{"symbol":"TARS","url":"https://intraalpha.com/companies/TARS","capturedAt":"2026-10-23T03:15:54.113Z","state":"ready","quote":{"symbol":"TARS","last_price":72.08,"prev_close":70.5,"regular_close":72.08,"change":1.58,"change_pct":2.2411,"regular_change":1.58,"regular_change_pct":2.2411,"extended_change":0,"extended_change_pct":0,"bid":67.1,"ask":75.77,"bid_size":100,"ask_size":200,"volume":688672,"vwap":72.030067,"open":70.93,"high":73.11,"low":69.55,"close":72.08,"trade_count":12450,"last_trade_at":"2026-10-22T20:00:00.69497664Z","last_quote_at":"2026-10-22T20:00:02.300132192Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:15:40.683393587-04:00","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":"TARS","fetched_at":"2026-10-23T03:15:53.690367+00:00","name":"Tarsus Pharmaceuticals Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Tarsus Pharmaceuticals, Inc., a clinical-stage biopharmaceutical company, focuses on the development and commercialization of new therapeutic candidates for ophthalmic conditions. The company is headquartered in Irvine, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3298814000,"ebitda":-46195000,"pe_ratio":null,"peg_ratio":null,"book_value":8.01,"dividend_per_share":null,"dividend_yield":null,"eps":-1.08,"revenue_ttm":606331000,"gross_profit_ttm":501264000,"profit_margin":-0.0767,"operating_margin_ttm":-0.115,"return_on_assets_ttm":-0.0549,"return_on_equity_ttm":-0.137,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.694,"analyst_target_price":99.8,"analyst_number":1,"beta":0.446,"fifty_two_week_high":91.53,"fifty_two_week_low":53.89,"fifty_day_ma":75.01,"two_hundred_day_ma":67.97,"shares_outstanding":46791700,"forward_pe":68.03,"price_to_sales":5.44,"price_to_book":10.02,"ev_to_revenue":5.11,"ev_to_ebitda":-3.232},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:15:53.690367+00:00"},"optionObservedAt":"2026-10-22T19:57:24.946Z","bars":[{"c":70.385,"h":70.87,"l":70.38,"n":95,"o":70.87,"t":"2026-10-16T13:30:00Z","v":20638,"vw":70.810285},{"c":70.28,"h":70.44,"l":70.1168,"n":163,"o":70.385,"t":"2026-10-16T13:35:00Z","v":7006,"vw":70.322767},{"c":70.12,"h":70.39,"l":69.84,"n":259,"o":70.33,"t":"2026-10-16T13:40:00Z","v":16687,"vw":70.009944},{"c":69.71,"h":70.025,"l":69.52,"n":158,"o":70.025,"t":"2026-10-16T13:45:00Z","v":6716,"vw":69.689393},{"c":69.72,"h":70.01,"l":69.645,"n":172,"o":69.76,"t":"2026-10-16T13:50:00Z","v":6277,"vw":69.852632},{"c":69.85,"h":69.8625,"l":69.6,"n":137,"o":69.6,"t":"2026-10-16T13:55:00Z","v":11460,"vw":69.642508},{"c":69.91,"h":69.955,"l":69.715,"n":169,"o":69.87,"t":"2026-10-16T14:00:00Z","v":4785,"vw":69.875741},{"c":69.82,"h":70.005,"l":69.71,"n":168,"o":69.84,"t":"2026-10-16T14:05:00Z","v":6532,"vw":69.930489},{"c":69.86,"h":69.97,"l":69.645,"n":226