw":163.310223},{"c":161.14,"h":164.82,"l":160.605,"n":15146,"o":162.53,"t":"2026-04-10T04:00:00Z","v":609494,"vw":161.79116},{"c":163.9,"h":164.93,"l":159.5,"n":14748,"o":160.4,"t":"2026-04-13T04:00:00Z","v":608241,"vw":163.402289},{"c":166.23,"h":166.365,"l":162.49,"n":13057,"o":165.2,"t":"2026-04-14T04:00:00Z","v":534165,"vw":165.437833},{"c":162.52,"h":165.23,"l":160.62,"n":14614,"o":162.6,"t":"2026-04-15T04:00:00Z","v":506884,"vw":162.402307},{"c":157.86,"h":163.4237,"l":156.575,"n":18171,"o":161.64,"t":"2026-04-16T04:00:00Z","v":704419,"vw":158.452521},{"c":164.81,"h":167.49,"l":160.01,"n":19312,"o":161.46,"t":"2026-04-17T04:00:00Z","v":2386485,"vw":164.982613},{"c":164.72,"h":166.55,"l":160.41,"n":12992,"o":165.65,"t":"2026-04-20T04:00:00Z","v":582235,"vw":164.677327},{"c":164.67,"h":167,"l":162.94,"n":14267,"o":165.24,"t":"2026-04-21T04:00:00Z","v":645111,"vw":164.726435},{"c":171.63,"h":171.78,"l":166.52,"n":16238,"o":167.8,"t":"2026-04-22T04:00:00Z","v":746916,"vw":169.923017},{"c":172.53,"h":176.675,"l":170.03,"n":22225,"o":173.52,"t":"2026-04-23T04:00:00Z","v":959313,"vw":173.310766},{"c":171.6,"h":175.57,"l":170.1937,"n":13424,"o":173.73,"t":"2026-04-24T04:00:00Z","v":379674,"vw":172.020829},{"c":173,"h":174.83,"l":168.59,"n":13919,"o":172,"t":"2026-04-27T04:00:00Z","v":451314,"vw":172.857812},{"c":168.94,"h":170.21,"l":163.89,"n":15710,"o":169.43,"t":"2026-04-28T04:00:00Z","v":592833,"vw":167.999286},{"c":166.07,"h":170.93,"l":165.91,"n":16010,"o":168.52,"t":"2026-04-29T04:00:00Z","v":516321,"vw":166.790428},{"c":181.15,"h":181.39,"l":169.665,"n":21667,"o":171,"t":"2026-04-30T04:00:00Z","v":1087383,"vw":179.417242},{"c":180.35,"h":184,"l":176.97,"n":21824,"o":181.66,"t":"2026-05-01T04:00:00Z","v":1039186,"vw":180.062871},{"c":185.55,"h":187.1,"l":177.2,"n":24148,"o":181.42,"t":"2026-05-04T04:00:00Z","v":1282212,"vw":184.062109},{"c":202.92,"h":205.5,"l":193.24,"n":37982,"o":194.73,"t":"2026-05-05T04:00:00Z","v":2404961,"vw":201.301806},{"c":101.23,"h":133.85,"l":98.09,"n":182731,"o":128.39,"t":"2026-05-06T04:00:00Z","v":13167416,"vw":107.990802},{"c":107.98,"h":110.61,"l":101.555,"n":82497,"o":102.06,"t":"2026-05-07T04:00:00Z","v":5378114,"vw":107.721559},{"c":104.8,"h":110.01,"l":103.84,"n":44964,"o":108.2,"t":"2026-05-08T04:00:00Z","v":3179736,"vw":105.722969},{"c":114.39,"h":116.07,"l":105.425,"n":49707,"o":106.36,"t":"2026-05-11T04:00:00Z","v":3395937,"vw":113.181501},{"c":113.3,"h":115.97,"l":111,"n":40183,"o":112.67,"t":"2026-05-12T04:00:00Z","v":2614391,"vw":113.469406},{"c":112.94,"h":116.19,"l":111.18,"n":31768,"o":113.7,"t":"2026-05-13T04:00:00Z","v":2017976,"vw":112.98421},{"c":115.52,"h":118.78,"l":113.4,"n":27656,"o":113.48,"t":"2026-05-14T04:00:00Z","v":1604617,"vw":116.35598},{"c":113.33,"h":114.98,"l":111.11,"n":24232,"o":113.73,"t":"2026-05-15T04:00:00Z","v":1346734,"vw":113.099445},{"c":108.63,"h":112.4,"l":107.56,"n":26244,"o":111.72,"t":"2026-05-18T04:00:00Z","v":1344756,"vw":109.265388},{"c":104.7,"h":108.49,"l":103.575,"n":28769,"o":107.53,"t":"2026-05-19T04:00:00Z","v":2099686,"vw":105.080678},{"c":106.69,"h":109.16,"l":106.33,"n":19821,"o":107.15,"t":"2026-05-20T04:00:00Z","v":1090929,"vw":107.280827},{"c":110,"h":110.5482,"l":104.7846,"n":24602,"o":106.39,"t":"2026-05-21T04:00:00Z","v":1463633,"vw":108.548359},{"c":117.55,"h":119.95,"l":107.505,"n":37327,"o":110.83,"t":"2026-05-22T04:00:00Z","v":2634015,"vw":116.360697},{"c":129.36,"h":130.23,"l":117.8,"n":51670,"o":119.25,"t":"2026-05-26T04:00:00Z","v":4056410,"vw":127.479256},{"c":130.63,"h":135.67,"l":125.45,"n":39021,"o":130.49,"t":"2026-05-27T04:00:00Z","v":2458327,"vw":132.072084},{"c":126.61,"h":130.725,"l":124.4,"n":33451,"o":129.92,"t":"2026-05-28T04:00:00Z","v":2066612,"vw":126.603287},{"c":125.78,"h":128.45,"l":120.07,"n":25073,"o":128.44,"t":"2026-05-29T04:00:00Z","v":1850484,"vw":125.377961},{"c":121.44,"h":125.58,"l":120.35,"n":26517,"o":123.2,"t":"2026-06-01T04:00:00Z","v":1312760,"vw":122.103395},{"c":124.31,"h":125.22,"l":120.25,"n":25673,"o":122.61,"t":"2026-06-02T04:00:00Z","v":1328624,"vw":122.95644},{"c":126.32,"h":128,"l":119.85,"n":23104,"o":122.45,"t":"2026-06-03T04:00:00Z","v":1264654,"vw":125.086315},{"c":127.63,"h":128.47,"l":122,"n":23867,"o":123.96,"t":"2026-06-04T04:00:00Z","v":1482324,"vw":126.261916},{"c":121.84,"h":130,"l":121.79,"n":32077,"o":127.22,"t":"2026-06-05T04:00:00Z","v":1722795,"vw":124.310798},{"c":122.82,"h":125.96,"l":118.7,"n":24921,"o":123.81,"t":"2026-06-08T04:00:00Z","v":1710294,"vw":122.929186},{"c":103.9,"h":119.64,"l":100.1,"n":73130,"o":117.56,"t":"2026-06-09T04:00:00Z","v":5613400,"vw":105.986357},{"c":93.88,"h":104.01,"l":93.27,"n":56160,"o":103.08,"t":"2026-06-10T04:00:00Z","v":3521479,"vw":95.273439},{"c":94.5,"h":96.246,"l":87.4,"n":58987,"o":94.5,"t":"2026-06-11T04:00:00Z","v":4296652,"vw":93.136092},{"c":98.65,"h":99.98,"l":93.195,"n":32668,"o":94.53,"t":"2026-06-12T04:00:00Z","v":1772568,"vw":98.180462},{"c":101.34,"h":103.1189,"l":96.27,"n":25984,"o":102,"t":"2026-06-15T04:00:00Z","v":1448579,"vw":100.08081},{"c":103.27,"h":106.795,"l":102.58,"n":24926,"o":103,"t":"2026-06-16T04:00:00Z","v":1470789,"vw":104.349038},{"c":101.66,"h":105.62,"l":101.47,"n":20085,"o":104.18,"t":"2026-06-17T04:00:00Z","v":1008476,"vw":102.741687},{"c":101.3,"h":104.81,"l":100.09,"n":22501,"o":103.22,"t":"2026-06-18T04:00:00Z","v":1769441,"vw":101.461909},{"c":108.34,"h":109.07,"l":100.26,"n":34775,"o":101.99,"t":"2026-06-22T04:00:00Z","v":2630582,"vw":105.65422},{"c":84.95,"h":86.58,"l":65,"n":103851,"o":66.25,"t":"2026-06-23T04:00:00Z","v":9913889,"vw":78.231166},{"c":92.69,"h":96.11,"l":83.45,"n":79474,"o":84.835,"t":"2026-06-24T04:00:00Z","v":5808477,"vw":92.757839},{"c":95.38,"h":96.47,"l":90.565,"n":33148,"o":93.72,"t":"2026-06-25T04:00:00Z","v":1876674,"vw":94.71711},{"c":93.11,"h":98.53,"l":92.01,"n":32112,"o":94.11,"t":"2026-06-26T04:00:00Z","v":8121664,"vw":93.476576},{"c":97.24,"h":98.07,"l":92.83,"n":24738,"o":97.72,"t":"2026-06-29T04:00:00Z","v":1419045,"vw":96.342878},{"c":99.12,"h":99.29,"l":94.79,"n":23073,"o":97.11,"t":"2026-06-30T04:00:00Z","v":1309074,"vw":97.746702},{"c":92.94,"h":96.51,"l":92.28,"n":24765,"o":96.5,"t":"2026-07-01T04:00:00Z","v":1429481,"vw":93.378715},{"c":88.2,"h":94.5,"l":87.05,"n":23449,"o":93.01,"t":"2026-07-02T04:00:00Z","v":1374048,"vw":88.551254},{"c":90.2,"h":91.17,"l":88.4,"n":20383,"o":88.42,"t":"2026-07-06T04:00:00Z","v":1142393,"vw":89.923343},{"c":86.97,"h":89.68,"l":84.68,"n":25819,"o":88.6,"t":"2026-07-07T04:00:00Z","v":1451195,"vw":86.653582},{"c":89.5,"h":89.88,"l":85.52,"n":16301,"o":85.64,"t":"2026-07-08T04:00:00Z","v":1237432,"vw":88.968491},{"c":89.43,"h":93.425,"l":89.255,"n":18535,"o":92.2,"t":"2026-07-09T04:00:00Z","v":1083531,"vw":89.975243},{"c":86.6,"h":89.0025,"l":86.44,"n":20896,"o":88.81,"t":"2026-07-10T04:00:00Z","v":1192671,"vw":87.195552},{"c":85.22,"h":87.53,"l":84.63,"n":19197,"o":86.09,"t":"2026-07-13T04:00:00Z","v":993075,"vw":85.587941},{"c":88.63,"h":89.4,"l":86.44,"n":22655,"o":86.9,"t":"2026-07-14T04:00:00Z","v":1343636,"vw":88.10743},{"c":90.67,"h":91.48,"l":88.92,"n":26711,"o":89.96,"t":"2026-07-15T04:00:00Z","v":1427612,"vw":90.45242},{"c":88.01,"h":89.85,"l":87.31,"n":27706,"o":88.61,"t":"2026-07-16T04:00:00Z","v":1751401,"vw":88.098595},{"c":85.96,"h":89.13,"l":84.57,"n":25284,"o":86.25,"t":"2026-07-17T04:00:00Z","v":3082051,"vw":86.278665},{"c":86.64,"h":89.1,"l":85.98,"n":18904,"o":87.25,"t":"2026-07-20T04:00:00Z","v":1130946,"vw":87.021092},{"c":87.8,"h":89.32,"l":85.18,"n":23535,"o":87.24,"t":"2026-07-21T04:00:00Z","v":1371795,"vw":86.885628},{"c":89.52,"h":90.29,"l":86.24,"n":20338,"o":86.24,"t":"2026-07-22T04:00:00Z","v":865148,"vw":89.444945},{"c":90.63,"h":92.075,"l":88.8241,"n":18029,"o":89,"t":"2026-07-23T04:00:00Z","v":1039158,"vw":90.63314},{"c":86.51,"h":91.4694,"l":85.99,"n":18712,"o":89.72,"t":"2026-07-24T04:00:00Z","v":1034842,"vw":87.261861},{"c":85.53,"h":89.23,"l":82.8,"n":17889,"o":87.5,"t":"2026-07-27T04:00:00Z","v":1221433,"vw":85.059502},{"c":78.9,"h":84.25,"l":77.71,"n":25533,"o":83.82,"t":"2026-07-28T04:00:00Z","v":1679062,"vw":79.335722},{"c":74.76,"h":79.47,"l":74.66,"n":32853,"o":78.91,"t":"2026-07-29T04:00:00Z","v":1697155,"vw":76.139889},{"c":85.65,"h":85.68,"l":79.78,"n":25737,"o":80,"t":"2026-07-30T04:00:00Z","v":1615977,"vw":84.007245},{"c":84.41,"h":87.93,"l":83.16,"n":19564,"o":87.25,"t":"2026-07-31T04:00:00Z","v":864059,"vw":84.622154},{"c":87.84,"h":88.5199,"l":82.47,"n":21494,"o":83.19,"t":"2026-08-03T04:00:00Z","v":1178531,"vw":86.929297},{"c":90.85,"h":91.35,"l":88.145,"n":27979,"o":89.16,"t":"2026-08-04T04:00:00Z","v":1463467,"vw":90.102358},{"c":83.4,"h":92.2478,"l":82.71,"n":38764,"o":90.98,"t":"2026-08-05T04:00:00Z","v":2454327,"vw":85.183671},{"c":80.22,"h":84.586,"l":80.17,"n":25641,"o":83.42,"t":"2026-08-06T04:00:00Z","v":1488546,"vw":81.191633},{"c":82.63,"h":84.05,"l":79.325,"n":24639,"o":82.88,"t":"2026-08-07T04:00:00Z","v":1224770,"vw":82.545035},{"c":80.75,"h":84.3,"l":80.55,"n":18012,"o":83.75,"t":"2026-08-10T04:00:00Z","v":1014488,"vw":81.202227},{"c":82.16,"h":85.26,"l":81.5,"n":22408,"o":81.5,"t":"2026-08-11T04:00:00Z","v":1244529,"vw":82.483292},{"c":81.46,"h":84.98,"l":81.32,"n":15554,"o":83.98,"t":"2026-08-12T04:00:00Z","v":799592,"vw":81.88728},{"c":80.87,"h":81.86,"l":79.44,"n":18967,"o":81.3,"t":"2026-08-13T04:00:00Z","v":1295551,"vw":80.966026},{"c":83.3,"h":83.84,"l":80.645,"n":19256,"o":80.8,"t":"2026-08-14T04:00:00Z","v":1026977,"vw":82.885628},{"c":83.05,"h":85.6,"l":82.8,"n":21953,"o":84.46,"t":"2026-08-17T04:00:00Z","v":1074996,"vw":83.329819},{"c":79.8,"h":82.35,"l":79.495,"n":19658,"o":81.03,"t":"2026-08-18T04:00:00Z","v":909601,"vw":80.395073},{"c":79.93,"h":80.27,"l":77.685,"n":20560,"o":80.16,"t":"2026-08-19T04:00:00Z","v":1040640,"vw":79.32801},{"c":79.24,"h":80.805,"l":78.35,"n":22010,"o":79.29,"t":"2026-08-20T04:00:00Z","v":802429,"vw":78.866306},{"c":77.18,"h":80.24,"l":77.07,"n":19734,"o":80.24,"t":"2026-08-21T04:00:00Z","v":931569,"vw":77.64621},{"c":75.14,"h":76.17,"l":74.12,"n":20875,"o":76.16,"t":"2026-08-24T04:00:00Z","v":987220,"vw":75.184573},{"c":74.8,"h":77.645,"l":73.8175,"n":19177,"o":77.16,"t":"2026-08-25T04:00:00Z","v":1162146,"vw":74.968533},{"c":78.18,"h":78.36,"l":73.97,"n":21697,"o":74.79,"t":"2026-08-26T04:00:00Z","v":1212472,"vw":77.069335},{"c":77,"h":79.41,"l":76.15,"n":16872,"o":79.41,"t":"2026-08-27T04:00:00Z","v":820202,"vw":76.872067},{"c":73.12,"h":76.98,"l":72.91,"n":14971,"o":76.39,"t":"2026-08-28T04:00:00Z","v":723429,"vw":73.845719},{"c":72.11,"h":73.255,"l":71.625,"n":20884,"o":72.8,"t":"2026-08-31T04:00:00Z","v":957601,"vw":72.169597},{"c":72.25,"h":73.19,"l":70.1225,"n":24011,"o":71.36,"t":"2026-09-01T04:00:00Z","v":1194875,"vw":72.080962},{"c":74.24,"h":75.58,"l":72.04,"n":25322,"o":72.19,"t":"2026-09-02T04:00:00Z","v":1357134,"vw":74.528042},{"c":73.59,"h":75.49,"l":73.35,"n":27489,"o":74.7,"t":"2026-09-03T04:00:00Z","v":1301969,"vw":74.036814},{"c":74.43,"h":75.32,"l":73.2,"n":23481,"o":74.24,"t":"2026-09-04T04:00:00Z","v":1150442,"vw":74.181902},{"c":75.45,"h":77.26,"l":74.925,"n":24623,"o":75.55,"t":"2026-09-08T04:00:00Z","v":1262872,"vw":76.013249},{"c":73.85,"h":76.09,"l":73.8,"n":17917,"o":74.35,"t":"2026-09-09T04:00:00Z","v":934491,"vw":74.244655},{"c":72.97,"h":74.82,"l":72.04,"n":18731,"o":72.74,"t":"2026-09-10T04:00:00Z","v":819920,"vw":73.094403},{"c":75.28,"h":76.525,"l":73.9275,"n":18518,"o":74.06,"t":"2026-09-11T04:00:00Z","v":818003,"vw":75.538268},{"c":74.17,"h":74.78,"l":71.41,"n":35142,"o":72.5,"t":"2026-09-14T04:00:00Z","v":2187607,"vw":73.951373},{"c":76.72,"h":78.65,"l":75.27,"n":30781,"o":75.28,"t":"2026-09-15T04:00:00Z","v":1569118,"vw":76.834028},{"c":76.94,"h":78.27,"l":75.94,"n":27330,"o":77.92,"t":"2026-09-16T04:00:00Z","v":1384509,"vw":77.092079},{"c":76.59,"h":79.94,"l":75.12,"n":23667,"o":79.03,"t":"2026-09-17T04:00:00Z","v":1246573,"vw":76.777613},{"c":77.13,"h":77.85,"l":75.615,"n":22300,"o":77.46,"t":"2026-09-18T04:00:00Z","v":2827786,"vw":77.054716},{"c":76.91,"h":78.365,"l":76.415,"n":17237,"o":78.29,"t":"2026-09-21T04:00:00Z","v":1221542,"vw":77.123927},{"c":76.32,"h":77.81,"l":75.77,"n":17693,"o":77.11,"t":"2026-09-22T04:00:00Z","v":898088,"vw":76.381345},{"c":74.12,"h":77.24,"l":74.01,"n":18703,"o":76.36,"t":"2026-09-23T04:00:00Z","v":877912,"vw":74.508569},{"c":72.25,"h":74.135,"l":72.17,"n":18768,"o":72.98,"t":"2026-09-24T04:00:00Z","v":792517,"vw":72.674638},{"c":72.65,"h":73.0754,"l":70.1,"n":26471,"o":72.58,"t":"2026-09-25T04:00:00Z","v":1489271,"vw":71.734975},{"c":71.12,"h":72.78,"l":70.51,"n":20797,"o":72.13,"t":"2026-09-28T04:00:00Z","v":1186520,"vw":71.309537},{"c":74.28,"h":77.935,"l":72.995,"n":27792,"o":73.37,"t":"2026-09-29T04:00:00Z","v":1652027,"vw":75.081067},{"c":74.52,"h":76.35,"l":72.94,"n":23189,"o":74.57,"t":"2026-09-30T04:00:00Z","v":1443236,"vw":74.939986},{"c":76.25,"h":76.73,"l":72.9,"n":25291,"o":74.72,"t":"2026-10-01T04:00:00Z","v":1348055,"vw":75.516366},{"c":79.08,"h":79.22,"l":76.88,"n":25285,"o":77.4,"t":"2026-10-02T04:00:00Z","v":1525502,"vw":78.51805},{"c":80.57,"h":81.6,"l":75.67,"n":27335,"o":79.14,"t":"2026-10-05T04:00:00Z","v":1511809,"vw":80.164542},{"c":84.97,"h":87.85,"l":81.16,"n":32757,"o":81.16,"t":"2026-10-06T04:00:00Z","v":1756258,"vw":85.445219},{"c":82.16,"h":83.3,"l":79.76,"n":26434,"o":83.25,"t":"2026-10-07T04:00:00Z","v":1204986,"vw":81.843937},{"c":82.66,"h":82.91,"l":78.25,"n":26395,"o":80.86,"t":"2026-10-08T04:00:00Z","v":1323202,"vw":81.316253},{"c":83.6,"h":85.48,"l":82.39,"n":25784,"o":83.93,"t":"2026-10-09T04:00:00Z","v":1543705,"vw":83.689877},{"c":82.79,"h":84.515,"l":81.94,"n":21442,"o":83.6,"t":"2026-10-12T04:00:00Z","v":1097812,"vw":82.928156},{"c":82.52,"h":83.39,"l":79.675,"n":20609,"o":81.53,"t":"2026-10-13T04:00:00Z","v":820605,"vw":81.786696},{"c":78.03,"h":81.35,"l":75.28,"n":29224,"o":80.52,"t":"2026-10-14T04:00:00Z","v":1781607,"vw":77.489451},{"c":73.75,"h":76.065,"l":71.72,"n":40100,"o":75.66,"t":"2026-10-15T04:00:00Z","v":2232933,"vw":73.163042},{"c":73.21,"h":74.44,"l":71.51,"n":26130,"o":73.67,"t":"2026-10-16T04:00:00Z","v":2204254,"vw":73.297889},{"c":74.51,"h":75.77,"l":73.5801,"n":25227,"o":75.36,"t":"2026-10-19T04:00:00Z","v":1219669,"vw":74.563616},{"c":72.14,"h":74.175,"l":70.86,"n":28764,"o":73.14,"t":"2026-10-20T04:00:00Z","v":1339942,"vw":72.31645},{"c":72.67,"h":74.3,"l":71.46,"n":28258,"o":73.79,"t":"2026-10-21T04:00:00Z","v":1642362,"vw":72.616899},{"c":66.94,"h":71.485,"l":66.44,"n":38068,"o":71.34,"t":"2026-10-22T04:00:00Z","v":2286119,"vw":67.665482}],"volatilityBars":[{"c":77.19,"h":77.19,"l":77.19,"n":3,"o":77.19,"t":"2026-09-22T11:30:00Z","v":201,"vw":77.19},{"c":77.1,"h":77.81,"l":76.16,"n":196,"o":77.11,"t":"2026-09-22T13:30:00Z","v":14369,"vw":77.274646},{"c":76.82,"h":77.255,"l":76.25,"n":318,"o":76.39,"t":"2026-09-22T13:45:00Z","v":13180,"vw":76.821532},{"c":77.41,"h":77.52,"l":76.5,"n":439,"o":76.62,"t":"2026-09-22T14:00:00Z","v":25871,"vw":77.034687},{"c":76.59,"h":77.475,"l":76.235,"n":422,"o":77.475,"t":"2026-09-22T14:15:00Z","v":18814,"vw":76.893397},{"c":75.945,"h":76.9749,"l":75.82,"n":605,"o":76.63,"t":"2026-09-22T14:30:00Z","v":25303,"vw":76.257902},{"c":76.01,"h":76.08,"l":75.77,"n":412,"o":75.935,"t":"2026-09-22T14:45:00Z","v":13479,"vw":75.924424},{"c":76.57,"h":76.57,"l":75.85,"n":512,"o":75.86,"t":"2026-09-22T15:00:00Z","v":26627,"vw":76.363055},{"c":76.45,"h":76.735,"l":76.36,"n":378,"o":76.51,"t":"2026-09-22T15:15:00Z","v":14444,"vw":76.542372},{"c":76.46,"h":76.6145,"l":76.2,"n":517,"o":76.5,"t":"2026-09-22T15:30:00Z","v":22031,"vw":76.365937},{"c":76.43,"h":76.52,"l":76.36,"n":338,"o":76.42,"t":"2026-09-22T15:45:00Z","v":15941,"vw":76.439116},{"c":75.93,"h":76.52,"l":75.87,"n":759,"o":76.425,"t":"2026-09-22T16:00:00Z","v":27511,"vw":76.204698},{"c":76.27,"h":76.315,"l":75.92,"n":481,"o":75.92,"t":"2026-09-22T16:15:00Z","v":15521,"vw":76.077873},{"c":76.2,"h":76.37,"l":76.13,"n":487,"o":76.32,"t":"2026-09-22T16:30:00Z","v":13950,"vw":76.2726},{"c":76.29,"h":76.379,"l":76.18,"n":377,"o":76.215,"t":"2026-09-22T16:45:00Z","v":12741,"vw":76.293849},{"c":76.15,"h":76.35,"l":76.095,"n":494,"o":76.34,"t":"2026-09-22T17:00:00Z","v":15096,"vw":76.219412},{"c":76.06,"h":76.21,"l":75.985,"n":367,"o":76.2,"t":"2026-09-22T17:15:00Z","v":12721,"vw":76.112568},{"c":76.11,"h":76.17,"l":76.01,"n":434,"o":76.16,"t":"2026-09-22T17:30:00Z","v":11284,"vw":76.082991},{"c":76.21,"h":76.24,"l":76.05,"n":538,"o":76.14,"t":"2026-09-22T17:45:00Z","v":19670,"vw":76.160094},{"c":76.26,"h":76.4085,"l":76.09,"n":517,"o":76.16,"t":"2026-09-22T18:00:00Z","v":13985,"vw":76.276332},{"c":76.27,"h":76.385,"l":76.1,"n":865,"o":76.3,"t":"2026-09-22T18:15:00Z","v":42750,"vw":76.184605},{"c":76.125,"h":76.27,"l":76.11,"n":540,"o":76.27,"t":"2026-09-22T18:30:00Z","v":15668,"vw":76.200501},{"c":76.145,"h":76.21,"l":76.07,"n":595,"o":76.125,"t":"2026-09-22T18:45:00Z","v":15850,"vw":76.144327},{"c":76.58,"h":76.735,"l":76.12,"n":874,"o":76.12,"t":"2026-09-22T19:00:00Z","v":36030,"vw":76.381828},{"c":76.38,"h":76.69,"l":76.3436,"n":821,"o":76.64,"t":"2026-09-22T19:15:00Z","v":30951,"vw":76.50856},{"c":76.2675,"h":76.54,"l":76.26,"n":1049,"o":76.33,"t":"2026-09-22T19:30:00Z","v":38726,"vw":76.413397},{"c":76.32,"h":76.57,"l":76.195,"n":2961,"o":76.28,"t":"2026-09-22T19:45:00Z","v":152134,"vw":76.391755},{"c":76.32,"h":76.32,"l":76.31,"n":32,"o":76.31,"t":"2026-09-22T20:00:00Z","v":195235,"vw":76.319994},{"c":75.92,"h":75.92,"l":75.92,"n":2,"o":75.92,"t":"2026-09-23T11:30:00Z","v":160,"vw":75.92},{"c":76.06,"h":76.06,"l":76,"n":4,"o":76,"t":"2026-09-23T13:15:00Z","v":412,"vw":76.025368},{"c":74.51,"h":77.24,"l":74.51,"n":313,"o":76.36,"t":"2026-09-23T13:30:00Z","v":15763,"vw":75.669893},{"c":74.63,"h":75.03,"l":74.24,"n":527,"o":74.8,"t":"2026-09-23T13:45:00Z","v":23784,"vw":74.621161},{"c":74.53,"h":74.98,"l":74.275,"n":570,"o":74.76,"t":"2026-09-23T14:00:00Z","v":23788,"vw":74.655416},{"c":74.4101,"h":74.66,"l":74.125,"n":407,"o":74.66,"t":"2026-09-23T14:15:00Z","v":27445,"vw":74.280224},{"c":74.79,"h":74.82,"l":74.41,"n":413,"o":74.45,"t":"2026-09-23T14:30:00Z","v":18529,"vw":74.652156},{"c":74.63,"h":74.79,"l":74.41,"n":746,"o":74.71,"t":"2026-09-23T14:45:00Z","v":39563,"vw":74.568817},{"c":75.56,"h":75.56,"l":74.55,"n":897,"o":74.63,"t":"2026-09-23T15:00:00Z","v":38151,"vw":74.847952},{"c":75.225,"h":75.565,"l":75.08,"n":636,"o":75.565,"t":"2026-09-23T15:15:00Z","v":21612,"vw":75.250651},{"c":75.04,"h":75.25,"l":74.9,"n":612,"o":75.17,"t":"2026-09-23T15:30:00Z","v":22398,"vw":75.037848},{"c":74.62,"h":75.03,"l":74.17,"n":747,"o":75.03,"t":"2026-09-23T15:45:00Z","v":16884,"vw":74.576735},{"c":74.76,"h":74.76,"l":74.58,"n":446,"o":74.61,"t":"2026-09-23T16:00:00Z","v":14964,"vw":74.683233},{"c":74.795,"h":74.85,"l":74.6,"n":420,"o":74.74,"t":"2026-09-23T16:15:00Z","v":16792,"vw":74.722053},{"c":74.845,"h":74.92,"l":74.76,"n":561,"o":74.825,"t":"2026-09-23T16:30:00Z","v":23028,"vw":74.837498},{"c":74.685,"h":74.9,"l":74.67,"n":448,"o":74.84,"t":"2026-09-23T16:45:00Z","v":15138,"vw":74.788828},{"c":74.59,"h":74.66,"l":74.35,"n":665,"o":74.6,"t":"2026-09-23T17:00:00Z","v":29701,"vw":74.537921},{"c":74.655,"h":74.85,"l":74.52,"n":479,"o":74.6,"t":"2026-09-23T17:15:00Z","v":18783,"vw":74.679726},{"c":74.75,"h":74.81,"l":74.4496,"n":528,"o":74.58,"t":"2026-09-23T17:30:00Z","v":16637,"vw":74.583988},{"c":74.95,"h":74.99,"l":74.7308,"n":692,"o":74.79,"t":"2026-09-23T17:45:00Z","v":24365,"vw":74.859616},{"c":75.17,"h":75.17,"l":74.93,"n":614,"o":74.955,"t":"2026-09-23T18:00:00Z","v":17621,"vw":75.017112},{"c":74.805,"h":75.2,"l":74.79,"n":586,"o":75.19,"t":"2026-09-23T18:15:00Z","v":21466,"vw":75.07521},{"c":74.58,"h":74.825,"l":74.515,"n":488,"o":74.825,"t":"2026-09-23T18:30:00Z","v":12822,"vw":74.606089},{"c":74.82,"h":74.82,"l":74.52,"n":552,"o":74.6095,"t":"2026-09-23T18:45:00Z","v":16849,"vw":74.638172},{"c":74.61,"h":74.78,"l":74.53,"n":626,"o":74.78,"t":"2026-09-23T19:00:00Z","v":25296,"vw":74.606445},{"c":74.425,"h":74.62,"l":74.42,"n":794,"o":74.57,"t":"2026-09-23T19:15:00Z","v":27156,"vw":74.530697},{"c":74.52,"h":74.585,"l":74.41,"n":1186,"o":74.43,"t":"2026-09-23T19:30:00Z","v":45662,"vw":74.492342},{"c":74.16,"h":74.62,"l":74.01,"n":3079,"o":74.51,"t":"2026-09-23T19:45:00Z","v":146603,"vw":74.241458},{"c":74.12,"h":74.12,"l":74.12,"n":28,"o":74.12,"t":"2026-09-23T20:00:00Z","v":147529,"vw":74.12},{"c":73.8,"h":74.05,"l":73.8,"n":14,"o":74,"t":"2026-09-24T11:30:00Z","v":1016,"vw":74},{"c":72.54,"h":73.2135,"l":72.3,"n":336,"o":72.98,"t":"2026-09-24T13:30:00Z","v":13942,"vw":72.813648},{"c":72.805,"h":73.24,"l":72.53,"n":374,"o":72.65,"t":"2026-09-24T13:45:00Z","v":11587,"vw":72.904705},{"c":72.715,"h":73.03,"l":72.5001,"n":498,"o":72.795,"t":"2026-09-24T14:00:00Z","v":16119,"vw":72.782391},{"c":73,"h":73.03,"l":72.5101,"n":445,"o":72.9,"t":"2026-09-24T14:15:00Z","v":18149,"vw":72.793047},{"c":72.75,"h":73.08,"l":72.75,"n":369,"o":73.04,"t":"2026-09-24T14:30:00Z","v":13531,"vw":72.930603},{"c":72.74,"h":72.88,"l":72.655,"n":430,"o":72.73,"t":"2026-09-24T14:45:00Z","v":21105,"vw":72.77795},{"c":72.705,"h":72.94,"l":72.66,"n":406,"o":72.77,"t":"2026-09-24T15:00:00Z","v":8217,"vw":72.800494},{"c":72.645,"h":72.76,"l":72.51,"n":527,"o":72.7,"t":"2026-09-24T15:15:00Z","v":12277,"vw":72.64532},{"c":72.78,"h":72.865,"l":72.64,"n":614,"o":72.645,"t":"2026-09-24T15:30:00Z","v":18908,"vw":72.745463},{"c":72.855,"h":72.9313,"l":72.78,"n":408,"o":72.85,"t":"2026-09-24T15:45:00Z","v":10601,"vw":72.867893},{"c":72.78,"h":72.855,"l":72.505,"n":633,"o":72.8123,"t":"2026-09-24T16:00:00Z","v":19545,"vw":72.687669},{"c":73.41,"h":73.82,"l":72.78,"n":723,"o":72.84,"t":"2026-09-24T16:15:00Z","v":22539,"vw":73.377044},{"c":73.62,"h":73.805,"l":73.135,"n":541,"o":73.34,"t":"2026-09-24T16:30:00Z","v":12488,"vw":73.384656},{"c":73.75,"h":73.75,"l":73.47,"n":294,"o":73.5,"t":"2026-09-24T16:45:00Z","v":9164,"vw":73.615681},{"c":74.055,"h":74.135,"l":73.67,"n":460,"o":73.67,"t":"2026-09-24T17:00:00Z","v":14635,"vw":73.939312},{"c":73.585,"h":74.045,"l":73.545,"n":522,"o":74.045,"t":"2026-09-24T17:15:00Z","v":12666,"vw":73.738041},{"c":73.28,"h":73.63,"l":73.23,"n":487,"o":73.585,"t":"2026-09-24T17:30:00Z","v":11623,"vw":73.42824},{"c":73.2325,"h":73.46,"l":73.22,"n":540,"o":73.2475,"t":"2026-09-24T17:45:00Z","v":17087,"vw":73.33048},{"c":72.95,"h":73.17,"l":72.885,"n":608,"o":73.16,"t":"2026-09-24T18:00:00Z","v":24693,"vw":73.076976},{"c":73.235,"h":73.235,"l":72.73,"n":622,"o":73,"t":"2026-09-24T18:15:00Z","v":22019,"vw":73.018029},{"c":72.915,"h":73.235,"l":72.91,"n":643,"o":73.235,"t":"2026-09-24T18:30:00Z","v":26516,"vw":73.091243},{"c":72.95,"h":73.13,"l":72.895,"n":581,"o":72.95,"t":"2026-09-24T18:45:00Z","v":20372,"vw":73.004523},{"c":72.83,"h":73.09,"l":72.775,"n":737,"o":72.98,"t":"2026-09-24T19:00:00Z","v":27036,"vw":72.90022},{"c":72.54,"h":72.93,"l":72.5,"n":863,"o":72.88,"t":"2026-09-24T19:15:00Z","v":29807,"vw":72.754052},{"c":72.54,"h":72.815,"l":72.5,"n":1163,"o":72.55,"t":"2026-09-24T19:30:00Z","v":42824,"vw":72.61969},{"c":72.275,"h":72.54,"l":72.17,"n":3552,"o":72.54,"t":"2026-09-24T19:45:00Z","v":166078,"vw":72.329745},{"c":72.25,"h":72.25,"l":72.25,"n":45,"o":72.25,"t":"2026-09-24T20:00:00Z","v":138458,"vw":72.25},{"c":72.25,"h":72.25,"l":72.25,"n":1,"o":72.25,"t":"2026-09-24T21:00:00Z","v":14085,"vw":72.25},{"c":72.43,"h":73.0754,"l":72.43,"n":233,"o":72.58,"t":"2026-09-25T13:30:00Z","v":12464,"vw":72.698316},{"c":72.49,"h":72.5,"l":71.9,"n":432,"o":72.28,"t":"2026-09-25T13:45:00Z","v":15595,"vw":72.311395},{"c":71.52,"h":72.525,"l":71.52,"n":368,"o":72.38,"t":"2026-09-25T14:00:00Z","v":16776,"vw":72.187964},{"c":71.305,"h":71.75,"l":71.21,"n":764,"o":71.605,"t":"2026-09-25T14:15:00Z","v":25771,"vw":71.551686},{"c":70.96,"h":71.38,"l":70.89,"n":939,"o":71.25,"t":"2026-09-25T14:30:00Z","v":39359,"vw":71.216998},{"c":71.0499,"h":71.23,"l":70.851,"n":1509,"o":70.995,"t":"2026-09-25T14:45:00Z","v":53816,"vw":71.02198},{"c":70.59,"h":71.055,"l":70.47,"n":995,"o":71,"t":"2026-09-25T15:00:00Z","v":30123,"vw":70.84311},{"c":70.43,"h":70.585,"l":70.285,"n":741,"o":70.58,"t":"2026-09-25T15:15:00Z","v":32237,"vw":70.425679},{"c":70.2975,"h":70.665,"l":70.29,"n":1025,"o":70.46,"t":"2026-09-25T15:30:00Z","v":33424,"vw":70.532369},{"c":70.435,"h":70.47,"l":70.17,"n":1007,"o":70.24,"t":"2026-09-25T15:45:00Z","v":38279,"vw":70.301375},{"c":70.96,"h":71.37,"l":70.47,"n":1047,"o":70.47,"t":"2026-09-25T16:00:00Z","v":57502,"vw":70.974971},{"c":70.79,"h":71.12,"l":70.4775,"n":782,"o":71.025,"t":"2026-09-25T16:15:00Z","v":32954,"vw":70.788234},{"c":70.27,"h":70.835,"l":70.1,"n":834,"o":70.82,"t":"2026-09-25T16:30:00Z","v":46604,"vw":70.392751},{"c":70.53,"h":70.58,"l":70.12,"n":692,"o":70.245,"t":"2026-09-25T16:45:00Z","v":26680,"vw":70.328847},{"c":70.92,"h":71.325,"l":70.525,"n":2120,"o":70.525,"t":"2026-09-25T17