,"o":69.695,"t":"2026-10-16T14:10:00Z","v":7666,"vw":69.8378},{"c":69.7,"h":69.84,"l":69.7,"n":123,"o":69.82,"t":"2026-10-16T14:15:00Z","v":2910,"vw":69.769238},{"c":69.9,"h":69.9,"l":69.55,"n":109,"o":69.55,"t":"2026-10-16T14:20:00Z","v":3317,"vw":69.651715},{"c":69.625,"h":69.92,"l":69.625,"n":134,"o":69.86,"t":"2026-10-16T14:25:00Z","v":3372,"vw":69.76735},{"c":70,"h":70.08,"l":69.6498,"n":231,"o":69.69,"t":"2026-10-16T14:30:00Z","v":9954,"vw":69.86954},{"c":69.66,"h":69.96,"l":69.66,"n":120,"o":69.96,"t":"2026-10-16T14:35:00Z","v":3276,"vw":69.832672},{"c":69.745,"h":69.93,"l":69.72,"n":169,"o":69.75,"t":"2026-10-16T14:40:00Z","v":7317,"vw":69.793439},{"c":69.78,"h":69.795,"l":69.69,"n":126,"o":69.75,"t":"2026-10-16T14:45:00Z","v":3237,"vw":69.745502},{"c":69.97,"h":70.035,"l":69.73,"n":309,"o":69.77,"t":"2026-10-16T14:50:00Z","v":15447,"vw":69.802343},{"c":69.73,"h":70.005,"l":69.72,"n":211,"o":69.88,"t":"2026-10-16T14:55:00Z","v":9475,"vw":69.923192},{"c":69.665,"h":69.79,"l":69.56,"n":148,"o":69.78,"t":"2026-10-16T15:00:00Z","v":4143,"vw":69.649049},{"c":69.56,"h":69.6,"l":69.51,"n":73,"o":69.6,"t":"2026-10-16T15:05:00Z","v":2377,"vw":69.545702},{"c":69.28,"h":69.56,"l":69.27,"n":296,"o":69.51,"t":"2026-10-16T15:10:00Z","v":19488,"vw":69.505145},{"c":69.07,"h":69.27,"l":69.01,"n":195,"o":69.27,"t":"2026-10-16T15:15:00Z","v":6500,"vw":69.155895},{"c":68.735,"h":69.035,"l":68.63,"n":224,"o":69.03,"t":"2026-10-16T15:20:00Z","v":10387,"vw":68.812825},{"c":68.81,"h":68.81,"l":68.7,"n":103,"o":68.7,"t":"2026-10-16T15:25:00Z","v":2332,"vw":68.748733},{"c":68.985,"h":68.99,"l":68.82,"n":97,"o":68.82,"t":"2026-10-16T15:30:00Z","v":2968,"vw":68.929442},{"c":68.95,"h":69.09,"l":68.89,"n":109,"o":69.09,"t":"2026-10-16T15:35:00Z","v":3748,"vw":68.985598},{"c":69.0775,"h":69.12,"l":68.96,"n":201,"o":68.985,"t":"2026-10-16T15:40:00Z","v":6763,"vw":69.06331},{"c":69.21,"h":69.21,"l":69.02,"n":110,"o":69.02,"t":"2026-10-16T15:45:00Z","v":2204,"vw":69.094286},{"c":68.93,"h":69.26,"l":68.93,"n":184,"o":69.21,"t":"2026-10-16T15:50:00Z","v":5733,"vw":69.108038},{"c":68.885,"h":68.885,"l":68.885,"n":23,"o":68.885,"t":"2026-10-16T15:55:00Z","v":997,"vw":68.885},{"c":68.725,"h":68.92,"l":68.665,"n":148,"o":68.92,"t":"2026-10-16T16:00:00Z","v":4422,"vw":68.786201},{"c":68.51,"h":68.725,"l":68.4,"n":224,"o":68.725,"t":"2026-10-16T16:05:00Z","v":8760,"vw":68.516183},{"c":68.48,"h":68.48,"l":68.42,"n":52,"o":68.43,"t":"2026-10-16T16:10:00Z","v":1586,"vw":68.431843},{"c":68.59,"h":68.67,"l":68.42,"n":117,"o":68.42,"t":"2026-10-16T16:15:00Z","v":4155,"vw":68.554367},{"c":68.8,"h":68.8,"l":68.65,"n":47,"o":68.68,"t":"2026-10-16T16:20:00Z","v":1971,"vw":68.719833},{"c":68.62,"h":68.76,"l":68.61,"n":163,"o":68.705,"t":"2026-10-16T16:25:00Z","v":4189,"vw":68.6765},{"c":68.59,"h":68.62,"l":68.5,"n":140,"o":68.585,"t":"2026-10-16T16:30:00Z","v":5546,"vw":68.547201},{"c":68.84,"h":68.8499,"l":68.6,"n":170,"o":68.6,"t":"2026-10-16T16:35:00Z","v":10511,"vw":68.771119},{"c":68.78,"h":68.87,"l":68.77,"n":60,"o":68.87,"t":"2026-10-16T16:40:00Z","v":2550,"vw":68.809687},{"c":68.88,"h":68.88,"l":68.715,"n":86,"o":68.715,"t":"2026-10-16T16:45:00Z","v":2897,"vw":68.775938},{"c":69.3,"h":69.35,"l":68.78,"n":140,"o":68.78,"t":"2026-10-16T16:50:00Z","v":5309,"vw":68.999569},{"c":69.17,"h":69.3,"l":69.14,"n":110,"o":69.16,"t":"2026-10-16T16:55:00Z","v":2859,"vw":69.179333},{"c":69.3,"h":69.31,"l":69.18,"n":103,"o":69.3,"t":"2026-10-16T17:00:00Z","v":2460,"vw":69.266151},{"c":68.92,"h":69.31,"l":68.9,"n":278,"o":69.31,"t":"2026-10-16T17:05:00Z","v":11440,"vw":69.100561},{"c":69.115,"h":69.135,"l":68.915,"n":204,"o":68.915,"t":"2026-10-16T17:10:00Z","v":11163,"vw":68.978973},{"c":68.87,"h":69.12,"l":68.87,"n":245,"o":69.1,"t":"2026-10-16T17:15:00Z","v":12022,"vw":69.056924},{"c":68.8,"h":68.91,"l":68.66,"n":226,"o":68.91,"t":"2026-10-16T17:20:00Z","v":9458,"vw":68.817254},{"c":68.85,"h":68.935,"l":68.78,"n":162,"o":68.82,"t":"2026-10-16T17:25:00Z","v":8517,"vw":68.854603},{"c":68.92,"h":69.03,"l":68.855,"n":148,"o":68.855,"t":"2026-10-16T17:30:00Z","v":9507,"vw":68.917599},{"c":68.97,"h":69.03,"l":68.915,"n":144,"o":68.925,"t":"2026-10-16T17:35:00Z","v":5985,"vw":68.931449},{"c":68.755,"h":68.975,"l":68.755,"n":184,"o":68.975,"t":"2026-10-16T17:40:00Z","v":6464,"vw":68.822163},{"c":68.755,"h":68.885,"l":68.75,"n":202,"o":68.84,"t":"2026-10-16T17:45:00Z","v":8318,"vw":68.789073},{"c":68.56,"h":68.76,"l":68.505,"n":116,"o":68.76,"t":"2026-10-16T17:50:00Z","v":3856,"vw":68.592526},{"c":68.52,"h":68.66,"l":68.5,"n":148,"o":68.57,"t":"2026-10-16T17:55:00Z","v":4287,"vw":68.584132},{"c":68.48,"h":68.58,"l":68.45,"n":161,"o":68.58,"t":"2026-10-16T18:00:00Z","v":4146,"vw":68.512293},{"c":68.62,"h":68.62,"l":68.31,"n":206,"o":68.485,"t":"2026-10-16T18:05:00Z","v":8441,"vw":68.472261},{"c":68.62,"h":68.67,"l":68.535,"n":166,"o":68.67,"t":"2026-10-16T18:10:00Z","v":4488,"vw":68.58381},{"c":68.7,"h":68.71,"l":68.66,"n":102,"o":68.66,"t":"2026-10-16T18:15:00Z","v":2635,"vw":68.687857},{"c":68.8,"h":68.84,"l":68.665,"n":244,"o":68.7,"t":"2026-10-16T18:20:00Z","v":7857,"vw":68.768902},{"c":68.805,"h":68.805,"l":68.7782,"n":116,"o":68.805,"t":"2026-10-16T18:25:00Z","v":2931,"vw":68.802361},{"c":69.1075,"h":69.135,"l":68.7,"n":358,"o":68.805,"t":"2026-10-16T18:30:00Z","v":21292,"vw":68.779252},{"c":68.96,"h":69.135,"l":68.9,"n":208,"o":69.135,"t":"2026-10-16T18:35:00Z","v":5629,"vw":68.990788},{"c":69.27,"h":69.27,"l":68.825,"n":318,"o":68.97,"t":"2026-10-16T18:40:00Z","v":11025,"vw":68.987203},{"c":69.195,"h":69.27,"l":