:00:00Z","v":182085,"vw":70.988646},{"c":71.5,"h":71.55,"l":70.85,"n":485,"o":70.92,"t":"2026-09-25T17:15:00Z","v":14277,"vw":71.12927},{"c":71.8,"h":71.97,"l":71.43,"n":931,"o":71.615,"t":"2026-09-25T17:30:00Z","v":55464,"vw":71.619339},{"c":72.055,"h":72.155,"l":71.8,"n":505,"o":71.8,"t":"2026-09-25T17:45:00Z","v":13202,"vw":71.960057},{"c":71.925,"h":72.08,"l":71.775,"n":854,"o":72.01,"t":"2026-09-25T18:00:00Z","v":48459,"vw":71.897794},{"c":71.75,"h":72.05,"l":71.745,"n":602,"o":71.84,"t":"2026-09-25T18:15:00Z","v":31493,"vw":71.898473},{"c":72.065,"h":72.08,"l":71.75,"n":532,"o":71.75,"t":"2026-09-25T18:30:00Z","v":20584,"vw":71.94102},{"c":72.09,"h":72.18,"l":71.98,"n":584,"o":72.07,"t":"2026-09-25T18:45:00Z","v":17747,"vw":72.077599},{"c":72.205,"h":72.235,"l":71.91,"n":824,"o":72.05,"t":"2026-09-25T19:00:00Z","v":47246,"vw":71.99876},{"c":72.5,"h":72.55,"l":72.16,"n":1136,"o":72.21,"t":"2026-09-25T19:15:00Z","v":38483,"vw":72.296729},{"c":72.93,"h":73,"l":72.46,"n":1420,"o":72.515,"t":"2026-09-25T19:30:00Z","v":54253,"vw":72.770426},{"c":72.64,"h":72.98,"l":72.445,"n":4479,"o":72.93,"t":"2026-09-25T19:45:00Z","v":218180,"vw":72.692784},{"c":72.65,"h":72.65,"l":72.65,"n":25,"o":72.65,"t":"2026-09-25T20:00:00Z","v":234089,"vw":72.65},{"c":72.255,"h":72.62,"l":71.775,"n":423,"o":72.13,"t":"2026-09-28T13:30:00Z","v":37571,"vw":72.215925},{"c":71.055,"h":72.12,"l":71.055,"n":587,"o":72.11,"t":"2026-09-28T13:45:00Z","v":25999,"vw":71.790163},{"c":71.74,"h":71.775,"l":70.895,"n":597,"o":71,"t":"2026-09-28T14:00:00Z","v":26731,"vw":71.394986},{"c":71.8,"h":72.06,"l":71.57,"n":713,"o":71.87,"t":"2026-09-28T14:15:00Z","v":48232,"vw":71.932969},{"c":71.725,"h":72.01,"l":71.6,"n":819,"o":71.78,"t":"2026-09-28T14:30:00Z","v":50630,"vw":71.769152},{"c":71.45,"h":71.7,"l":71.24,"n":916,"o":71.56,"t":"2026-09-28T14:45:00Z","v":49575,"vw":71.49851},{"c":71.165,"h":71.515,"l":71.165,"n":605,"o":71.5,"t":"2026-09-28T15:00:00Z","v":31037,"vw":71.432779},{"c":70.735,"h":71.13,"l":70.51,"n":651,"o":71.13,"t":"2026-09-28T15:15:00Z","v":21417,"vw":70.716364},{"c":71.07,"h":71.18,"l":70.645,"n":885,"o":70.78,"t":"2026-09-28T15:30:00Z","v":37531,"vw":71.003293},{"c":71.07,"h":71.07,"l":70.78,"n":607,"o":71.0625,"t":"2026-09-28T15:45:00Z","v":29758,"vw":70.91908},{"c":71.58,"h":71.61,"l":71.12,"n":798,"o":71.13,"t":"2026-09-28T16:00:00Z","v":34921,"vw":71.272241},{"c":72.52,"h":72.78,"l":71.6,"n":820,"o":71.61,"t":"2026-09-28T16:15:00Z","v":42089,"vw":72.048012},{"c":71.68,"h":72.45,"l":71.6551,"n":508,"o":72.45,"t":"2026-09-28T16:30:00Z","v":18247,"vw":72.052258},{"c":71.53,"h":71.78,"l":71.34,"n":391,"o":71.71,"t":"2026-09-28T16:45:00Z","v":13127,"vw":71.552537},{"c":71.75,"h":71.97,"l":71.17,"n":686,"o":71.49,"t":"2026-09-28T17:00:00Z","v":23961,"vw":71.473596},{"c":71.28,"h":71.765,"l":71.26,"n":603,"o":71.64,"t":"2026-09-28T17:15:00Z","v":15184,"vw":71.542037},{"c":71.34,"h":71.42,"l":71.15,"n":477,"o":71.355,"t":"2026-09-28T17:30:00Z","v":17709,"vw":71.321231},{"c":71.36,"h":71.4,"l":71.18,"n":550,"o":71.38,"t":"2026-09-28T17:45:00Z","v":25463,"vw":71.296929},{"c":71.135,"h":71.41,"l":71.03,"n":686,"o":71.38,"t":"2026-09-28T18:00:00Z","v":29900,"vw":71.170111},{"c":71.125,"h":71.125,"l":70.84,"n":568,"o":71.1,"t":"2026-09-28T18:15:00Z","v":25734,"vw":70.940873},{"c":71.13,"h":71.28,"l":71.07,"n":518,"o":71.275,"t":"2026-09-28T18:30:00Z","v":23893,"vw":71.180232},{"c":71.4,"h":71.445,"l":70.99,"n":693,"o":71.1,"t":"2026-09-28T18:45:00Z","v":28349,"vw":71.1863},{"c":71,"h":71.32,"l":70.885,"n":761,"o":71.32,"t":"2026-09-28T19:00:00Z","v":27033,"vw":71.036138},{"c":70.84,"h":70.99,"l":70.62,"n":822,"o":70.95,"t":"2026-09-28T19:15:00Z","v":35076,"vw":70.812746},{"c":71.1,"h":71.1,"l":70.8,"n":1039,"o":70.8,"t":"2026-09-28T19:30:00Z","v":50273,"vw":70.980724},{"c":71.12,"h":71.21,"l":70.84,"n":3227,"o":71.08,"t":"2026-09-28T19:45:00Z","v":181997,"vw":71.039328},{"c":72,"h":72,"l":71.12,"n":54,"o":71.12,"t":"2026-09-28T20:00:00Z","v":168963,"vw":71.120949},{"c":71.12,"h":71.12,"l":71.12,"n":1,"o":71.12,"t":"2026-09-28T20:15:00Z","v":53121,"vw":71.12},{"c":72.03,"h":72.443,"l":72.03,"n":2,"o":72.443,"t":"2026-09-29T13:00:00Z","v":200,"vw":72.2365},{"c":72.97,"h":72.97,"l":72.96,"n":6,"o":72.96,"t":"2026-09-29T13:15:00Z","v":223,"vw":72.965},{"c":77.765,"h":77.775,"l":72.995,"n":1014,"o":73.37,"t":"2026-09-29T13:30:00Z","v":73460,"vw":74.6781},{"c":75.5,"h":77.935,"l":75.385,"n":2037,"o":77.56,"t":"2026-09-29T13:45:00Z","v":109161,"vw":76.76115},{"c":75.925,"h":76.35,"l":74.6408,"n":1346,"o":75.53,"t":"2026-09-29T14:00:00Z","v":49667,"vw":75.35061},{"c":76.48,"h":76.63,"l":75.71,"n":930,"o":75.81,"t":"2026-09-29T14:15:00Z","v":36577,"vw":76.196341},{"c":76.765,"h":77.14,"l":76.375,"n":976,"o":76.66,"t":"2026-09-29T14:30:00Z","v":41939,"vw":76.653888},{"c":77.11,"h":77.11,"l":76.5,"n":741,"o":76.82,"t":"2026-09-29T14:45:00Z","v":26055,"vw":76.738827},{"c":76.87,"h":77.66,"l":76.675,"n":881,"o":77.2299,"t":"2026-09-29T15:00:00Z","v":36808,"vw":77.168008},{"c":75.185,"h":76.9,"l":75.14,"n":1032,"o":76.87,"t":"2026-09-29T15:15:00Z","v":47166,"vw":76.275442},{"c":75.01,"h":75.215,"l":74.905,"n":724,"o":75.19,"t":"2026-09-29T15:30:00Z","v":25581,"vw":75.064311},{"c":74.655,"h":75.065,"l":74.36,"n":932,"o":75.06,"t":"2026-09-29T15:45:00Z","v":42079,"vw":74.67647},{"c":75.11,"h":75.31,"l":74.64,"n":713,"o":74.76,"t":"2026-09-29T16:00:00Z","v":38817,"vw":74.891994},{"c":75.295,"h":75.3,"l":74.8225,"n":853,"o":74.91,"t":"2026-09-29T16:15:00Z","v":33006,"vw":74.995011},{"c":75.59,"h":75.635,"l":75.1,"n":655,"o":75.3131,"t":"2026-09-29T16:30:00Z","v":25699,"vw":75.31404},{"c":75.535,"h":75.81,"l":75.45,"n":638,"o":75.6,"t":"2026-09-29T16:45:00Z","v":24423,"vw":75.631389},{"c":75.135,"h":75.64,"l":75.01,"n":1101,"o":75.535,"t":"2026-09-29T17:00:00Z","v":81357,"vw":75.445728},{"c":75.06,"h":75.21,"l":74.99,"n":601,"o":75.08,"t":"2026-09-29T17:15:00Z","v":37936,"vw":75.046469},{"c":75.215,"h":75.22,"l":74.97,"n":810,"o":74.99,"t":"2026-09-29T17:30:00Z","v":34734,"vw":75.109913},{"c":75.01,"h":75.29,"l":74.96,"n":630,"o":75.215,"t":"2026-09-29T17:45:00Z","v":29981,"vw":75.082167},{"c":74.89,"h":75.36,"l":74.74,"n":730,"o":75.01,"t":"2026-09-29T18:00:00Z","v":25850,"vw":75.117943},{"c":75.455,"h":75.49,"l":74.9,"n":752,"o":74.9,"t":"2026-09-29T18:15:00Z","v":32354,"vw":75.255461},{"c":75.66,"h":75.855,"l":75.25,"n":824,"o":75.42,"t":"2026-09-29T18:30:00Z","v":38439,"vw":75.502378},{"c":75.605,"h":75.745,"l":75.4,"n":766,"o":75.71,"t":"2026-09-29T18:45:00Z","v":27816,"vw":75.556763},{"c":75.32,"h":75.58,"l":75.25,"n":757,"o":75.58,"t":"2026-09-29T19:00:00Z","v":30873,"vw":75.428428},{"c":75.28,"h":75.41,"l":75.14,"n":1106,"o":75.31,"t":"2026-09-29T19:15:00Z","v":48992,"vw":75.274116},{"c":75.18,"h":75.36,"l":75.09,"n":1179,"o":75.28,"t":"2026-09-29T19:30:00Z","v":56587,"vw":75.206753},{"c":74.3,"h":75.18,"l":74.17,"n":4677,"o":75.18,"t":"2026-09-29T19:45:00Z","v":279944,"vw":74.483009},{"c":74.28,"h":74.28,"l":74.28,"n":44,"o":74.28,"t":"2026-09-29T20:00:00Z","v":283682,"vw":74.28},{"c":74.28,"h":74.28,"l":74.28,"n":1,"o":74.28,"t":"2026-09-29T20:15:00Z","v":28170,"vw":74.28},{"c":74.6,"h":74.6,"l":74.35,"n":15,"o":74.4,"t":"2026-09-30T08:30:00Z","v":1038,"vw":74.4},{"c":74.8,"h":74.8,"l":74.8,"n":4,"o":74.8,"t":"2026-09-30T08:45:00Z","v":234,"vw":74.8},{"c":73.79,"h":74.665,"l":72.94,"n":341,"o":74.57,"t":"2026-09-30T13:30:00Z","v":26483,"vw":74.020188},{"c":74.6,"h":74.66,"l":73.675,"n":536,"o":73.675,"t":"2026-09-30T13:45:00Z","v":26535,"vw":74.151069},{"c":74.345,"h":74.69,"l":73.8,"n":1057,"o":74.6,"t":"2026-09-30T14:00:00Z","v":70447,"vw":74.395184},{"c":73.915,"h":74.56,"l":73.915,"n":364,"o":74.49,"t":"2026-09-30T14:15:00Z","v":10289,"vw":74.213423},{"c":74.22,"h":74.22,"l":73.785,"n":463,"o":74,"t":"2026-09-30T14:30:00Z","v":15280,"vw":73.921907},{"c":74.285,"h":74.36,"l":73.98,"n":647,"o":74.09,"t":"2026-09-30T14:45:00Z","v":27139,"vw":74.261812},{"c":74.37,"h":74.71,"l":73.81,"n":995,"o":74.35,"t":"2026-09-30T15:00:00Z","v":45431,"vw":74.219136},{"c":74.49,"h":74.605,"l":74.31,"n":302,"o":74.5,"t":"2026-09-30T15:15:00Z","v":9772,"vw":74.442517},{"c":74.59,"h":74.71,"l":74.44,"n":575,"o":74.545,"t":"2026-09-30T15:30:00Z","v":44914,"vw":74.593022},{"c":75.35,"h":75.385,"l":74.555,"n":857,"o":74.69,"t":"2026-09-30T15:45:00Z","v":20508,"vw":74.938425},{"c":75.76,"h":75.76,"l":75.3,"n":657,"o":75.33,"t":"2026-09-30T16:00:00Z","v":25247,"vw":75.445888},{"c":75.4,"h":75.705,"l":75.25,"n":776,"o":75.705,"t":"2026-09-30T16:15:00Z","v":25773,"vw":75.412243},{"c":75.86,"h":75.94,"l":75.39,"n":661,"o":75.41,"t":"2026-09-30T16:30:00Z","v":21759,"vw":75.707899},{"c":75.6,"h":75.85,"l":75.47,"n":699,"o":75.84,"t":"2026-09-30T16:45:00Z","v":46287,"vw":75.582328},{"c":75.24,"h":75.6,"l":75.035,"n":675,"o":75.6,"t":"2026-09-30T17:00:00Z","v":32295,"vw":75.337589},{"c":75.37,"h":75.37,"l":75.14,"n":690,"o":75.25,"t":"2026-09-30T17:15:00Z","v":19470,"vw":75.233048},{"c":76.045,"h":76.07,"l":75.36,"n":915,"o":75.395,"t":"2026-09-30T17:30:00Z","v":29830,"vw":75.621391},{"c":76.065,"h":76.08,"l":75.87,"n":794,"o":76.05,"t":"2026-09-30T17:45:00Z","v":27622,"vw":75.941905},{"c":75.8301,"h":76.065,"l":75.735,"n":761,"o":76.065,"t":"2026-09-30T18:00:00Z","v":28068,"vw":75.913313},{"c":75.575,"h":75.85,"l":75.5,"n":714,"o":75.84,"t":"2026-09-30T18:15:00Z","v":24911,"vw":75.654728},{"c":75.395,"h":75.565,"l":75.125,"n":1107,"o":75.565,"t":"2026-09-30T18:30:00Z","v":142405,"vw":75.31886},{"c":76.03,"h":76.35,"l":75.36,"n":1349,"o":75.405,"t":"2026-09-30T18:45:00Z","v":112065,"vw":75.713407},{"c":75.19,"h":75.91,"l":75.15,"n":792,"o":75.9,"t":"2026-09-30T19:00:00Z","v":31595,"vw":75.439152},{"c":74.705,"h":75.3,"l":74.705,"n":881,"o":75.19,"t":"2026-09-30T19:15:00Z","v":38763,"vw":75.035091},{"c":75.35,"h":75.41,"l":74.7,"n":1020,"o":74.7,"t":"2026-09-30T19:30:00Z","v":42635,"vw":75.087933},{"c":74.52,"h":75.47,"l":74.5,"n":3451,"o":75.36,"t":"2026-09-30T19:45:00Z","v":175305,"vw":74.794399},{"c":74.52,"h":74.52,"l":74.52,"n":36,"o":74.52,"t":"2026-09-30T20:00:00Z","v":296006,"vw":74.52},{"c":75.51,"h":75.51,"l":74.89,"n":11,"o":74.89,"t":"2026-10-01T08:00:00Z","v":598,"vw":75.233747},{"c":74.155,"h":74.87,"l":74.155,"n":311,"o":74.72,"t":"2026-10-01T13:30:00Z","v":17160,"vw":74.649711},{"c":73.965,"h":74.31,"l":73.8,"n":529,"o":74.27,"t":"2026-10-01T13:45:00Z","v":25338,"vw":73.998148},{"c":73.19,"h":73.39,"l":72.9,"n":414,"o":73.24,"t":"2026-10-01T14:00:00Z","v":11478,"vw":73.133678},{"c":73.625,"h":73.71,"l":73.28,"n":582,"o":73.31,"t":"2026-10-01T14:15:00Z","v":15637,"vw":73.4593},{"c":74.195,"h":74.545,"l":73.7,"n":734,"o":73.78,"t":"2026-10-01T14:30:00Z","v":20233,"vw":74.124931},{"c":73.78,"h":74.43,"l":73.445,"n":795,"o":74.33,"t":"2026-10-01T14:45:00Z","v":26700,"vw":73.849042},{"c":73.315,"h":73.7,"l":73.15,"n":467,"o":73.66,"t":"2026-10-01T15:00:00Z","v":14269,"vw":73.289067},{"c":73.28,"h":73.54,"l":73.09,"n":514,"o":73.335,"t":"2026-10-01T15:15:00Z","v":12477,"vw":73.332985},{"c":74.07,"h":74.07,"l":73.15,"n":753,"o":73.15,"t":"2026-10-01T15:30:00Z","v":27645,"vw":73.762001},{"c":74.825,"h":74.925,"l":74.0001,"n":622,"o":74.08,"t":"2026-10-01T15:45:00Z","v":27998,"vw":74.605344},{"c":74.63,"h":75.255,"l":74.51,"n":784,"o":74.92,"t":"2026-10-01T16:00:00Z","v":27524,"vw":74.781856},{"c":74.7,"h":74.965,"l":74.575,"n":576,"o":74.61,"t":"2026-10-01T16:15:00Z","v":15188,"vw":74.784172},{"c":74.8375,"h":74.9,"l":74.6,"n":609,"o":74.63,"t":"2026-10-01T16:30:00Z","v":15461,"vw":74.773381},{"c":74.39,"h":75.2,"l":74.255,"n":1027,"o":74.9,"t":"2026-10-01T16:45:00Z","v":54787,"vw":74.913806},{"c":74.56,"h":74.56,"l":74.335,"n":455,"o":74.39,"t":"2026-10-01T17:00:00Z","v":10983,"vw":74.393059},{"c":74.8,"h":74.81,"l":74.4,"n":464,"o":74.495,"t":"2026-10-01T17:15:00Z","v":13872,"vw":74.549977},{"c":74.92,"h":75.57,"l":74.483,"n":840,"o":74.87,"t":"2026-10-01T17:30:00Z","v":43101,"vw":74.95989},{"c":75.105,"h":75.33,"l":74.85,"n":915,"o":74.92,"t":"2026-10-01T17:45:00Z","v":42650,"vw":75.111352},{"c":75.285,"h":75.395,"l":74.98,"n":900,"o":75.04,"t":"2026-10-01T18:00:00Z","v":63873,"vw":75.157701},{"c":75.74,"h":76,"l":75.13,"n":1533,"o":75.3,"t":"2026-10-01T18:15:00Z","v":128971,"vw":75.414398},{"c":75.67,"h":76.05,"l":75.595,"n":738,"o":75.61,"t":"2026-10-01T18:30:00Z","v":26852,"vw":75.84543},{"c":75.8,"h":75.81,"l":75.5,"n":846,"o":75.62,"t":"2026-10-01T18:45:00Z","