69.07,"n":102,"o":69.245,"t":"2026-10-16T18:45:00Z","v":3101,"vw":69.185694},{"c":69.34,"h":69.35,"l":69.08,"n":269,"o":69.19,"t":"2026-10-16T18:50:00Z","v":10097,"vw":69.210366},{"c":69.355,"h":69.37,"l":69.31,"n":135,"o":69.345,"t":"2026-10-16T18:55:00Z","v":3474,"vw":69.352803},{"c":69.095,"h":69.41,"l":69.09,"n":354,"o":69.28,"t":"2026-10-16T19:00:00Z","v":18723,"vw":69.222885},{"c":69.12,"h":69.12,"l":69.001,"n":172,"o":69.1,"t":"2026-10-16T19:05:00Z","v":8409,"vw":69.087051},{"c":69.045,"h":69.24,"l":69.045,"n":264,"o":69.105,"t":"2026-10-16T19:10:00Z","v":11135,"vw":69.123407},{"c":69.11,"h":69.13,"l":68.815,"n":222,"o":69.045,"t":"2026-10-16T19:15:00Z","v":9920,"vw":68.999033},{"c":69.12,"h":69.27,"l":68.97,"n":266,"o":69.24,"t":"2026-10-16T19:20:00Z","v":10065,"vw":69.111231},{"c":68.765,"h":69.18,"l":68.69,"n":468,"o":69.115,"t":"2026-10-16T19:25:00Z","v":23692,"vw":68.922552},{"c":68.38,"h":68.88,"l":68.375,"n":561,"o":68.86,"t":"2026-10-16T19:30:00Z","v":30010,"vw":68.522837},{"c":68.4,"h":68.49,"l":68.321,"n":247,"o":68.44,"t":"2026-10-16T19:35:00Z","v":10431,"vw":68.394207},{"c":68.63,"h":68.78,"l":68.32,"n":891,"o":68.37,"t":"2026-10-16T19:40:00Z","v":42700,"vw":68.538455},{"c":68.9,"h":69.01,"l":68.58,"n":685,"o":68.63,"t":"2026-10-16T19:45:00Z","v":27081,"vw":68.809646},{"c":68.285,"h":69.3,"l":68.285,"n":1310,"o":69.01,"t":"2026-10-16T19:50:00Z","v":61563,"vw":68.780508},{"c":68.1,"h":68.31,"l":67.95,"n":2213,"o":68.08,"t":"2026-10-16T19:55:00Z","v":133189,"vw":68.161591},{"c":68.07,"h":68.07,"l":68.07,"n":26,"o":68.07,"t":"2026-10-16T20:00:00Z","v":1589547,"vw":68.07},{"c":70.04,"h":70.04,"l":70.04,"n":1,"o":70.04,"t":"2026-10-16T21:45:00Z","v":100,"vw":70.04},{"c":67.1,"h":67.1,"l":67.1,"n":1,"o":67.1,"t":"2026-10-16T23:20:00Z","v":100,"vw":67.1},{"c":69.37,"h":69.37,"l":68.08,"n":42,"o":68.08,"t":"2026-10-19T13:30:00Z","v":8086,"vw":68.318039},{"c":69.415,"h":69.415,"l":69.415,"n":14,"o":69.415,"t":"2026-10-19T13:35:00Z","v":265,"vw":69.415},{"c":68.55,"h":68.915,"l":68.3,"n":71,"o":68.83,"t":"2026-10-19T13:40:00Z","v":2154,"vw":68.520774},{"c":68.91,"h":69.07,"l":68.42,"n":96,"o":68.48,"t":"2026-10-19T13:45:00Z","v":4498,"vw":68.69889},{"c":69.16,"h":69.16,"l":68.95,"n":55,"o":68.95,"t":"2026-10-19T13:50:00Z","v":2310,"vw":69.033162},{"c":69.285,"h":69.45,"l":69.2,"n":38,"o":69.34,"t":"2026-10-19T13:55:00Z","v":1516,"vw":69.2755},{"c":69.28,"h":69.325,"l":69.25,"n":26,"o":69.325,"t":"2026-10-19T14:00:00Z","v":1466,"vw":69.282865},{"c":68.775,"h":69.34,"l":68.775,"n":137,"o":69.34,"t":"2026-10-19T14:05:00Z","v":12070,"vw":68.909107},{"c":68.6075,"h":68.74,"l":68.31,"n":237,"o":68.56,"t":"2026-10-19T14:10:00Z","v":33723,"vw":68.410007},{"c":68.75,"h":68.91,"l":68.68,"n":67,"o":68.68,"t":"2026-10-19T14:15:00Z","v":1871,"vw":68.786523},{"c":68.9,"h":68.9,"l":68.9,"n":30,"o":68.9,"t":"2026-10-19T14:20:00Z","v":519,"vw":68.9},{"c":69.215,"h":69.215,"l":68.935,"n":36,"o":68.935,"t":"2026-10-19T14:25:00Z","v":905,"vw":69.075},{"c":68.86,"h":68.86,"l":68.86,"n":15,"o":68.86,"t":"2026-10-19T14:30:00Z","v":232,"vw":68.86},{"c":68.8,"h":68.88,"l":68.8,"n":33,"o":68.88,"t":"2026-10-19T14:35:00Z","v":1028,"vw":68.811429},{"c":68.69,"h":68.76,"l":68.62,"n":60,"o":68.76,"t":"2026-10-19T14:40:00Z","v":1350,"vw":68.692829},{"c":68.71,"h":68.88,"l":68.71,"n":63,"o":68.87,"t":"2026-10-19T14:45:00Z","v":1345,"vw":68.821667},{"c":68.89,"h":68.89,"l":68.68,"n":43,"o":68.73,"t":"2026-10-19T14:50:00Z","v":1158,"vw":68.754016},{"c":69,"h":69.1599,"l":68.94,"n":104,"o":68.94,"t":"2026-10-19T14:55:00Z","v":3368,"vw":69.071417},{"c":69.1,"h":69.22,"l":69.03,"n":57,"o":69.03,"t":"2026-10-19T15:00:00Z","v":2544,"vw":69.146072},{"c":69.09,"h":69.09,"l":69.09,"n":7,"o":69.09,"t":"2026-10-19T15:05:00Z","v":172,"vw":69.09},{"c":69.0625,"h":69.26,"l":68.99,"n":242,"o":69.1,"t":"2026-10-19T15:10:00Z","v":9431,"vw":69.171821},{"c":69.12,"h":69.19,"l":68.93,"n":157,"o":68.97,"t":"2026-10-19T15:15:00Z","v":5959,"vw":69.087425},{"c":69.05,"h":69.12,"l":68.98,"n":124,"o":69.12,"t":"2026-10-19T15:20:00Z","v":3962,"vw":69.01936},{"c":69.27,"h":69.27,"l":69.12,"n":96,"o":69.12,"t":"2026-10-19T15:25:00Z","v":3654,"vw":69.203529},{"c":69.23,"h":69.23,"l":69.23,"n":5,"o":69.23,"t":"2026-10-19T15:30:00Z","v":138,"vw":69.23},{"c":69.16,"h":69.23,"l":69.08,"n":59,"o":69.08,"t":"2026-10-19T15:35:00Z","v":1841,"vw":69.160514},{"c":69.24,"h":69.31,"l":69.21,"n":198,"o":69.21,"t":"2026-10-19T15:45:00Z","v":5077,"vw":69.252992},{"c":69.32,"h":69.32,"l":69.32,"n":16,"o":69.32,"t":"2026-10-19T15:50:00Z","v":320,"vw":69.32},{"c":69.3,"h":69.365,"l":69.24,"n":82,"o":69.325,"t":"2026-10-19T15:55:00Z","v":2432,"vw":69.322482},{"c":68.97,"h":69.19,"l":68.97,"n":104,"o":69.19,"t":"2026-10-19T16:00:00Z","v":3620,"vw":69.052222},{"c":68.84,"h":68.98,"l":68.82,"n":107,"o":68.92,"t":"2026-10-19T16:05:00Z","v":3460,"vw":68.899751},{"c":69.05,"h":69.05,"l":68.845,"n":54,"o":68.85,"t":"2026-10-19T16:10:00Z","v":1308,"vw":68.955},{"c":68.995,"h":69.06,"l":68.995,"n":25,"o":69.06,"t":"2026-10-19T16:15:00Z","v":570,"vw":69.0275},{"c":69.48,"h":69.55,"l":68.78,"n":607,"o":68.94,"t":"2026-10-19T16:20:00Z","v":26535,"vw":69.209681},{"c":69.785,"h":69.785,"l":69.495,"n":144,"o":69.51,"t":"2026-10-19T16:25:00Z","v":3450,"vw":69.663879},{"c":69.74,"h":69.74,"l":69.635,"n":51,"o":69.7,"t":"2026-10-19T16:30:00Z","v":1260,"vw":69.67875},{"c":69.8,"h":69.8,"l":69.66,"n":56,"o":69.66,"t":"2026-10-19T16:35:00Z","v":1454,"vw":69.758},{"c":69.8,"h":69.8,"l":69.795,"n":22,"o":69.795,"t":"2026-10-19T16:40:00Z","v":386,"vw":