v":36100,"vw":75.684108},{"c":75.82,"h":75.89,"l":75.49,"n":978,"o":75.85,"t":"2026-10-01T19:00:00Z","v":46831,"vw":75.629103},{"c":75.49,"h":75.82,"l":75.455,"n":853,"o":75.81,"t":"2026-10-01T19:15:00Z","v":34957,"vw":75.63224},{"c":76.435,"h":76.445,"l":75.46,"n":2382,"o":75.46,"t":"2026-10-01T19:30:00Z","v":112328,"vw":76.091594},{"c":76.27,"h":76.73,"l":76.09,"n":4304,"o":76.38,"t":"2026-10-01T19:45:00Z","v":217738,"vw":76.44776},{"c":76.25,"h":76.25,"l":76.25,"n":20,"o":76.25,"t":"2026-10-01T20:00:00Z","v":183475,"vw":76.25},{"c":76.25,"h":76.25,"l":76.25,"n":1,"o":76.25,"t":"2026-10-01T20:15:00Z","v":56340,"vw":76.25},{"c":77,"h":77,"l":76.89,"n":15,"o":76.92,"t":"2026-10-02T08:00:00Z","v":570,"vw":76.930876},{"c":76.5,"h":76.5,"l":76.5,"n":2,"o":76.5,"t":"2026-10-02T11:00:00Z","v":316,"vw":76.5},{"c":77.24,"h":78.81,"l":76.88,"n":452,"o":77.4,"t":"2026-10-02T13:30:00Z","v":71840,"vw":77.419402},{"c":78.51,"h":78.51,"l":77.38,"n":823,"o":77.38,"t":"2026-10-02T13:45:00Z","v":88250,"vw":77.767973},{"c":78.045,"h":78.5,"l":77.525,"n":1018,"o":78.275,"t":"2026-10-02T14:00:00Z","v":78407,"vw":77.941136},{"c":78.21,"h":78.29,"l":77.66,"n":663,"o":77.98,"t":"2026-10-02T14:15:00Z","v":23058,"vw":77.903769},{"c":78.35,"h":78.44,"l":78.04,"n":726,"o":78.21,"t":"2026-10-02T14:30:00Z","v":23152,"vw":78.257251},{"c":78.3,"h":78.535,"l":78.21,"n":618,"o":78.22,"t":"2026-10-02T14:45:00Z","v":26612,"vw":78.336809},{"c":78.13,"h":78.5,"l":77.87,"n":795,"o":78.32,"t":"2026-10-02T15:00:00Z","v":23744,"vw":78.218544},{"c":77.92,"h":78.365,"l":77.6,"n":1009,"o":78.21,"t":"2026-10-02T15:15:00Z","v":32908,"vw":77.909036},{"c":78.035,"h":78.145,"l":77.72,"n":816,"o":77.945,"t":"2026-10-02T15:30:00Z","v":43249,"vw":78.005253},{"c":77.985,"h":78.31,"l":77.95,"n":707,"o":78,"t":"2026-10-02T15:45:00Z","v":28259,"vw":78.122017},{"c":77.88,"h":78.095,"l":77.88,"n":486,"o":77.94,"t":"2026-10-02T16:00:00Z","v":14585,"vw":77.971555},{"c":78.11,"h":78.145,"l":77.88,"n":592,"o":77.88,"t":"2026-10-02T16:15:00Z","v":47247,"vw":77.995185},{"c":78.316,"h":78.38,"l":78.08,"n":505,"o":78.1,"t":"2026-10-02T16:30:00Z","v":13830,"vw":78.18498},{"c":78.53,"h":78.74,"l":78.285,"n":680,"o":78.285,"t":"2026-10-02T16:45:00Z","v":36887,"vw":78.671625},{"c":78.25,"h":78.62,"l":78.25,"n":586,"o":78.475,"t":"2026-10-02T17:00:00Z","v":13764,"vw":78.424134},{"c":78.245,"h":78.31,"l":78.08,"n":640,"o":78.24,"t":"2026-10-02T17:15:00Z","v":16396,"vw":78.201973},{"c":78.185,"h":78.32,"l":78.03,"n":607,"o":78.15,"t":"2026-10-02T17:30:00Z","v":15537,"vw":78.184296},{"c":78.145,"h":78.23,"l":78.015,"n":593,"o":78.185,"t":"2026-10-02T17:45:00Z","v":15238,"vw":78.116343},{"c":78.12,"h":78.15,"l":77.92,"n":756,"o":78.13,"t":"2026-10-02T18:00:00Z","v":37570,"vw":78.012854},{"c":78.46,"h":78.48,"l":78.08,"n":633,"o":78.12,"t":"2026-10-02T18:15:00Z","v":18805,"vw":78.221177},{"c":78.325,"h":78.48,"l":78.19,"n":724,"o":78.48,"t":"2026-10-02T18:30:00Z","v":18602,"vw":78.338003},{"c":78.94,"h":78.95,"l":78.2848,"n":926,"o":78.2848,"t":"2026-10-02T18:45:00Z","v":35495,"vw":78.678372},{"c":78.715,"h":78.925,"l":78.345,"n":2242,"o":78.91,"t":"2026-10-02T19:00:00Z","v":162633,"vw":78.641354},{"c":78.77,"h":78.84,"l":78.66,"n":1090,"o":78.715,"t":"2026-10-02T19:15:00Z","v":47444,"vw":78.743805},{"c":78.905,"h":78.925,"l":78.735,"n":1392,"o":78.78,"t":"2026-10-02T19:30:00Z","v":54297,"vw":78.848831},{"c":79.08,"h":79.22,"l":78.42,"n":4417,"o":78.87,"t":"2026-10-02T19:45:00Z","v":273433,"vw":78.962268},{"c":79.08,"h":79.09,"l":79.08,"n":33,"o":79.09,"t":"2026-10-02T20:00:00Z","v":252245,"vw":79.080004},{"c":79.07,"h":79.07,"l":79.07,"n":1,"o":79.07,"t":"2026-10-02T20:30:00Z","v":125,"vw":79.07},{"c":78.75,"h":78.75,"l":78.75,"n":1,"o":78.75,"t":"2026-10-02T20:45:00Z","v":178,"vw":78.75},{"c":76.815,"h":79.14,"l":76.53,"n":455,"o":79.14,"t":"2026-10-05T13:30:00Z","v":65572,"vw":77.917292},{"c":77.19,"h":77.19,"l":75.67,"n":649,"o":76.53,"t":"2026-10-05T13:45:00Z","v":49171,"vw":76.380343},{"c":77.465,"h":77.52,"l":76.92,"n":423,"o":77.3,"t":"2026-10-05T14:00:00Z","v":12291,"vw":77.292118},{"c":77.84,"h":77.96,"l":77.45,"n":557,"o":77.46,"t":"2026-10-05T14:15:00Z","v":14407,"vw":77.751389},{"c":77.86,"h":77.86,"l":77.43,"n":635,"o":77.78,"t":"2026-10-05T14:30:00Z","v":17777,"vw":77.654107},{"c":78.29,"h":78.3,"l":77.7,"n":712,"o":77.835,"t":"2026-10-05T14:45:00Z","v":17347,"vw":77.93347},{"c":77.95,"h":78.29,"l":77.95,"n":527,"o":78.29,"t":"2026-10-05T15:00:00Z","v":10518,"vw":78.119671},{"c":77.64,"h":77.97,"l":77.52,"n":736,"o":77.845,"t":"2026-10-05T15:15:00Z","v":18796,"vw":77.784535},{"c":78.11,"h":78.18,"l":77.6,"n":472,"o":77.6,"t":"2026-10-05T15:30:00Z","v":11063,"vw":77.984043},{"c":78.195,"h":78.25,"l":78,"n":523,"o":78.11,"t":"2026-10-05T15:45:00Z","v":17034,"vw":78.111211},{"c":78.58,"h":78.63,"l":78.205,"n":375,"o":78.205,"t":"2026-10-05T16:00:00Z","v":12213,"vw":78.414339},{"c":78.935,"h":78.935,"l":78.56,"n":426,"o":78.62,"t":"2026-10-05T16:15:00Z","v":11013,"vw":78.693201},{"c":79.03,"h":79.31,"l":78.89,"n":621,"o":78.89,"t":"2026-10-05T16:30:00Z","v":34048,"vw":79.157721},{"c":79.6875,"h":79.69,"l":79.02,"n":952,"o":79.06,"t":"2026-10-05T16:45:00Z","v":43026,"vw":79.347005},{"c":79.48,"h":79.71,"l":79.285,"n":686,"o":79.695,"t":"2026-10-05T17:00:00Z","v":29886,"vw":79.533602},{"c":79.68,"h":79.71,"l":79.48,"n":820,"o":79.55,"t":"2026-10-05T17:15:00Z","v":36464,"vw":79.570694},{"c":80.245,"h":80.3199,"l":79.635,"n":891,"o":79.65,"t":"2026-10-05T17:30:00Z","v":31454,"vw":79.914822},{"c":80.85,"h":80.98,"l":80.24,"n":1580,"o":80.245,"t":"2026-10-05T17:45:00Z","v":72103,"vw":80.594039},{"c":81.21,"h":81.325,"l":80.88,"n":1708,"o":80.925,"t":"2026-10-05T18:00:00Z","v":129596,"vw":81.116593},{"c":81.325,"h":81.47,"l":80.97,"n":1235,"o":81.2,"t":"2026-10-05T18:15:00Z","v":53390,"vw":81.156941},{"c":81.175,"h":81.325,"l":81.1,"n":753,"o":81.32,"t":"2026-10-05T18:30:00Z","v":24543,"vw":81.204145},{"c":81.49,"h":81.53,"l":81,"n":912,"o":81.185,"t":"2026-10-05T18:45:00Z","v":29428,"vw":81.243429},{"c":81.38,"h":81.49,"l":81.06,"n":960,"o":81.49,"t":"2026-10-05T19:00:00Z","v":37947,"vw":81.283957},{"c":81.315,"h":81.6,"l":81.1,"n":1464,"o":81.42,"t":"2026-10-05T19:15:00Z","v":78351,"vw":81.421028},{"c":81.385,"h":81.52,"l":81.26,"n":1569,"o":81.345,"t":"2026-10-05T19:30:00Z","v":63184,"vw":81.411299},{"c":80.6,"h":81.375,"l":80.22,"n":5349,"o":81.375,"t":"2026-10-05T19:45:00Z","v":283771,"vw":80.669655},{"c":80.57,"h":80.58,"l":80.57,"n":72,"o":80.58,"t":"2026-10-05T20:00:00Z","v":292225,"vw":80.570133},{"c":81.8,"h":81.8,"l":81.8,"n":1,"o":81.8,"t":"2026-10-05T22:30:00Z","v":150,"vw":81.8},{"c":83.05,"h":84.07,"l":81.16,"n":924,"o":81.16,"t":"2026-10-06T13:30:00Z","v":59288,"vw":82.727952},{"c":85.4755,"h":85.52,"l":83.18,"n":1039,"o":83.18,"t":"2026-10-06T13:45:00Z","v":50328,"vw":84.214455},{"c":85.73,"h":86.24,"l":85.5,"n":909,"o":85.52,"t":"2026-10-06T14:00:00Z","v":36403,"vw":85.944514},{"c":85.805,"h":86.76,"l":85.28,"n":1667,"o":85.715,"t":"2026-10-06T14:15:00Z","v":114310,"vw":86.015868},{"c":86.43,"h":86.825,"l":85.53,"n":1050,"o":85.6829,"t":"2026-10-06T14:30:00Z","v":55640,"vw":86.23108},{"c":86.775,"h":87.15,"l":86.38,"n":1268,"o":86.445,"t":"2026-10-06T14:45:00Z","v":50584,"vw":86.738182},{"c":87.565,"h":87.85,"l":86.52,"n":1854,"o":86.775,"t":"2026-10-06T15:00:00Z","v":90380,"vw":86.970934},{"c":85.77,"h":87.645,"l":85.77,"n":1360,"o":87.63,"t":"2026-10-06T15:15:00Z","v":52525,"vw":86.558015},{"c":85.51,"h":85.77,"l":85.21,"n":948,"o":85.765,"t":"2026-10-06T15:30:00Z","v":34511,"vw":85.48011},{"c":85.53,"h":85.635,"l":85.415,"n":841,"o":85.43,"t":"2026-10-06T15:45:00Z","v":27526,"vw":85.56993},{"c":86.015,"h":86.58,"l":85.56,"n":1240,"o":85.63,"t":"2026-10-06T16:00:00Z","v":57586,"vw":86.155017},{"c":85.69,"h":86.065,"l":85.475,"n":857,"o":86.065,"t":"2026-10-06T16:15:00Z","v":36921,"vw":85.867181},{"c":85.86,"h":86,"l":85.65,"n":914,"o":85.675,"t":"2026-10-06T16:30:00Z","v":37230,"vw":85.799881},{"c":86.195,"h":86.22,"l":85.505,"n":668,"o":85.89,"t":"2026-10-06T16:45:00Z","v":20214,"vw":85.918925},{"c":86.525,"h":86.525,"l":86.09,"n":938,"o":86.195,"t":"2026-10-06T17:00:00Z","v":32948,"vw":86.257005},{"c":86.32,"h":86.62,"l":86.07,"n":797,"o":86.59,"t":"2026-10-06T17:15:00Z","v":33912,"vw":86.261339},{"c":86.27,"h":86.54,"l":86.27,"n":501,"o":86.34,"t":"2026-10-06T17:30:00Z","v":14932,"vw":86.431636},{"c":86.185,"h":86.47,"l":85.95,"n":904,"o":86.365,"t":"2026-10-06T17:45:00Z","v":45873,"vw":86.185515},{"c":85.76,"h":86.31,"l":85.76,"n":1088,"o":86.21,"t":"2026-10-06T18:00:00Z","v":52898,"vw":86.052777},{"c":84.835,"h":85.625,"l":84.72,"n":1021,"o":85.625,"t":"2026-10-06T18:15:00Z","v":48261,"vw":85.044105},{"c":85.085,"h":85.12,"l":84.69,"n":900,"o":84.73,"t":"2026-10-06T18:30:00Z","v":26343,"vw":84.855634},{"c":85.21,"h":85.515,"l":85.16,"n":969,"o":85.16,"t":"2026-10-06T18:45:00Z","v":32930,"vw":85.365267},{"c":85.38,"h":85.41,"l":85.01,"n":1107,"o":85.21,"t":"2026-10-06T19:00:00Z","v":36765,"vw":85.205278},{"c":85.115,"h":85.665,"l":84.96,"n":1302,"o":85.365,"t":"2026-10-06T19:15:00Z","v":60629,"vw":85.416268},{"c":84.7,"h":85.21,"l":84.56,"n":1862,"o":85.12,"t":"2026-10-06T19:30:00Z","v":63203,"vw":84.846318},{"c":84.92,"h":85.12,"l":84.61,"n":4978,"o":84.7225,"t":"2026-10-06T19:45:00Z","v":244360,"vw":84.906185},{"c":84.97,"h":84.97,"l":84.93,"n":48,"o":84.96,"t":"2026-10-06T20:00:00Z","v":331284,"vw":84.969962},{"c":85.05,"h":85.05,"l":84.99,"n":28,"o":85,"t":"2026-10-07T08:15:00Z","v":1025,"vw":85.001},{"c":84.71,"h":84.71,"l":84.71,"n":3,"o":84.71,"t":"2026-10-07T08:30:00Z","v":175,"vw":84.71},{"c":84.37,"h":84.7,"l":84.37,"n":11,"o":84.7,"t":"2026-10-07T11:00:00Z","v":505,"vw":84.593548},{"c":84.01,"h":84.01,"l":84.01,"n":6,"o":84.01,"t":"2026-10-07T12:45:00Z","v":386,"vw":84.01},{"c":82.94,"h":83.3,"l":81.92,"n":376,"o":83.25,"t":"2026-10-07T13:30:00Z","v":24379,"vw":82.970056},{"c":81.5,"h":83.18,"l":81.5,"n":693,"o":82.95,"t":"2026-10-07T13:45:00Z","v":33848,"vw":82.752534},{"c":80.76,"h":81.615,"l":80.475,"n":638,"o":81.36,"t":"2026-10-07T14:00:00Z","v":30637,"vw":80.925845},{"c":80.42,"h":80.79,"l":80.22,"n":672,"o":80.76,"t":"2026-10-07T14:15:00Z","v":26218,"vw":80.56234},{"c":79.89,"h":80.51,"l":79.76,"n":764,"o":80.45,"t":"2026-10-07T14:30:00Z","v":27989,"vw":80.01443},{"c":80.465,"h":80.52,"l":79.92,"n":908,"o":79.92,"t":"2026-10-07T14:45:00Z","v":43198,"vw":80.22379},{"c":80.7,"h":80.85,"l":80.08,"n":867,"o":80.465,"t":"2026-10-07T15:00:00Z","v":29435,"vw":80.510697},{"c":81.22,"h":81.22,"l":80.61,"n":958,"o":80.68,"t":"2026-10-07T15:15:00Z","v":36913,"vw":80.892933},{"c":81.23,"h":81.38,"l":80.87,"n":660,"o":81.19,"t":"2026-10-07T15:30:00Z","v":28491,"vw":81.16403},{"c":81.64,"h":81.71,"l":81.18,"n":818,"o":81.18,"t":"2026-10-07T15:45:00Z","v":29435,"vw":81.470749},{"c":81.26,"h":81.6765,"l":81.25,"n":898,"o":81.645,"t":"2026-10-07T16:00:00Z","v":36897,"vw":81.549535},{"c":81.03,"h":81.265,"l":80.75,"n":646,"o":81.265,"t":"2026-10-07T16:15:00Z","v":17181,"vw":81.005767},{"c":81.07,"h":81.19,"l":80.97,"n":561,"o":80.97,"t":"2026-10-07T16:30:00Z","v":19821,"vw":81.058288},{"c":81.12,"h":81.27,"l":81.03,"n":435,"o":81.16,"t":"2026-10-07T16:45:00Z","v":14053,"vw":81.150971},{"c":82.065,"h":82.07,"l":81.17,"n":916,"o":81.17,"t":"2026-10-07T17:00:00Z","v":37863,"vw":81.707168},{"c":82.4,"h":82.4,"l":82.05,"n":614,"o":82.17,"t":"2026-10-07T17:15:00Z","v":17347,"vw":82.217269},{"c":82.53,"h":82.53,"l":82.28,"n":692,"o":82.345,"t":"2026-10-07T17:30:00Z","v":15903,"vw":82.386029},{"c":82.25,"h":82.555,"l":82.14,"n":597,"o":82.555,"t":"2026-10-07T17:45:00Z","v":17634,"vw":82.383249},{"c":82.21,"h":82.645,"l":82.135,"n":876,"o":82.34,"t":"2026-10-07T18:00:00Z","v":30107,"vw":82.420613},{"c":81.67,"h":82.36,"l":81.61,"n":1033,"o":82.22,"t":"2026-10-07T18:15:00Z","v":34735,"vw":82.061214},{"c":82.04,"h":82.1,"l":81.67,"n":1060,"o":81.6775,"t":"2026-10-07T18:30:00Z","v":36146,"vw":81.953423},{"c":82.155,"h":82.21,"l":82.01,"n":868,"o":82.07,"t":"2026-10-07T18:45:00Z","v":28633,"vw":82.111162},{"c":82.08,"h":82.205,"l":81.98,"n":1073,"o":82.13,"t":"2026-10-07T19:00:00Z","v":38122,"vw":82.10389},{"c":82.09,"h":82.25,"l":81.9,"n":1276,"o":82.07,"t":"2026-10-07T19:15:00Z","v":43467,"vw":82.074558},{"c":82.265,"h":82.35,"l":82.085,"n":1797,"o":82.09,"t":"2026-10-07T19:30:00Z","v":61233,"vw":82.202465},{"c":82.2,"h":82.46,"l":81.94,"n":4855,"o":82.26,"t":"2026-10