69.7975},{"c":70.01,"h":70.01,"l":69.66,"n":233,"o":69.74,"t":"2026-10-19T16:45:00Z","v":9750,"vw":69.861462},{"c":70.01,"h":70.14,"l":69.985,"n":99,"o":69.99,"t":"2026-10-19T16:50:00Z","v":2389,"vw":70.01778},{"c":70.14,"h":70.14,"l":70.035,"n":45,"o":70.11,"t":"2026-10-19T16:55:00Z","v":878,"vw":70.09875},{"c":70.43,"h":70.48,"l":70.25,"n":218,"o":70.25,"t":"2026-10-19T17:00:00Z","v":6101,"vw":70.358571},{"c":70.39,"h":70.49,"l":70.39,"n":113,"o":70.4671,"t":"2026-10-19T17:05:00Z","v":2554,"vw":70.45455},{"c":70.4,"h":70.4,"l":70.36,"n":65,"o":70.38,"t":"2026-10-19T17:10:00Z","v":1851,"vw":70.377127},{"c":70.55,"h":70.55,"l":70.43,"n":106,"o":70.43,"t":"2026-10-19T17:15:00Z","v":2220,"vw":70.471449},{"c":70.5625,"h":70.6,"l":70.49,"n":187,"o":70.525,"t":"2026-10-19T17:20:00Z","v":17570,"vw":70.58037},{"c":70.71,"h":70.71,"l":70.63,"n":117,"o":70.67,"t":"2026-10-19T17:25:00Z","v":2864,"vw":70.648636},{"c":70.4701,"h":70.59,"l":70.4701,"n":72,"o":70.59,"t":"2026-10-19T17:30:00Z","v":2296,"vw":70.532674},{"c":70.52,"h":70.55,"l":70.475,"n":60,"o":70.55,"t":"2026-10-19T17:35:00Z","v":1490,"vw":70.501145},{"c":70.425,"h":70.505,"l":70.38,"n":154,"o":70.505,"t":"2026-10-19T17:40:00Z","v":3688,"vw":70.448298},{"c":70.51,"h":70.59,"l":70.12,"n":358,"o":70.41,"t":"2026-10-19T17:45:00Z","v":13440,"vw":70.253304},{"c":70.74,"h":70.91,"l":70.5292,"n":148,"o":70.5292,"t":"2026-10-19T17:50:00Z","v":14096,"vw":70.730843},{"c":70.71,"h":70.94,"l":70.585,"n":95,"o":70.82,"t":"2026-10-19T17:55:00Z","v":3048,"vw":70.707286},{"c":70.17,"h":70.65,"l":70.17,"n":185,"o":70.645,"t":"2026-10-19T18:00:00Z","v":4815,"vw":70.50874},{"c":69.72,"h":70.1,"l":69.72,"n":115,"o":70.1,"t":"2026-10-19T18:05:00Z","v":8845,"vw":69.811007},{"c":70.02,"h":70.02,"l":69.605,"n":144,"o":69.605,"t":"2026-10-19T18:10:00Z","v":5269,"vw":69.751276},{"c":70.1,"h":70.1,"l":70.03,"n":51,"o":70.03,"t":"2026-10-19T18:15:00Z","v":1172,"vw":70.066},{"c":70.005,"h":70.22,"l":69.94,"n":154,"o":70.16,"t":"2026-10-19T18:20:00Z","v":6948,"vw":70.160875},{"c":70.13,"h":70.13,"l":69.82,"n":145,"o":69.93,"t":"2026-10-19T18:25:00Z","v":6065,"vw":69.885112},{"c":70.195,"h":70.3,"l":70.195,"n":29,"o":70.3,"t":"2026-10-19T18:30:00Z","v":496,"vw":70.2475},{"c":70,"h":70.19,"l":70,"n":142,"o":70.19,"t":"2026-10-19T18:35:00Z","v":4117,"vw":70.13},{"c":69.93,"h":69.93,"l":69.915,"n":34,"o":69.915,"t":"2026-10-19T18:40:00Z","v":757,"vw":69.9225},{"c":70.02,"h":70.04,"l":69.93,"n":131,"o":69.93,"t":"2026-10-19T18:45:00Z","v":4121,"vw":70.001502},{"c":69.92,"h":70.08,"l":69.92,"n":211,"o":70.015,"t":"2026-10-19T18:50:00Z","v":6122,"vw":69.995487},{"c":70.1,"h":70.1,"l":70.005,"n":127,"o":70.015,"t":"2026-10-19T18:55:00Z","v":2260,"vw":70.026},{"c":69.94,"h":70.1,"l":69.84,"n":227,"o":70.1,"t":"2026-10-