-07T19:45:00Z","v":211298,"vw":82.264617},{"c":82.16,"h":82.16,"l":82.16,"n":40,"o":82.16,"t":"2026-10-07T20:00:00Z","v":221567,"vw":82.16},{"c":81,"h":81,"l":81,"n":3,"o":81,"t":"2026-10-08T11:00:00Z","v":137,"vw":81},{"c":80.85,"h":81.1,"l":80.85,"n":12,"o":81.1,"t":"2026-10-08T13:00:00Z","v":398,"vw":80.971134},{"c":81.16,"h":81.16,"l":81.16,"n":4,"o":81.16,"t":"2026-10-08T13:15:00Z","v":164,"vw":81.16},{"c":81.525,"h":81.525,"l":80.39,"n":336,"o":80.86,"t":"2026-10-08T13:30:00Z","v":19806,"vw":80.924297},{"c":81.12,"h":81.605,"l":81.105,"n":272,"o":81.41,"t":"2026-10-08T13:45:00Z","v":6887,"vw":81.264368},{"c":81.7,"h":82.15,"l":81.105,"n":492,"o":81.135,"t":"2026-10-08T14:00:00Z","v":21495,"vw":81.678736},{"c":81.76,"h":82.03,"l":81.53,"n":405,"o":81.61,"t":"2026-10-08T14:15:00Z","v":24298,"vw":81.747436},{"c":81.31,"h":81.84,"l":81.18,"n":423,"o":81.765,"t":"2026-10-08T14:30:00Z","v":16182,"vw":81.5265},{"c":81.255,"h":81.45,"l":81.07,"n":679,"o":81.26,"t":"2026-10-08T14:45:00Z","v":28736,"vw":81.346172},{"c":80.82,"h":81.308,"l":80.795,"n":623,"o":81.255,"t":"2026-10-08T15:00:00Z","v":33642,"vw":81.121836},{"c":80.72,"h":80.935,"l":80.36,"n":574,"o":80.71,"t":"2026-10-08T15:15:00Z","v":18055,"vw":80.669118},{"c":80.71,"h":80.76,"l":80.495,"n":376,"o":80.75,"t":"2026-10-08T15:30:00Z","v":10917,"vw":80.673474},{"c":80.88,"h":80.92,"l":80.66,"n":425,"o":80.75,"t":"2026-10-08T15:45:00Z","v":13502,"vw":80.822409},{"c":80.765,"h":81.025,"l":80.71,"n":602,"o":80.93,"t":"2026-10-08T16:00:00Z","v":19237,"vw":80.906967},{"c":80.68,"h":81.51,"l":80.55,"n":984,"o":80.77,"t":"2026-10-08T16:15:00Z","v":35862,"vw":80.890355},{"c":80.5,"h":81.1,"l":80.5,"n":980,"o":80.685,"t":"2026-10-08T16:30:00Z","v":38075,"vw":80.90177},{"c":78.86,"h":80.52,"l":78.545,"n":1150,"o":80.48,"t":"2026-10-08T16:45:00Z","v":51213,"vw":79.217124},{"c":79.08,"h":79.3,"l":78.25,"n":994,"o":78.875,"t":"2026-10-08T17:00:00Z","v":37157,"vw":78.791714},{"c":78.78,"h":79.22,"l":78.46,"n":943,"o":79.065,"t":"2026-10-08T17:15:00Z","v":45013,"vw":78.765966},{"c":79.72,"h":79.72,"l":78.53,"n":1140,"o":78.86,"t":"2026-10-08T17:30:00Z","v":42648,"vw":79.111774},{"c":80.42,"h":80.5,"l":79.39,"n":1587,"o":79.71,"t":"2026-10-08T17:45:00Z","v":55214,"vw":79.682015},{"c":80.79,"h":80.96,"l":80.24,"n":857,"o":80.305,"t":"2026-10-08T18:00:00Z","v":31934,"vw":80.598061},{"c":81.31,"h":81.4,"l":80.74,"n":1133,"o":80.79,"t":"2026-10-08T18:15:00Z","v":47780,"vw":81.149082},{"c":81.29,"h":81.35,"l":81.09,"n":984,"o":81.31,"t":"2026-10-08T18:30:00Z","v":44930,"vw":81.235175},{"c":81.35,"h":81.41,"l":80.87,"n":1268,"o":81.29,"t":"2026-10-08T18:45:00Z","v":63412,"vw":81.105532},{"c":81.165,"h":81.44,"l":81.04,"n":1209,"o":81.3,"t":"2026-10-08T19:00:00Z","v":60207,"vw":81.196997},{"c":81.415,"h":81.79,"l":81.18,"n":984,"o":81.18,"t":"2026-10-08T19:15:00Z","v":38787,"vw":81.533639},{"c":81.43,"h":81.58,"l":81.25,"n":1256,"o":81.415,"t":"2026-10-08T19:30:00Z","v":53382,"vw":81.41728},{"c":82.68,"h":82.91,"l":81.41,"n":5098,"o":81.48,"t":"2026-10-08T19:45:00Z","v":314365,"vw":82.220835},{"c":82.66,"h":82.66,"l":82.66,"n":36,"o":82.66,"t":"2026-10-08T20:00:00Z","v":144386,"vw":82.66},{"c":83.2,"h":83.2,"l":82.8,"n":9,"o":82.8,"t":"2026-10-09T13:00:00Z","v":306,"vw":82.983333},{"c":83.58,"h":85.48,"l":82.52,"n":664,"o":83.93,"t":"2026-10-09T13:30:00Z","v":57144,"vw":83.663346},{"c":83.24,"h":83.57,"l":82.84,"n":632,"o":83.47,"t":"2026-10-09T13:45:00Z","v":46133,"vw":83.243239},{"c":82.64,"h":83.58,"l":82.39,"n":1438,"o":83.56,"t":"2026-10-09T14:00:00Z","v":94917,"vw":82.936255},{"c":83.305,"h":83.37,"l":82.555,"n":519,"o":82.555,"t":"2026-10-09T14:15:00Z","v":17344,"vw":83.094437},{"c":83.36,"h":83.46,"l":83.15,"n":537,"o":83.205,"t":"2026-10-09T14:30:00Z","v":19060,"vw":83.290409},{"c":84.37,"h":84.48,"l":83.355,"n":787,"o":83.36,"t":"2026-10-09T14:45:00Z","v":30574,"vw":84.044961},{"c":85.03,"h":85.15,"l":84.2,"n":1182,"o":84.23,"t":"2026-10-09T15:00:00Z","v":68823,"vw":84.641779},{"c":84.485,"h":85.425,"l":84.485,"n":1200,"o":85.09,"t":"2026-10-09T15:15:00Z","v":58739,"vw":84.940329},{"c":83.63,"h":84.58,"l":83.625,"n":879,"o":84.58,"t":"2026-10-09T15:30:00Z","v":36301,"vw":84.018624},{"c":83.255,"h":83.57,"l":83.06,"n":670,"o":83.54,"t":"2026-10-09T15:45:00Z","v":41435,"vw":83.242416},{"c":83.34,"h":83.42,"l":83.135,"n":727,"o":83.24,"t":"2026-10-09T16:00:00Z","v":32733,"vw":83.284895},{"c":83.45,"h":83.45,"l":83.19,"n":906,"o":83.32,"t":"2026-10-09T16:15:00Z","v":37032,"vw":83.313718},{"c":83.475,"h":83.57,"l":83.3925,"n":531,"o":83.54,"t":"2026-10-09T16:30:00Z","v":21023,"vw":83.454322},{"c":83.765,"h":84,"l":83.465,"n":535,"o":83.465,"t":"2026-10-09T16:45:00Z","v":25726,"vw":83.84708},{"c":83.775,"h":83.775,"l":83.59,"n":583,"o":83.765,"t":"2026-10-09T17:00:00Z","v":17259,"vw":83.676261},{"c":83.95,"h":84.31,"l":83.8,"n":631,"o":83.8,"t":"2026-10-09T17:15:00Z","v":23614,"vw":84.132062},{"c":84.32,"h":84.44,"l":83.95,"n":656,"o":83.95,"t":"2026-10-09T17:30:00Z","v":23242,"vw":84.22914},{"c":84.34,"h":84.385,"l":84.25,"n":486,"o":84.315,"t":"2026-10-09T17:45:00Z","v":14756,"vw":84.309874},{"c":83.88,"h":84.385,"l":83.77,"n":981,"o":84.37,"t":"2026-10-09T18:00:00Z","v":41954,"vw":84.137468},{"c":83.8582,"h":84.04,"l":83.535,"n":914,"o":83.91,"t":"2026-10-09T18:15:00Z","v":34896,"vw":83.827112},{"c":83.74,"h":83.95,"l":83.51,"n":721,"o":83.865,"t":"2026-10-09T18:30:00Z","v":38008,"vw":83.621927},{"c":83.63,"h":83.77,"l":83.59,"n":659,"o":83.73,"t":"2026-10-09T18:45:00Z","v":25949,"vw":83.669907},{"c":83.58,"h":83.755,"l":83.57,"n":1003,"o":83.625,"t":"2026-10-09T19:00:00Z","v":33706,"vw":83.670834},{"c":83.595,"h":83.9,"l":83.58,"n":1178,"o":83.605,"t":"2026-10-09T19:15:00Z","v":53801,"vw":83.763765},{"c":83.47,"h":83.78,"l":83.39,"n":1303,"o":83.64,"t":"2026-10-09T19:30:00Z","v":46132,"vw":83.652065},{"c":83.615,"h":83.895,"l":83.07,"n":4110,"o":83.5,"t":"2026-10-09T19:45:00Z","v":203438,"vw":83.638366},{"c":83.6,"h":83.6,"l":83.6,"n":40,"o":83.6,"t":"2026-10-09T20:00:00Z","v":268833,"vw":83.6},{"c":83.6,"h":83.6,"l":83.6,"n":1,"o":83.6,"t":"2026-10-09T20:15:00Z","v":112680,"vw":83.6},{"c":83.31,"h":83.67,"l":81.94,"n":731,"o":83.6,"t":"2026-10-12T13:30:00Z","v":51813,"vw":82.482579},{"c":84.395,"h":84.455,"l":83.22,"n":525,"o":83.5,"t":"2026-10-12T13:45:00Z","v":31611,"vw":84.093544},{"c":83.8985,"h":84.515,"l":83.4925,"n":548,"o":84.31,"t":"2026-10-12T14:00:00Z","v":23697,"vw":84.098826},{"c":84.025,"h":84.091,"l":83.73,"n":586,"o":83.95,"t":"2026-10-12T14:15:00Z","v":20516,"vw":83.917583},{"c":84.045,"h":84.24,"l":83.87,"n":671,"o":83.95,"t":"2026-10-12T14:30:00Z","v":21551,"vw":84.066727},{"c":83.93,"h":84.055,"l":83.815,"n":466,"o":83.97,"t":"2026-10-12T14:45:00Z","v":18097,"vw":83.949341},{"c":83.38,"h":83.97,"l":83.32,"n":538,"o":83.95,"t":"2026-10-12T15:00:00Z","v":19638,"vw":83.672904},{"c":82.865,"h":83.535,"l":82.865,"n":603,"o":83.47,"t":"2026-10-12T15:15:00Z","v":30410,"vw":83.124625},{"c":83.14,"h":83.39,"l":82.97,"n":750,"o":82.99,"t":"2026-10-12T15:30:00Z","v":30735,"vw":83.193291},{"c":82.59,"h":82.99,"l":82.53,"n":653,"o":82.985,"t":"2026-10-12T15:45:00Z","v":22960,"vw":82.684573},{"c":82.535,"h":83,"l":82.535,"n":970,"o":82.595,"t":"2026-10-12T16:00:00Z","v":59564,"vw":82.92081},{"c":82.41,"h":82.56,"l":82.16,"n":589,"o":82.535,"t":"2026-10-12T16:15:00Z","v":20137,"vw":82.437135},{"c":82.365,"h":82.53,"l":82.28,"n":586,"o":82.41,"t":"2026-10-12T16:30:00Z","v":21172,"vw":82.427321},{"c":82.17,"h":82.4,"l":82.13,"n":487,"o":82.39,"t":"2026-10-12T16:45:00Z","v":15734,"vw":82.318572},{"c":82.495,"h":82.56,"l":82.23,"n":618,"o":82.23,"t":"2026-10-12T17:00:00Z","v":20384,"vw":82.402401},{"c":82.97,"h":83,"l":82.495,"n":749,"o":82.495,"t":"2026-10-12T17:15:00Z","v":28138,"vw":82.809172},{"c":83,"h":83.035,"l":82.75,"n":607,"o":82.975,"t":"2026-10-12T17:30:00Z","v":21984,"vw":82.901645},{"c":83.275,"h":83.39,"l":82.96,"n":894,"o":82.98,"t":"2026-10-12T17:45:00Z","v":51581,"vw":83.15609},{"c":83.27,"h":83.465,"l":83.155,"n":688,"o":83.275,"t":"2026-10-12T18:00:00Z","v":23076,"vw":83.309211},{"c":82.86,"h":83.29,"l":82.735,"n":1094,"o":83.29,"t":"2026-10-12T18:15:00Z","v":42731,"vw":82.899217},{"c":82.64,"h":82.987,"l":82.56,"n":713,"o":82.865,"t":"2026-10-12T18:30:00Z","v":26398,"vw":82.862705},{"c":82.45,"h":82.66,"l":82.4,"n":656,"o":82.595,"t":"2026-10-12T18:45:00Z","v":15899,"vw":82.492008},{"c":82.33,"h":82.51,"l":82.18,"n":812,"o":82.39,"t":"2026-10-12T19:00:00Z","v":22913,"vw":82.339436},{"c":82.45,"h":82.46,"l":82.21,"n":822,"o":82.335,"t":"2026-10-12T19:15:00Z","v":22250,"vw":82.357409},{"c":82.47,"h":82.47,"l":82.18,"n":1218,"o":82.45,"t":"2026-10-12T19:30:00Z","v":38586,"vw":82.334271},{"c":82.82,"h":83,"l":82.38,"n":3301,"o":82.48,"t":"2026-10-12T19:45:00Z","v":168799,"vw":82.740628},{"c":82.79,"h":82.79,"l":82.79,"n":28,"o":82.79,"t":"2026-10-12T20:00:00Z","v":212954,"vw":82.79},{"c":82.79,"h":82.79,"l":82.79,"n":1,"o":82.79,"t":"2026-10-12T20:15:00Z","v":4914,"vw":82.79},{"c":82.21,"h":82.21,"l":82.21,"n":4,"o":82.21,"t":"2026-10-13T08:00:00Z","v":1642,"vw":82.21},{"c":83.3,"h":83.39,"l":80.76,"n":553,"o":81.53,"t":"2026-10-13T13:30:00Z","v":25452,"vw":81.89028},{"c":82.105,"h":83.31,"l":82.1025,"n":493,"o":83.31,"t":"2026-10-13T13:45:00Z","v":22541,"vw":82.827366},{"c":81.63,"h":82.105,"l":81.485,"n":402,"o":82.1,"t":"2026-10-13T14:00:00Z","v":14519,"vw":81.741551},{"c":80.835,"h":81.64,"l":80.835,"n":379,"o":81.63,"t":"2026-10-13T14:15:00Z","v":8850,"vw":81.333106},{"c":80.52,"h":81.11,"l":80.36,"n":726,"o":80.82,"t":"2026-10-13T14:30:00Z","v":29583,"vw":80.779895},{"c":80.965,"h":80.965,"l":80.42,"n":421,"o":80.52,"t":"2026-10-13T14:45:00Z","v":13393,"vw":80.633838},{"c":80.795,"h":80.975,"l":80.6301,"n":478,"o":80.925,"t":"2026-10-13T15:00:00Z","v":15769,"vw":80.779296},{"c":80.16,"h":80.73,"l":80.16,"n":651,"o":80.73,"t":"2026-10-13T15:15:00Z","v":19419,"vw":80.39254},{"c":80.11,"h":80.17,"l":79.675,"n":663,"o":80.11,"t":"2026-10-13T15:30:00Z","v":20032,"vw":79.92396},{"c":80.42,"h":80.44,"l":79.82,"n":896,"o":79.95,"t":"2026-10-13T15:45:00Z","v":30066,"vw":80.132725},{"c":80.375,"h":80.525,"l":80.3,"n":531,"o":80.32,"t":"2026-10-13T16:00:00Z","v":13190,"vw":80.398389},{"c":80.73,"h":80.73,"l":80.265,"n":637,"o":80.29,"t":"2026-10-13T16:15:00Z","v":16462,"vw":80.468286},{"c":80.75,"h":81.02,"l":80.75,"n":439,"o":80.7646,"t":"2026-10-13T16:30:00Z","v":14272,"vw":80.865241},{"c":80.465,"h":80.82,"l":80.465,"n":393,"o":80.81,"t":"2026-10-13T16:45:00Z","v":8102,"vw":80.675001},{"c":80.58,"h":80.79,"l":80.42,"n":595,"o":80.42,"t":"2026-10-13T17:00:00Z","v":17278,"vw":80.623098},{"c":80.9099,"h":80.95,"l":80.565,"n":502,"o":80.58,"t":"2026-10-13T17:15:00Z","v":14006,"vw":80.765531},{"c":81.25,"h":81.25,"l":80.94,"n":477,"o":80.94,"t":"2026-10-13T17:30:00Z","v":11366,"vw":81.099612},{"c":81.17,"h":81.18,"l":80.89,"n":541,"o":81.18,"t":"2026-10-13T17:45:00Z","v":13731,"vw":81.082558},{"c":81.44,"h":81.52,"l":81.15,"n":629,"o":81.16,"t":"2026-10-13T18:00:00Z","v":18601,"vw":81.346745},{"c":81.695,"h":81.87,"l":81.445,"n":644,"o":81.45,"t":"2026-10-13T18:15:00Z","v":15412,"vw":81.672836},{"c":81.735,"h":81.835,"l":81.6,"n":476,"o":81.695,"t":"2026-10-13T18:30:00Z","v":13309,"vw":81.712629},{"c":81.74,"h":81.775,"l":81.44,"n":500,"o":81.71,"t":"2026-10-13T18:45:00Z","v":15451,"vw":81.641959},{"c":81.96,"h":82.01,"l":81.6,"n":1054,"o":81.74,"t":"2026-10-13T19:00:00Z","v":43555,"vw":81.711474},{"c":82.02,"h":82.27,"l":81.99,"n":816,"o":82,"t":"2026-10-13T19:15:00Z","v":24060,"vw":82.059305},{"c":82.11,"h":82.255,"l":82.03,"n":1210,"o":82.03,"t":"2026-10-13T19:30:00Z","v":38780,"vw":82.170402},{"c":82.53,"h":82.53,"l":82,"n":3362,"o":82.015,"t":"2026-10-13T19:45:00Z","v":137934,"vw":82.277787},{"c":82.52,"h":82.53,"l":82.52,"n":26,"o":82.53,"t":"2026-10-13T20:00:00Z","v":182402,"vw":82.52001},{"c":82.22,"h":82.22,"l":82.22,"n":3,"o":82.22,"t":"2026-10-14T08:00:00Z","v":279,"vw":82.22},{"c":82.41,"h":82.6,"l":82.2,"n":38,"o":82.6,"t":"2026-10-14T12:00:00Z","v":2399,"vw":82.463314},{"c":82.2,"h":82.71,"l":82,"n":41,"o":82.06,"t":"2026-10-14T12:15:00Z","v":3172,"vw":82.220225},{"c":80.3,"h":81.8,"l":80.3,"n":61,"o":81.8,"t":"2026-10-14T12:30:00Z","v":2476,"vw":81.179312},{"c":80,"h":80,"l":80,"n":5,"o":80,"t":"2026-10-14T12:45:00Z","v":154,"vw":80},{"c":80.51,"h":80.71,"l":80.15,"n":24,"o":80.51,"t":"2026-10-14T13:00:00Z","v":1275,"vw":80.459244},{"c":79.415,"h":81.35,"l":79.415,"n":435,"o":80.52,"t":"2026-10-14T13:30:00Z","v":24166,"vw":80.39369},{"c":79.355,"h":79.73,"l":79.19,"n":499,"o":79.42,"t":"2026-10-14T13:45:00Z","v":23129,"vw":79.538504},{"c":79.585,"h":80,"l":79.2859,"n":538,"o":79.35,"t":"2026-10-14T14:00:00Z","v":20253,"vw":79.608933},{"c":78.73,"h":79.7,"l":78.595,"n":613,"o":79.58,"t":"2026-10-14T14:15:00Z","v":22066,"vw":79.306203},{"c":79.56,"h":79.69,"l":78.81,"n":694,"o":78.81,"t":"2026-10-14T14:30:00Z","v":21776,"vw":79.349223},{"c":78.79,"h":79.4,"l":78.43,"n":804,"o":79.33,"t":"2026-10-14T14:45:00Z","v":28555,"vw":78.807303},{"c":78.17,"h":78.715,"l":78.02,"n":768,"o":78.71,"t":"2026-10-14T15:00:00Z","v":28790,"vw":78.277134},{"c":77.475,"h":78.36,"l":77.445,"n":520,"o":78.3299,"t":"2026-10-14T15:15:00Z","v":13649,"vw":77.90455},{"c":77.131,"h":77.87,"l":77.13,"n":941,"o":77.58,"t":"2026-10-14T15:30:00Z","v":37927,"vw":77.626912},{"c":77.02,"h":77.41,"l":76.745,"n":902,"o":77.22,"t":"2026-10-14T15:45:00Z","v":36451,"vw":76.981889},{"c":77.08,"h":77.21,"l":76.75,"n":755,"o":77.06,"t":"2026-10-14T16:00:00Z","v":26522,"vw":77.005266},{"c":76.58,"h":77.04,"l":76.47,"n":1115,"o":77.01,"t":"2026-10-14T16:15:00Z","v":68743,"vw":76.656305},{"c":76.945,"h":77.01,"l":76.565,"n":719,"o":76.565,"t":"2026-10-14T16:30:00Z","v":22206,"vw":76.859211},{"c":77.05,"h":77.06,"l":76.75,"n":694,"o":76.9,"t":"2026-10-14T16:45:00Z","v":21814,"vw":76.905114},{"c":76.86,"h":77.21,"l":76.79,"n":1024,"o":77.09,"t":"2026-10-14T17:00:00Z","v":44285,"vw":77.015639},{"c":76.4,"h":76.95,"l":76.4,"n":560,"o":76.83,"t":"2026-10-14T17:15:00Z","v":22863,"vw":76.733341},{"c":76.15,"h":76.55,"l":76.045,"n":554,"o":76.45,"t":"2026-10-14T17:30:00Z","v":20950,"vw":76.260024},{"c":75.985,"h":76.19,"l":75.92,"n":998,"o":76.135,"t":"2026-10-14T17:45:00Z","v":31405,"vw":76.057366},{"c":75.68,"h":76.05,"l":75.65,"n":1185,"o":75.98,"t":"2026-10-14T18:00:00Z","v":39506,"vw":75.833776},{"c":75.55,"h":75.65,"l":75.28,"n":1332,"o":75.65,"t":"2026-10-14T18:15:00Z","v":46455,"vw":75.463732},{"c":75.58,"h":75.63,"l":75.32,"n":906,"o":75.56,"t":"2026-10-14T18:30:00Z","v":33796,"vw":75.498716},{"c":76.065,"h":76.125,"l":75.56,"n":1156,"o":75.57,"t":"2026-10-14T18:45:00Z","v":47209,"vw":75.746224},{"c":75.99,"h":76.18,"l":75.67,"n":1099,"o":76.01,"t":"2026-10-14T19:00:00Z","v":45815,"vw":75.873335},{"c":77.125,"h":77.35,"l":75.95,"n":1458,"o":75.995,"t":"2026-10-14T19:15:00Z","v":91254,"vw":76.687206},{"c":77.85,"h":78.01,"l":77.12,"n":2136,"o":77.125,"t":"2026-10-14T19:30:00Z","v":123629,"vw":77.736733},{"c":78.055,"h":78.15,"l":77.385,"n":5573,"o":77.82,"t":"2026-10-14T19:45:00Z","v":306253,"vw":77.876524},{"c":78.03,"h":78.03,"l":78.03,"n":55,"o":78.03,"t":"2026-10-14T20:00:00Z","v":223615,"vw":78.03},{"c":78.03,"h":78.03,"l":78.03,"n":1,"o":78.03,"t":"2026-10-14T20:15:00Z","v":225360,"vw":78.03},{"c":77.47,"h":77.5,"l":77.47,"n":10,"o":77.5,"t":"2026-10-15T08:00:00Z","v":529,"vw":77.4775},{"c":76,"h":76,"l":76,"n":4,"o":76,"t":"2026-10-15T12:30:00Z","v":220,"vw":76},{"c":74.095,"h":76.065,"l":73.46,"n":804,"o":75.66,"t":"2026-10-15T13:30:00Z","v":44617,"vw":74.722978},{"c":71.995,"h":73.98,"l":71.72,"n":882,"o":73.94,"t":"2026-10-15T13:45:00Z","v":37287,"vw":72.6479},{"c":72.56,"h":73.105,"l":71.85,"n":1100,"o":71.99,"t":"2026-10-15T14:00:00Z","v":54053,"vw":72.612868},{"c":72.45,"h":73.265,"l":72.38,"n":1166,"o":72.74,"t":"2026-10-15T14:15:00Z","v":49844,"vw":72.813676},{"c":73.12,"h":73.44,"l":72.18,"n":1481,"o":72.54,"t":"2026-10-15T14:30:00Z","v":88028,"vw":73.035965},{"c":73.08,"h":73.32,"l":72.575,"n":1511,"o":73.095,"t":"2026-10-15T14:45:00Z","v":140773,"vw":72.966107},{"c":73.36,"h":73.51,"l":72.66,"n":1222,"o":73.03,"t":"2026-10-15T15:00:00Z","v":67070,"vw":73.303922},{"c":73.47,"h":73.88,"l":73.32,"n":1282,"o":73.43,"t":"2026-10-15T15:15:00Z","v":56140,"vw":73.563133},{"c":72.45,"h":73.47,"l":72.45,"n":1200,"o":73.47,"t":"2026-10-15T15:30:00Z","v":45761,"vw":73.109594},{"c":72.645,"h":72.7,"l":72.2,"n":1464,"o":72.478307,"t":"2026-10-15T15:45:00Z","v":58400,"vw":72.498207},{"c":72.21,"h":72.66,"l":71.951286,"n":1421,"o":72.66,"t":"2026-10-15T16:00:00Z","v":49898,"vw":72.293755},{"c":72.015,"h":72.215,"l":71.85,"n":1148,"o":72.19,"t":"2026-10-15T16:15:00Z","v":41223,"vw":72.03615},{"c":72.66,"h":72.66,"l":72.0293,"n":1273,"o":72.03,"t":"2026-10-15T16:30:00Z","v":42678,"vw":72.298522},{"c":72.38,"h":72.9,"l":72.34,"n":1039,"o":72.66,"t":"2026-10-15T16:45:00Z","v":32192,"vw":72.508536},{"c":72.455,"h":72.455,"l":71.96,"n":1056,"o":72.38,"t":"2026-10-15T17:00:00Z","v":37207,"vw":72.229042},{"c":72.655,"h":72.95,"l":72.42,"n":1265,"o":72.455,"t":"2026-10-15T17:15:00Z","v":121430,"vw":72.68149},{"c":72.71,"h":72.985,"l":72.61,"n":1355,"o":72.67,"t":"2026-10-15T17:30:00Z","v":45160,"vw":72.776944},{"c":73.015,"h":73.03,"l":72.59,"n":1429,"o":72.76,"t":"2026-10-15T17:45:00Z","v":53143,"vw":72.772373},{"c":72.33,"h":73,"l":72.265,"n":1442,"o":73,"t":"2026-10-15T18:00:00Z","v":48121,"vw":72.550031},{"c":72.64,"h":72.67,"l":72.33,"n":1428,"o":72.39,"t":"2026-10-15T18:15:00Z","v":52218,"vw":72.514039},{"c":72.5425,"h":72.65,"l":72.34,"n":1394,"o":72.59,"t":"2026-10-15T18:30:00Z","v":48674,"vw":72.50121},{"c":72.78,"h":72.78,"l":72.365,"n":1650,"o":72.49,"t":"2026-10-15T18:45:00Z","v":106329,"vw":72.470896},{"c":72.96,"h":73.185,"l":72.63,"n":1566,"o":72.78,"t":"2026-10-15T19:00:00Z","v":60608,"vw":72.910129},{"c":72.8,"h":73.38,"l":72.8,"n":1923,"o":72.96,"t":"2026-10-15T19:15:00Z","v":82594,"vw":73.094378},{"c":73.73,"h":73.87,"l":72.81,"n":2452,"o":72.81,"t":"2026-10-15T19:30:00Z","v":125755,"vw":73.330329},{"c":73.7,"h":74.04,"l":73.54,"n":5932,"o":73.78,"t":"2026-10-15T19:45:00Z","v":385825,"vw":73.757235},{"c":73.75,"h":73.75,"l":73.75,"n":61,"o":73.75,"t":"2026-10-15T20:00:00Z","v":254788,"vw":73.75},{"c":72.825,"h":73.67,"l":71.51,"n":903,"o":73.67,"t":"2026-10-16T13:30:00Z","v":64058,"vw":72.497511},{"c":73.4,"h":73.67,"l":72.53,"n":693,"o":72.915,"t":"2026-10-16T13:45:00Z","v":50711,"vw":73.156008},{"c":73.96,"h":74.075,"l":73.385,"n":731,"o":73.41,"t":"2026-10-16T14:00:00Z","v":38003,"vw":73.602723},{"c":73.87,"h":73.92,"l":73.53,"n":638,"o":73.86,"t":"2026-10-16T14:15:00Z","v":23521,"vw":73.703448},{"c":74.01,"h":74.1,"l":73.77,"n":556,"o":73.88,"t":"2026-10-16T14:30:00Z","v":23091,"vw":73.933474},{"c":74.28,"h":74.44,"l":74.035,"n":823,"o":74.1,"t":"2026-10-16T14:45:00Z","v":41876,"vw":74.19125},{"c":73.195,"h":74.21,"l":73.065,"n":674,"o":74.17,"t":"2026-10-16T15:00:00Z","v":40651,"vw":73.581557},{"c":73.675,"h":73.9,"l":73.24,"n":854,"o":73.24,"t":"2026-10-16T15:15:00Z","v":35119,"vw":73.458268},{"c":73.605,"h":73.815,"l":73.485,"n":717,"o":73.71,"t":"2026-10-16T15:30:00Z","v":24010,"vw":73.670043},{"c":74.3,"h":74.34,"l":73.57,"n":1016,"o":73.63,"t":"2026-10-16T15:45:00Z","v":42685,"vw":73.870942},{"c":74.055,"h":74.36,"l":73.88,"n":821,"o":74.3,"t":"2026-10-16T16:00:00Z","v":29403,"vw":74.143271},{"c":74.005,"h":74.24,"l":73.95,"n":687,"o":74.18,"t":"2026-10-16T16:15:00Z","v":22644,"vw":74.096377},{"c":74,"h":74.26,"l":73.94,"n":671,"o":74.005,"t":"2026-10-16T16:30:00Z","v":21998,"vw":74.086606},{"c":73.69,"h":74.06,"l":73.53,"n":528,"o":74.06,"t":"2026-10-16T16:45:00Z","v":17311,"vw":73.696681},{"c":73.53,"h":73.825,"l":73.405,"n":671,"o":73.69,"t":"2026-10-16T17:00:00Z","v":29844,"vw":73.60142},{"c":73.6,"h":73.67,"l":73.225,"n":867,"o":73.585,"t":"2026-10-16T17:15:00Z","v":28031,"vw":73.495596},{"c":73.895,"h":73.985,"l":73.49,"n":887,"o":73.625,"t":"2026-10-16T17:30:00Z","v":29668,"vw":73.72384},{"c":73.505,"h":74.01,"l":73.46,"n":892,"o":74.01,"t":"2026-10-16T17:45:00Z","v":41603,"vw":73.60597},{"c":73.875,"h":73.96,"l":73.41,"n":959,"o":73.5125,"t":"2026-10-16T18:00:00Z","v":65399,"vw":73.81121},{"c":73.59,"h":73.98,"l":73.585,"n":919,"o":73.875,"t":"2026-10-16T18:15:00Z","v":39269,"vw":73.807849},{"c":73.4425,"h":73.72,"l":73.39,"n":797,"o":73.585,"t":"2026-10-16T18:30:00Z","v":26411,"vw":73.556006},{"c":73.2,"h":73.55,"l":73.13,"n":898,"o":73.51,"t":"2026-10-16T18:45:00Z","v":26351,"vw":73.295913},{"c":73.225,"h":73.3,"l":72.91,"n":1106,"o":73.19,"t":"2026-10-16T19:00:00Z","v":36689,"vw":73.163112},{"c":73.075,"h":73.44,"l":72.84,"n":1400,"o":73.2698,"t":"2026-10-16T19:15:00Z","v":59831,"vw":73.22198},{"c":72.94,"h":73.31,"l":72.825,"n":1806,"o":73.1,"t":"2026-10-16T19:30:00Z","v":64047,"vw":73.121627},{"c":73.18,"h":73.37,"l":72.95,"n":4136,"o":72.95,"t":"2026-10-16T19:45:00Z","v":204586,"vw":73.13486},{"c":72.99,"h":73.21,"l":72.94,"n":52,"o":73.21,"t":"2026-10-16T20:00:00Z","v":1061798,"vw":73.209737},{"c":73.21,"h":73.21,"l":73.21,"n":1,"o":73.21,"t":"2026-10-16T20:15:00Z","v":7371,"vw":73.21},{"c":73.7,"h":73.7,"l":73.69,"n":10,"o":73.69,"t":"2026-10-16T22:00:00Z","v":1280,"vw":73.694604},{"c":73.49,"h":73.76,"l":73.49,"n":6,"o":73.76,"t":"2026-10-19T08:00:00Z","v":529,"vw":73.541331},{"c":73.81,"h":74.18,"l":73.35,"n":10,"o":74.16,"t":"2026-10-19T09:30:00Z","v":1465,"vw":73.880793},{"c":74.58,"h":74.58,"l":74.58,"n":6,"o":74.58,"t":"2026-10-19T11:15:00Z","v":167,"vw":74.58},{"c":74.59,"h":74.59,"l":74.59,"n":3,"o":74.59,"t":"2026-10-19T11:45:00Z","v":137,"vw":74.59},{"c":74.67,"h":75.36,"l":74.445,"n":685,"o":75.36,"t":"2026-10-19T13:30:00Z","v":53717,"vw":75.087849},{"c":74.06,"h":74.9782,"l":74.0375,"n":744,"o":74.67,"t":"2026-10-19T13:45:00Z","v":28008,"vw":74.714064},{"c":74.42,"h":74.48,"l":73.5801,"n":821,"o":74.09,"t":"2026-10-19T14:00:00Z","v":26287,"vw":74.090228},{"c":74.825,"h":75.37,"l":74.42,"n":757,"o":74.42,"t":"2026-10-19T14:15:00Z","v":34152,"vw":74.950847},{"c":74.305,"h":74.66,"l":73.9334,"n":533,"o":74.66,"t":"2026-10-19T14:30:00Z","v":17077,"vw":74.277625},{"c":74.93,"h":74.99,"l":74.23,"n":790,"o":74.23,"t":"2026-10-19T14:45:00Z","v":24805,"vw":74.717456},{"c":75.075,"h":75.19,"l":74.78,"n":711,"o":74.97,"t":"2026-10-19T15:00:00Z","v":19974,"vw":75.035769},{"c":75.46,"h":75.67,"l":74.875,"n":926,"o":75.06,"t":"2026-10-19T15:15:00Z","v":31607,"vw":75.258725},{"c":75.475,"h":75.63,"l":75.145,"n":891,"o":75.43,"t":"2026-10-19T15:30:00Z","v":31009,"vw":75.387457},{"c":75.405,"h":75.77,"l":75.32,"n":872,"o":75.47,"t":"2026-10-19T15:45:00Z","v":32526,"vw":75.529642},{"c":75.255,"h":75.38,"l":75.22,"n":745,"o":75.38,"t":"2026-10-19T16:00:00Z","v":21678,"vw":75.287124},{"c":74.95,"h":75.25,"l":74.815,"n":790,"o":75.25,"t":"2026-10-19T16:15:00Z","v":27664,"vw":74.982932},{"c":75.025,"h":75.09,"l":74.815,"n":885,"o":74.95,"t":"2026-10-19T16:30:00Z","v":39774,"vw":74.960151},{"c":74.865,"h":75.08,"l":74.84,"n":606,"o":75.08,"t":"2026-10-19T16:45:00Z","v":17345,"vw":74.974246},{"c":74.79,"h":75.005,"l":74.7,"n":692,"o":74.865,"t":"2026-10-19T17:00:00Z","v":22452,"vw":74.82415},{"c":74.565,"h":74.89,"l":74.56,"n":687,"o":74.79,"t":"2026-10-19T17:15:00Z","v":21515,"vw":74.806367},{"c":74.3625,"h":75.04,"l":74.29,"n":1092,"o":74.56,"t":"2026-10-19T17:30:00Z","v":56574,"vw":74.743617},{"c":74.1,"h":74.3,"l":73.97,"n":728,"o":74.3,"t":"2026-10-19T17:45:00Z","v":28475,"vw":74.08586},{"c":73.96,"h":74.21,"l":73.855,"n":995,"o":74.14,"t":"2026-10-19T18:00:00Z","v":37443,"vw":74.021647},{"c":73.97,"h":74.1099,"l":73.86,"n":741,"o":73.96,"t":"2026-10-19T18:15:00Z","v":25127,"vw":73.967689},{"c":74.04,"h":74.04,"l":73.79,"n":761,"o":73.92,"t":"2026-10-19T18:30:00Z","v":23458,"vw":73.928969},{"c":74.005,"h":74.23,"l":73.95,"n":803,"o":74.045,"t":"2026-10-19T18:45:00Z","v":30720,"vw":74.034142},{"c":73.88,"h":74.105,"l":73.815,"n":870,"o":74.005,"t":"2026-10-19T19:00:00Z","v":41210,"vw":73.968625},{"c":74.49,"h":74.6,"l":73.865,"n":1224,"o":73.9,"t":"2026-10-19T19:15:00Z","v":71322,"vw":74.220373},{"c":74.405,"h":74.54,"l":74.275,"n":1392,"o":74.45,"t":"2026-10-19T19:30:00Z","v":61032,"vw":74.456866},{"c":74.5,"h":74.53,"l":74.13,"n":4242,"o":74.405,"t":"2026-10-19T19:45:00Z","v":201742,"vw":74.341688},{"c":74.51,"h":74.51,"l":74.51,"n":43,"o":74.51,"t":"2026-10-19T20:00:00Z","v":173191,"vw":74.51},{"c":74,"h":74.51,"l":74,"n":2,"o":74.51,"t":"2026-10-19T20:45:00Z","v":14939,"vw":74.503275},{"c":73.7,"h":74.02,"l":73.7,"n":10,"o":74.02,"t":"2026-10-20T09:45:00Z","v":682,"vw":73.794558},{"c":71.23,"h":73.15,"l":71.2,"n":519,"o":73.14,"t":"2026-10-20T13:30:00Z","v":31005,"vw":72.089729},{"c":72,"h":72.275,"l":70.86,"n":791,"o":71.08,"t":"2026-10-20T13:45:00Z","v":46014,"vw":71.451802},{"c":72.27,"h":72.7,"l":71.92,"n":1323,"o":72.15,"t":"2026-10-20T14:00:00Z","v":95936,"