19T19:00:00Z","v":5621,"vw":69.952982},{"c":69.94,"h":69.995,"l":69.92,"n":106,"o":69.99,"t":"2026-10-19T19:05:00Z","v":2932,"vw":69.960082},{"c":69.92,"h":70.04,"l":69.92,"n":177,"o":70.005,"t":"2026-10-19T19:10:00Z","v":3938,"vw":69.98382},{"c":69.65,"h":69.97,"l":69.65,"n":162,"o":69.89,"t":"2026-10-19T19:15:00Z","v":3502,"vw":69.818661},{"c":69.54,"h":69.66,"l":69.54,"n":138,"o":69.58,"t":"2026-10-19T19:20:00Z","v":3908,"vw":69.591225},{"c":69.56,"h":69.56,"l":69.39,"n":144,"o":69.42,"t":"2026-10-19T19:25:00Z","v":4889,"vw":69.502271},{"c":69.64,"h":69.82,"l":69.63,"n":288,"o":69.63,"t":"2026-10-19T19:30:00Z","v":6678,"vw":69.698333},{"c":69.73,"h":69.73,"l":69.67,"n":40,"o":69.67,"t":"2026-10-19T19:35:00Z","v":750,"vw":69.7},{"c":69.83,"h":69.83,"l":69.62,"n":270,"o":69.695,"t":"2026-10-19T19:40:00Z","v":9534,"vw":69.733951},{"c":69.63,"h":69.72,"l":69.55,"n":294,"o":69.71,"t":"2026-10-19T19:45:00Z","v":6643,"vw":69.643823},{"c":69.565,"h":69.64,"l":69.525,"n":333,"o":69.64,"t":"2026-10-19T19:50:00Z","v":9324,"vw":69.58081},{"c":69.5,"h":69.81,"l":69.415,"n":1388,"o":69.61,"t":"2026-10-19T19:55:00Z","v":45131,"vw":69.56354},{"c":69.5,"h":69.5,"l":69.5,"n":41,"o":69.5,"t":"2026-10-19T20:00:00Z","v":89076,"vw":69.5},{"c":70.45,"h":70.45,"l":70.45,"n":13,"o":70.45,"t":"2026-10-20T11:00:00Z","v":312,"vw":70.45},{"c":69.495,"h":69.82,"l":67.93,"n":102,"o":69.54,"t":"2026-10-20T13:30:00Z","v":16972,"vw":68.702811},{"c":69.335,"h":69.355,"l":69.13,"n":54,"o":69.24,"t":"2026-10-20T13:35:00Z","v":2597,"vw":69.30825},{"c":69.97,"h":69.97,"l":69.34,"n":91,"o":69.34,"t":"2026-10-20T13:40:00Z","v":3319,"vw":69.51899},{"c":69.68,"h":69.93,"l":69.545,"n":77,"o":69.93,"t":"2026-10-20T13:45:00Z","v":1515,"vw":69.672678},{"c":70.02,"h":70.17,"l":69.96,"n":78,"o":69.96,"t":"2026-10-20T13:50:00Z","v":1972,"vw":70.089279},{"c":70.48,"h":70.48,"l":69.98,"n":91,"o":70.085,"t":"2026-10-20T13:55:00Z","v":6393,"vw":70.403994},{"c":70.89,"h":70.9,"l":70.195,"n":221,"o":70.485,"t":"2026-10-20T14:00:00Z","v":31043,"vw":70.699728},{"c":70.655,"h":70.92,"l":70.65,"n":198,"o":70.785,"t":"2026-10-20T14:05:00Z","v":5729,"vw":70.818538},{"c":71.16,"h":71.21,"l":70.855,"n":129,"o":70.855,"t":"2026-10-20T14:10:00Z","v":4667,"vw":71.046494},{"c":71.015,"h":71.05,"l":71.015,"n":54,"o":71.05,"t":"2026-10-20T14:15:00Z","v":2035,"vw":71.020018},{"c":71.01,"h":71.01,"l":71.01,"n":22,"o":71.01,"t":"2026-10-20T14:20:00Z","v":307,"vw":71.01},{"c":71.07,"h":71.07,"l":71.005,"n":45,"o":71.005,"t":"2026-10-20T14:25:00Z","v":707,"vw":71.023},{"c":71.28,"h":71.31,"l":71.05,"n":101,"o":71.2,"t":"2026-10-20T14:30:00Z","v":1870,"vw":71.194693},{"c":70.92,"h":71.41,"l":70.92,"n":256,"o":70.992,"t":"2026-10-20T14:35:00Z","v":34011,"vw":71.16747},{"c":71.315,"h":71.46,"l":71.015,"n":