vw":72.231782},{"c":73.8,"h":73.8,"l":72.29,"n":1007,"o":72.335,"t":"2026-10-20T14:15:00Z","v":44905,"vw":72.882811},{"c":73.68,"h":73.93,"l":73.225,"n":901,"o":73.88,"t":"2026-10-20T14:30:00Z","v":20527,"vw":73.606133},{"c":74,"h":74.175,"l":73.74,"n":703,"o":73.79,"t":"2026-10-20T14:45:00Z","v":19952,"vw":73.979774},{"c":72.95,"h":74.145,"l":72.78,"n":1173,"o":73.99,"t":"2026-10-20T15:00:00Z","v":29944,"vw":73.563443},{"c":73.35,"h":73.5529,"l":73.0209,"n":577,"o":73.0209,"t":"2026-10-20T15:15:00Z","v":13904,"vw":73.375925},{"c":72.78,"h":73.47,"l":72.71,"n":881,"o":73.47,"t":"2026-10-20T15:30:00Z","v":30172,"vw":72.980099},{"c":72.82,"h":73.14,"l":72.61,"n":691,"o":72.76,"t":"2026-10-20T15:45:00Z","v":17590,"vw":72.849948},{"c":72.815,"h":73.045,"l":72.79,"n":662,"o":72.8,"t":"2026-10-20T16:00:00Z","v":16746,"vw":72.910303},{"c":72.67,"h":72.84,"l":72.475,"n":924,"o":72.83,"t":"2026-10-20T16:15:00Z","v":27433,"vw":72.592641},{"c":72.69,"h":72.89,"l":72.57,"n":757,"o":72.6,"t":"2026-10-20T16:30:00Z","v":21937,"vw":72.759901},{"c":72.41,"h":72.815,"l":72.36,"n":813,"o":72.6,"t":"2026-10-20T16:45:00Z","v":22579,"vw":72.599418},{"c":72.45,"h":72.59,"l":72.3399,"n":806,"o":72.45,"t":"2026-10-20T17:00:00Z","v":19281,"vw":72.453008},{"c":72.41,"h":72.455,"l":72.165,"n":1151,"o":72.45,"t":"2026-10-20T17:15:00Z","v":64149,"vw":72.331449},{"c":72.45,"h":72.62,"l":72.3925,"n":689,"o":72.46,"t":"2026-10-20T17:30:00Z","v":25734,"vw":72.494928},{"c":72.41,"h":72.455,"l":72.23,"n":989,"o":72.455,"t":"2026-10-20T17:45:00Z","v":33260,"vw":72.364388},{"c":72.08,"h":72.44,"l":72.08,"n":1163,"o":72.41,"t":"2026-10-20T18:00:00Z","v":55828,"vw":72.232565},{"c":72.245,"h":72.25,"l":72.07,"n":604,"o":72.08,"t":"2026-10-20T18:15:00Z","v":20797,"vw":72.152128},{"c":72.1,"h":72.315,"l":72.03,"n":869,"o":72.2191,"t":"2026-10-20T18:30:00Z","v":27919,"vw":72.153601},{"c":72.18,"h":72.41,"l":72.11,"n":1179,"o":72.11,"t":"2026-10-20T18:45:00Z","v":45801,"vw":72.227146},{"c":72.56,"h":72.62,"l":72.16,"n":1371,"o":72.16,"t":"2026-10-20T19:00:00Z","v":84412,"vw":72.355532},{"c":72.37,"h":72.69,"l":72.29,"n":1014,"o":72.54,"t":"2026-10-20T19:15:00Z","v":30596,"vw":72.432313},{"c":72.4,"h":72.4,"l":72.1027,"n":1834,"o":72.365,"t":"2026-10-20T19:30:00Z","v":67755,"vw":72.269009},{"c":72.11,"h":72.53,"l":72.06,"n":4104,"o":72.45,"t":"2026-10-20T19:45:00Z","v":205828,"vw":72.185607},{"c":72.14,"h":72.14,"l":72.14,"n":52,"o":72.14,"t":"2026-10-20T20:00:00Z","v":203111,"vw":72.14},{"c":72.65,"h":72.66,"l":72.65,"n":3,"o":72.66,"t":"2026-10-21T11:30:00Z","v":726,"vw":72.656667},{"c":73.99,"h":73.99,"l":73.99,"n":7,"o":73.99,"t":"2026-10-21T11:45:00Z","v":260,"vw":73.99},{"c":72.16,"h":74.3,"l":72.16,"n":721,"o":73.79,"t":"2026-10-21T13:30:00Z","v":74825,"vw":73.3883},{"c":72.94,"h":73.16,"l":72.245,"n":980,"o":72.27,"t":"2026-10-21T13:45:00Z","v":45196,"vw":72.704765},{"c":72.62,"h":73.08,"l":72.5,"n":928,"o":72.97,"t":"2026-10-21T14:00:00Z","v":38622,"vw":72.710568},{"c":72.6,"h":72.71,"l":72.16,"n":1101,"o":72.605,"t":"2026-10-21T14:15:00Z","v":54507,"vw":72.439057},{"c":72.75,"h":72.81,"l":72.31,"n":1110,"o":72.595,"t":"2026-10-21T14:30:00Z","v":48848,"vw":72.436302},{"c":72.31,"h":72.96,"l":72.26,"n":893,"o":72.735,"t":"2026-10-21T14:45:00Z","v":32844,"vw":72.635588},{"c":71.85,"h":72.335,"l":71.61,"n":974,"o":72.285,"t":"2026-10-21T15:00:00Z","v":36801,"vw":71.907697},{"c":71.67,"h":71.96,"l":71.55,"n":623,"o":71.91,"t":"2026-10-21T15:15:00Z","v":21851,"vw":71.718114},{"c":72.35,"h":72.35,"l":71.46,"n":658,"o":71.675,"t":"2026-10-21T15:30:00Z","v":30687,"vw":71.967251},{"c":72.495,"h":72.79,"l":72.3601,"n":913,"o":72.375,"t":"2026-10-21T15:45:00Z","v":79513,"vw":72.629232},{"c":72.285,"h":72.5,"l":72.22,"n":754,"o":72.45,"t":"2026-10-21T16:00:00Z","v":34293,"vw":72.328994},{"c":71.92,"h":72.35,"l":71.83,"n":597,"o":72.285,"t":"2026-10-21T16:15:00Z","v":21288,"vw":72.038158},{"c":71.93,"h":72.525,"l":71.5027,"n":936,"o":71.92,"t":"2026-10-21T16:30:00Z","v":38306,"vw":71.900656},{"c":71.84,"h":71.94,"l":71.64,"n":907,"o":71.89,"t":"2026-10-21T16:45:00Z","v":34175,"vw":71.836502},{"c":72.265,"h":72.3,"l":71.85,"n":690,"o":71.86,"t":"2026-10-21T17:00:00Z","v":24969,"vw":72.060523},{"c":72.47,"h":72.6,"l":72.2,"n":793,"o":72.305,"t":"2026-10-21T17:15:00Z","v":34345,"vw":72.360335},{"c":72.38,"h":72.51,"l":72.185,"n":870,"o":72.465,"t":"2026-10-21T17:30:00Z","v":42789,"vw":72.370992},{"c":72.57,"h":72.57,"l":72.4,"n":710,"o":72.415,"t":"2026-10-21T17:45:00Z","v":27663,"vw":72.478104},{"c":72.935,"h":72.98,"l":72.57,"n":701,"o":72.57,"t":"2026-10-21T18:00:00Z","v":23344,"vw":72.776299},{"c":73.075,"h":73.14,"l":72.93,"n":927,"o":72.96,"t":"2026-10-21T18:15:00Z","v":46251,"vw":73.045821},{"c":73.045,"h":73.25,"l":72.94,"n":945,"o":73.075,"t":"2026-10-21T18:30:00Z","v":45909,"vw":73.103104},{"c":72.725,"h":73.185,"l":72.6025,"n":1127,"o":73.045,"t":"2026-10-21T18:45:00Z","v":47435,"vw":72.84688},{"c":72.75,"h":72.8,"l":72.49,"n":1142,"o":72.7,"t":"2026-10-21T19:00:00Z","v":49832,"vw":72.653286},{"c":72.81,"h":72.89,"l":72.6,"n":1671,"o":72.745,"t":"2026-10-21T19:15:00Z","v":90609,"vw":72.740442},{"c":72.62,"h":73.23,"l":72.58,"n":1489,"o":72.83,"t":"2026-10-21T19:30:00Z","v":73473,"vw":72.950153},{"c":72.69,"h":72.79,"l":72.31,"n":4900,"o":72.625,"t":"2026-10-21T19:45:00Z","v":257184,"vw":72.577532},{"c":72.67,"h":72.67,"l":72.67,"n":41,"o":72.67,"t":"2026-10-21T20:00:00Z","v":262850,"vw":72.67},{"c":72.9,"h":72.9,"l":72.9,"n":1,"o":72.9,"t":"2026-10-21T20:15:00Z","v":300,"vw":72.9},{"c":71.21,"h":71.22,"l":71.04,"n":10,"o":71.04,"t":"2026-10-22T08:00:00Z","v":820,"vw":71.147309},{"c":69.115,"h":71.485,"l":69.115,"n":665,"o":71.34,"t":"2026-10-22T13:30:00Z","v":30866,"vw":70.35097},{"c":70.505,"h":70.665,"l":69.14,"n":1083,"o":69.175,"t":"2026-10-22T13:45:00Z","v":147493,"vw":70.095662},{"c":69.425,"h":71,"l":69.23,"n":857,"o":70.51,"t":"2026-10-22T14:00:00Z","v":33142,"vw":70.039054},{"c":67.94,"h":69.61,"l":67.94,"n":1333,"o":69.255,"t":"2026-10-22T14:15:00Z","v":39280,"vw":68.577754},{"c":68.61,"h":68.67,"l":67.73,"n":1303,"o":67.9775,"t":"2026-10-22T14:30:00Z","v":72533,"vw":68.245902},{"c":68.035,"h":68.61,"l":67.63,"n":1184,"o":68.59,"t":"2026-10-22T14:45:00Z","v":44158,"vw":68.037498},{"c":67.31,"h":68.16,"l":67.27,"n":1057,"o":68.03,"t":"2026-10-22T15:00:00Z","v":30286,"vw":67.747685},{"c":67.74,"h":68.03,"l":67.42,"n":1284,"o":67.42,"t":"2026-10-22T15:15:00Z","v":142675,"vw":67.801228},{"c":67.67,"h":67.9,"l":67.05,"n":1653,"o":67.85,"t":"2026-10-22T15:30:00Z","v":99479,"vw":67.519272},{"c":68.64,"h":68.765,"l":67.64,"n":847,"o":67.64,"t":"2026-10-22T15:45:00Z","v":31671,"vw":68.156508},{"c":68.51,"h":68.85,"l":68.16,"n":1081,"o":68.65,"t":"2026-10-22T16:00:00Z","v":54676,"vw":68.568065},{"c":68.15,"h":68.555,"l":68.1,"n":871,"o":68.51,"t":"2026-10-22T16:15:00Z","v":59017,"vw":68.439328},{"c":68.46,"h":68.57,"l":67.77,"n":1152,"o":68.09,"t":"2026-10-22T16:30:00Z","v":40235,"vw":67.997677},{"c":68.5125,"h":68.5125,"l":68.135,"n":936,"o":68.445,"t":"2026-10-22T16:45:00Z","v":27583,"vw":68.250038},{"c":68.445,"h":68.6,"l":68.26,"n":688,"o":68.5,"t":"2026-10-22T17:00:00Z","v":20742,"vw":68.398534},{"c":68.25,"h":68.61,"l":68.01,"n":1144,"o":68.51,"t":"2026-10-22T17:15:00Z","v":47363,"vw":68.279904},{"c":68.03,"h":68.23,"l":67.97,"n":920,"o":68.22,"t":"2026-10-22T17:30:00Z","v":27156,"vw":68.097054},{"c":68.02,"h":68.25,"l":67.89,"n":1048,"o":68.09,"t":"2026-10-22T17:45:00Z","v":40441,"vw":68.116579},{"c":67.71,"h":68.04,"l":67.44,"n":1165,"o":67.995,"t":"2026-10-22T18:00:00Z","v":50390,"vw":67.655452},{"c":67.58,"h":67.94,"l":67.58,"n":1031,"o":67.705,"t":"2026-10-22T18:15:00Z","v":43057,"vw":67.772394},{"c":67.6025,"h":67.77,"l":67.4456,"n":1220,"o":67.57,"t":"2026-10-22T18:30:00Z","v":67715,"vw":67.539767},{"c":67.24,"h":67.705,"l":67.2,"n":1259,"o":67.61,"t":"2026-10-22T18:45:00Z","v":52502,"vw":67.418278},{"c":67.05,"h":67.32,"l":66.775,"n":2788,"o":67.275,"t":"2026-10-22T19:00:00Z","v":216114,"vw":66.981071},{"c":67.23,"h":67.28,"l":66.885,"n":1704,"o":67.025,"t":"2026-10-22T19:15:00Z","v":87138,"vw":67.132271},{"c":66.59,"h":67.355,"l":66.465,"n":2818,"o":67.285,"t":"2026-10-22T19:30:00Z","v":137169,"vw":66.934368},{"c":66.94,"h":67.3,"l":66.44,"n":6426,"o":66.595,"t":"2026-10-22T19:45:00Z","v":380673,"vw":66.858145},{"c":66.94,"h":66.94,"l":66.94,"n":36,"o":66.94,"t":"2026-10-22T20:00:00Z","v":238858,"vw":66.94},{"c":66.94,"h":66.94,"l":66.94,"n":1,"o":66.94,"t":"2026-10-22T20:15:00Z","v":220,"vw":66.94}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6958695652173914,"strike":94.30434782608695,"iv":0.8737147826086956,"gamma":0.010833913043478263,"theta":-0.05135130434782609,"vega":0.03255130434782609,"rho":0.004746443080377776,"breakevenPct":41.91846039931931},{"delta":0.15,"premium":1.1286496350364963,"strike":88.71350364963504,"iv":0.8649697080291971,"gamma":0.014500547445255474,"theta":-0.0673337591240876,"vega":0.04297299270072993,"rho":0.0070136877221665065,"breakevenPct":34.21295680411045},{"delta":0.2,"premium":1.713978494623656,"strike":86.39784946236558,"iv":0.9339462365591397,"gamma":0.016215591397849467,"theta":-0.08766021505376342,"vega":0.05191720430107527,"rho":0.009164614174730419,"breakevenPct":31.62806686135232},{"delta":0.25,"premium":1.984351145038168,"strike":79.85687022900764,"iv":0.7972473282442748,"gamma":0.02149732824427481,"theta":-0.08539541984732825,"vega":0.05883778625954199,"rho":0.01152016326221801,"breakevenPct":22.260563749694963},{"delta":0.3,"premium":2.5571157495256163,"strike":77.47153700189753,"iv":0.8112079696394687,"gamma":0.023118216318785578,"theta":-0.09527741935483872,"vega":0.06445009487666034,"rho":0.013668701006787572,"breakevenPct":19.552812595493204},{"delta":0.35,"premium":3.150094876660341,"strike":75.09962049335864,"iv":0.8118721062618596,"gamma":0.024636242884250474,"theta":-0.10172903225806451,"vega":0.0686246679316888,"rho":0.01579742466582157,"breakevenPct":16.895302315534774},{"delta":0.4,"premium":3.7863996478873245,"strike":72.89172535211267,"iv":0.8097073943661972,"gamma":0.025711971830985916,"theta":-0.10587922535211268,"vega":0.07149859154929578,"rho":0.017893589950619446,"breakevenPct":14.547542575440703},{"delta":0.45,"premium":4.472704918032788,"strike":70.8155737704918,"iv":0.8065375409836065,"gamma":0.026371639344262295,"theta":-0.10814967213114754,"vega":0.0732127868852459,"rho":0.019954676078573663,"breakevenPct":12.47128576116611},{"delta":0.5,"premium":5.2347392638036805,"strike":68.84585889570552,"iv":0.8063079754601227,"gamma":0.02655383435582822,"theta":-0.10917699386503067,"vega":0.07375383435582822,"rho":0.02195802476491415,"breakevenPct":10.667161875573951},{"delta":0.55,"premium":6.0700906344410885,"strike":66.93731117824774,"iv":0.8077575528700907,"gamma":0.026342447129909366,"theta":-0.10891480362537764,"vega":0.0732273413897281,"rho":0.02390712164371701,"breakevenPct":9.063940562726055},{"delta":0.6,"premium":6.976435045317221,"strike":65.04909365558912,"iv":0.808286253776435,"gamma":0.025813746223564953,"theta":-0.10695105740181268,"vega":0.07164123867069486,"rho":0.0258069899294487,"breakevenPct":7.597144757852325},{"delta":0.65,"premium":8.091421947449767,"strike":63.118238021638334,"iv":0.8177840803709427,"gamma":0.024369860896445134,"theta":-0.10381391035548686,"vega":0.06851391035548686,"rho":0.027550015551866543,"breakevenPct":6.378338764696897},{"delta":0.7,"premium":9.488394415357762,"strike":61.01657940663176,"iv":0.8419645724258289,"gamma":0.02223856893542758,"theta":-0.10054520069808029,"vega":0.06429581151832461,"rho":0.029085042068240467,"breakevenPct":5.325625667746542},{"delta":0.75,"premium":11.19087261785356,"strike":58.66098294884654,"iv":0.8674335005015045,"gamma":0.019627081243731196,"theta":-0.09434022066198597,"vega":0.05835075225677032,"rho":0.03039005032976737,"breakevenPct":4.349948560950264},{"delta":0.8,"premium":13.046439317953864,"strike":56.153460381143425,"iv":0.8880954864593782,"gamma":0.016868806419257767,"theta":-0.08561404212637913,"vega":0.05132968906720159,"rho":0.031578029266772625,"breakevenPct":3.3760079161895704},{"delta":0.85,"premium":15.499435825105783,"strike":53.09590973201693,"iv":0.9191162200282087,"gamma":0.013619746121297602,"theta":-0.07425021156558534,"vega":0.04273046544428773,"rho":0.032313182042677684,"breakevenPct":2.472879529612656},{"delta":0.9,"premium":19.223684210526315,"strike":48.85338345864662,"iv":1.003542105263158,"gamma":0.009482706766917292,"theta":-0.062483458646616544,"vega":0.03253233082706767,"rho":0.03206800136125538,"breakevenPct":1.698637091683493}],"put":[{"delta":0.1,"premium":0.8861788617886178,"strike":50.28455284552845,"iv":0.8987406504065041,"gamma":0.010501626016260163,"theta":-0.05116178861788618,"vega":0.032395934959349594,"rho":-0.006217547963790306,"breakevenPct":26.204998530415544},{"delta":0.15,"premium":1.5104529616724738,"strike":53.18815331010453,"iv":0.9114003484320558,"gamma":0.013579442508710802,"theta":-0.06811881533101045,"vega":0.04255853658536585,"rho":-0.00938479936400222,"breakevenPct":22.799969601983783},{"delta":0.2,"premium":2.1386528497409327,"strike":55.97409326424871,"iv":0.9084680829015545,"gamma":0.0165520207253886,"theta":-0.08158331606217617,"vega":0.05149108808290155,"rho":-0.01254582531877801,"breakevenPct":19.576575419020354},{"delta":0.25,"premium":2.7733678756476685,"strike":58.56476683937824,"iv":0.879659792746114,"gamma":0.019349948186528496,"theta":-0.08925170984455959,"vega":0.058382279792746114,"rho":-0.01569651968325554,"breakevenPct":16.654617622153314},{"delta":0.3,"premium":3.3765794223826715,"strike":61.00631768953068,"iv":0.8421648014440434,"gamma":0.022228339350180502,"theta":-0.09398303249097473,"vega":0.06429314079422382,"rho":-0.018818972076062795,"breakevenPct":13.90836828929188},{"delta":0.35,"premium":4.070561456752655,"strike":63.14112291350531,"iv":0.8145596358118361,"gamma":0.024456449165402124,"theta":-0.09664901365705615,"vega":0.06847708649468892,"rho":-0.0219993916303535,"breakevenPct":11.755958385490503},{"delta":0.4,"premium":5.021028037383178,"strike":65.03894080996885,"iv":0.8273028037383178,"gamma":0.02520778816199377,"theta":-0.10235140186915888,"vega":0.07163271028037382,"rho":-0.025363594647698037,"breakevenPct":10.340733832408617},{"delta":0.45,"premium":6.072429906542056,"strike":66.98598130841121,"iv":0.8324429906542056,"gamma":0.025597196261682244,"theta":-0.1049214953271028,"vega":0.07326822429906542,"rho":-0.028803332614094086,"breakevenPct":9.002761574739827},{"delta":0.5,"premium":7.240322580645161,"strike":68.98387096774194,"iv":0.8369458064516129,"gamma":0.025640645161290325,"theta":-0.1058374193548387,"vega":0.07375935483870968,"rho":-0.03232971872567614,"breakevenPct":7.762849735439536},{"delta":0.55,"premium":8.4781045751634,"strike":71.01307189542484,"iv":0.8358986928104575,"gamma":0.02547843137254902,"theta":-0.10437908496732025,"vega":0.0731516339869281,"rho":-0.03590975282478243,"breakevenPct":6.580568687987093},{"delta":0.6,"premium":9.774624373956593,"strike":73.06761268781302,"iv":0.8281348914858098,"gamma":0.025118363939899833,"theta":-0.1003652754590985,"vega":0.07145075125208682,"rho":-0.03953532973280696,"breakevenPct":5.448179991251224},{"delta":0.65,"premium":11.112281795511223,"strike":75.11533665835411,"iv":0.8139123441396509,"gamma":0.024495386533665835,"theta":-0.09386346633416458,"vega":0.06856783042394014,"rho":-0.043190935263986645,"breakevenPct":4.387429245827759},{"delta":0.7,"premium":11.953927680798005,"strike":76.67394014962593,"iv":0.7627278054862844,"gamma":0.024433042394014965,"theta":-0.08120760598503741,"vega":0.06407905236907731,"rho":-0.04646501093933665,"breakevenPct":3.316384121858487},{"delta":0.75,"premium":14.393682310469314,"strike":79.62093862815884,"iv":0.7843815884476535,"gamma":0.021854873646209385,"theta":-0.07551805054151625,"vega":0.05890036101083032,"rho":-0.050974816928530044,"breakevenPct":2.5586251603084373},{"delta":0.8,"premium":16.31792792792793,"strike":82.06306306306307,"iv":0.7637219819819819,"gamma":0.019667027027027027,"theta":-0.06315657657657656,"vega":0.05179819819819819,"rho":-0.055091763510307284,"breakevenPct":1.784978883873419},{"delta":0.85,"premium":19.600774526678144,"strike":85.77022375215147,"iv":0.771355421686747,"gamma":0.016175731497418244,"theta":-0.05128364888123924,"vega":0.04289535283993115,"rho":-0.06027051738248043,"breakevenPct":1.151106624629036},{"delta":0.9,"premium":25.57246696035243,"strike":92.13656387665199,"iv":0.815555947136564,"gamma":0.011646255506607927,"theta":-0.03793524229074889,"vega":0.032492511013215854,"rho":-0.06757023717947984,"breakevenPct":0.5615522612794079}]},"raw":{"call":[{"delta":0.1,"premium":0.6958695652173914,"strike":94.30434782608695,"iv":0.8737147826086956,"gamma":0.010833913043478263,"theta":-0.05135130434782609,"vega":0.03255130434782609,"rho":0.004746443080377776,"breakevenPct":41.91846039931931},{"delta":0.15,"premium":1.1286496350364963,"strike":88.71350364963504,"iv":0.8649697080291971,"gamma":0.014500547445255474,"theta":-0.0673337591240876,"vega":0.04297299270072993,"rho":0.0070136877221665065,"breakevenPct":34.21295680411045},{"delta":0.2,"premium":1.713978494623656,"strike":86.39784946236558,"iv":0.9339462365591397,"gamma":0.016215591397849467,"theta":-0.08766021505376342,"vega":0.05191720430107527,"rho":0.009164614174730419,"breakevenPct":31.62806686135232},{"delta":0.25,"premium":1.984351145038168,"strike":79.85687022900764,"iv":0.7972473282442748,"gamma":0.02149732824427481,"theta":-0.08539541984732825,"vega":0.05883778625954199,"rho":0.01152016326221801,"breakevenPct":22.260563749694963},{"delta":0.3,"premium":2.5571157495256163,"strike":77.47153700189753,"iv":0.8112079696394687,"gamma":0.023118216318785578,"theta":-0.09527741935483872,"vega":0.06445009487666034,"rho":0.013668701006787572,"breakevenPct":19.552812595493204},{"delta":0.35,"premium":3.150094876660341,"strike":75.09962049335864,"iv":0.8118721062618596,"gamma":0.024636242884250474,"theta":-0.10172903225806451,"vega":0.0686246679316888,"rho":0.01579742466582157,"breakevenPct":16.895302315534774},{"delta":0.4,"premium":3.7863996478873245,"strike":72.89172535211267,"iv":0.8097073943661972,"gamma":0.025711971830985916,"theta":-0.10587922535211268,"vega":0.07149859154929578,"rho":0.017893589950619446,"breakevenPct":14.547542575440703},{"delta":0.45,"premium":4.472704918032788,"strike":70.8155737704918,"iv":0.8065375409836065,"gamma":0.026371639344262295,"theta":-0.10814967213114754,"vega":0.0732127868852459,"rho":0.019954676078573663,"breakevenPct":12.47128576116611},{"delta":0.5,"premium":5.2347392638036805,"strike":68.84585889570552,"iv":0.8063079754601227,"gamma":0.02655383435582822,"theta":-0.10917699386503067,"vega":0.07375383435582822,"rho":0.02195802476491415,"breakevenPct":10.667161875573951},{"delta":0.55,"premium":6.0700906344410885,"strike":66.93731117824774,"iv":0.8077575528700907,"gamma":0.026342447129909366,"theta":-0.10891480362537764,"vega":0.0732273413897281,"rho":0.02390712164371701,"breakevenPct":9.063940562726055},{"delta":0.6,"premium":6.976435045317221,"strike":65.04909365558912,"iv":0.808286253776435,"gamma":0.025813746223564953,"theta":-0.10695105740181268,"vega":0.07164123867069486,"rho":0.0258069899294487,"breakevenPct":7.597144757852325},{"delta":0.65,"premium":8.091421947449767,"strike":63.118238021638334,"iv":0.8177840803709427,"gamma":0.024369860896445134,"theta":-0.10381391035548686,"vega":0.06851391035548686,"rho":0.027550015551866543,"breakevenPct":6.378338764696897},{"delta":0.7,"premium":9.488394415357762,"strike":61.01657940663176,"iv":0.8419645724258289,"gamma":0.02223856893542758,"theta":-0.10054520069808029,"vega":0.06429581151832461,"rho":0.029085042068240467,"breakevenPct":5.325625667746542},{"delta":0.75,"premium":11.19087261785356,"strike":58.66098294884654,"iv":0.8674335005015045,"gamma":0.019627081243731196,"theta":-0.09434022066198597,"vega":0.05835075225677032,"rho":0.03039005032976737,"breakevenPct":4.349948560950264},{"delta":0.8,"premium":13.046439317953864,"strike":56.153460381143425,"iv":0.8880954864593782,"gamma":0.016868806419257767,"theta":-0.08561404212637913,"vega":0.05132968906720159,"rho":0.031578029266772625,"breakevenPct":3.3760079161895704},{"delta":0.85,"premium":15.499435825105783,"strike":53.09590973201693,"iv":0.9191162200282087,"gamma":0.013619746121297602,"theta":-0.07425021156558534,"vega":0.04273046544428773,"rho":0.032313182042677684,"breakevenPct":2.472879529612656},{"delta":0.9,"premium":19.223684210526315,"strike":48.85338345864662,"iv":1.003542105263158,"gamma":0.009482706766917292,"theta":-0.062483458646616544,"vega":0.03253233082706767,"rho":0.03206800136125538,"breakevenPct":1.698637091683493}],"put":[{"delta":0.1,"premium":0.8861788617886178,"strike":50.28455284552845,"iv":0.8987406504065041,"gamma":0.010501626016260163,"theta":-0.05116178861788618,"vega":0.032395934959349594,"rho":-0.006217547963790306,"breakevenPct":26.204998530415544},{"delta":0.15,"premium":1.5104529616724738,"strike":53.18815331010453,"iv":0.9114003484320558,"gamma":0.013579442508710802,"theta":-0.06811881533101045,"vega":0.04255853658536585,"rho":-0.00938479936400222,"breakevenPct":22.799969601983783},{"delta":0.2,"premium":2.1386528497409327,"strike":55.97409326424871,"iv":0.9084680829015545,"gamma":0.0165520207253886,"theta":-0.08158331606217617,"vega":0.05149108808290155,"rho":-0.01254582531877801,"breakevenPct":19.576575419020354},{"delta":0.25,"premium":2.7733678756476685,"strike":58.56476683937824,"iv":0.879659792746114,"gamma":0.019349948186528496,"theta":-0.08925170984455959,"vega":0.058382279792746114,"rho":-0.01569651968325554,"breakevenPct":16.654617622153314},{"delta":0.3,"premium":3.3765794223826715,"strike":61.00631768953068,"iv":0.8421648014440434,"gamma":0.022228339350180502,"theta":-0.09398303249097473,"vega":0.06429314079422382,"rho":-0.018818972076062795,"breakevenPct":13.90836828929188},{"delta":0.35,"premium":4.070561456752655,"strike":63.14112291350531,"iv":0.8145596358118361,"gamma":0.024456449165402124,"theta":-0.09664901365705615,"vega":0.06847708649468892,"rho":-0.0219993916303535,"breakevenPct":11.755958385490503},{"delta":0.4,"premium":5.021028037383178,"strike":65.03894080996885,"iv":0.8273028037383178,"gamma":0.02520778816199377,"theta":-0.10235140186915888,"vega":0.07163271028037382,"rho":-0.025363594647698037,"breakevenPct":10.340733832408617},{"delta":0.45,"premium":6.072429906542056,"strike":66.98598130841121,"iv":0.8324429906542056,"gamma":0.025597196261682244,"theta":-0.1049214953271028,"vega":0.07326822429906542,"rho":-0.028803332614094086,"breakevenPct":9.002761574739827},{"delta":0.5,"premium":7.240322580645161,"strike":68.98387096774194,"iv":0.8369458064516129,"gamma":0.025640645161290325,"theta":-0.1058374193548387,"vega":0.07375935483870968,"rho":-0.03232971872567614,"breakevenPct":7.762849735439536},{"delta":0.55,"premium":8.4781045751634,"strike":71.01307189542484,"iv":0.8358986928104575,"gamma":0.02547843137254902,"theta":-0.10437908496732025,"vega":0.0731516339869281,"rho":-0.03590975282478243,"breakevenPct":6.580568687987093},{"delta":0.6,"premium":9.774624373956593,"strike":73.06761268781302,"iv":0.8281348914858098,"gamma":0.025118363939899833,"theta":-0.1003652754590985,"vega":0.07145075125208682,"rho":-0.03953532973280696,"breakevenPct":5.448179991251224},{"delta":0.65,"premium":11.112281795511223,"strike":75.11533665835411,"iv":0.8139123441396509,"gamma":0.024495386533665835,"theta":-0.09386346633416458,"vega":0.06856783042394014,"rho":-0.043190935263986645,"breakevenPct":4.387429245827759},{"delta":0.7,"premium":11.953927680798005,"strike":76.67394014962593,"iv":0.7627278054862844,"gamma":0.024433042394014965,"theta":-0.08120760598503741,"vega":0.06407905236907731,"rho":-0.04646501093933665,"breakevenPct":3.316384121858487},{"delta":0.75,"premium":14.393682310469314,"strike":79.62093862815884,"iv":0.7843815884476535,"gamma":0.021854873646209385,"theta":-0.07551805054151625,"vega":0.05890036101083032,"rho":-0.050974816928530044,"breakevenPct":2.5586251603084373},{"delta":0.8,"premium":16.31792792792793,"strike":82.06306306306307,"iv":0.7637219819819819,"gamma":0.019667027027027027,"theta":-0.06315657657657656,"vega":0.05179819819819819,"rho":-0.055091763510307284,"breakevenPct":1.784978883873419},{"delta":0.85,"premium":19.600774526678144,"strike":85.77022375215147,"iv":0.771355421686747,"gamma":0.016175731497418244,"theta":-0.05128364888123924,"vega":0.04289535283993115,"rho":-0.06027051738248043,"breakevenPct":1.151106624629036},{"delta":0.9,"premium":25.57246696035243,"strike":92.13656387665199,"iv":0.815555947136564,"gamma":0.011646255506607927,"theta":-0.03793524229074889,"vega":0.032492511013215854,"rho":-0.06757023717947984,"breakevenPct":0.5615522612794079}]}},"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"}}