166,"o":71.015,"t":"2026-10-20T14:40:00Z","v":6870,"vw":71.197215},{"c":72.055,"h":72.36,"l":71.43,"n":493,"o":71.46,"t":"2026-10-20T14:45:00Z","v":23067,"vw":71.912685},{"c":71.73,"h":72.06,"l":71.71,"n":199,"o":72.06,"t":"2026-10-20T14:50:00Z","v":6418,"vw":71.836035},{"c":71.57,"h":71.88,"l":71.535,"n":216,"o":71.6,"t":"2026-10-20T14:55:00Z","v":11762,"vw":71.637853},{"c":71.23,"h":71.61,"l":71.13,"n":244,"o":71.61,"t":"2026-10-20T15:00:00Z","v":10008,"vw":71.342356},{"c":71.115,"h":71.41,"l":71.04,"n":206,"o":71.235,"t":"2026-10-20T15:05:00Z","v":8733,"vw":71.193616},{"c":70.79,"h":71.16,"l":70.71,"n":156,"o":71.04,"t":"2026-10-20T15:10:00Z","v":6616,"vw":70.959865},{"c":71.035,"h":71.035,"l":70.725,"n":143,"o":70.725,"t":"2026-10-20T15:15:00Z","v":5459,"vw":70.848826},{"c":71.725,"h":72.11,"l":71.035,"n":459,"o":71.035,"t":"2026-10-20T15:20:00Z","v":25332,"vw":71.648117},{"c":72.23,"h":72.24,"l":71.74,"n":184,"o":71.74,"t":"2026-10-20T15:25:00Z","v":5388,"vw":72.052985},{"c":72.405,"h":72.46,"l":72.12,"n":189,"o":72.12,"t":"2026-10-20T15:30:00Z","v":7624,"vw":72.365859},{"c":72.34,"h":72.35,"l":72.275,"n":135,"o":72.31,"t":"2026-10-20T15:35:00Z","v":3777,"vw":72.301363},{"c":72.09,"h":72.37,"l":72.09,"n":114,"o":72.325,"t":"2026-10-20T15:40:00Z","v":3266,"vw":72.270278},{"c":71.915,"h":72.075,"l":71.91,"n":123,"o":72.075,"t":"2026-10-20T15:45:00Z","v":4944,"vw":71.957584},{"c":72.325,"h":72.37,"l":71.9,"n":163,"o":71.92,"t":"2026-10-20T15:50:00Z","v":9920,"vw":72.119488},{"c":72.12,"h":72.32,"l":72.12,"n":106,"o":72.315,"t":"2026-10-20T15:55:00Z","v":3444,"vw":72.168875},{"c":71.75,"h":72.125,"l":71.71,"n":125,"o":72.125,"t":"2026-10-20T16:00:00Z","v":4366,"vw":71.915866},{"c":71.68,"h":71.76,"l":71.535,"n":85,"o":71.76,"t":"2026-10-20T16:05:00Z","v":1618,"vw":71.649904},{"c":71.39,"h":71.615,"l":71.39,"n":76,"o":71.615,"t":"2026-10-20T16:10:00Z","v":1429,"vw":71.504286},{"c":71.36,"h":71.49,"l":71.35,"n":78,"o":71.38,"t":"2026-10-20T16:15:00Z","v":2707,"vw":71.411472},{"c":71.64,"h":71.64,"l":71.49,"n":111,"o":71.49,"t":"2026-10-20T16:20:00Z","v":2755,"vw":71.56587},{"c":71.58,"h":71.58,"l":71.56,"n":29,"o":71.56,"t":"2026-10-20T16:25:00Z","v":615,"vw":71.572121},{"c":71.55,"h":71.55,"l":71.47,"n":73,"o":71.54,"t":"2026-10-20T16:30:00Z","v":2081,"vw":71.510111},{"c":71.36,"h":71.61,"l":71.2375,"n":161,"o":71.55,"t":"2026-10-20T16:35:00Z","v":5594,"vw":71.393553},{"c":71.28,"h":71.378,"l":71.18,"n":95,"o":71.35,"t":"2026-10-20T16:40:00Z","v":2492,"vw":71.273},{"c":71.22,"h":71.255,"l":71.17,"n":120,"o":71.25,"t":"2026-10-20T16:45:00Z","v":3609,"vw":71.204962},{"c":71.08,"h":71.26,"l":71.08,"n":123,"o":71.195,"t":"2026-10-20T16:50:00Z","v":4417,"vw":71.190409},{"c":71.125,"h":71.13,"l":71.08,"n":47,"o":71.08,"t":"2026-10-20T16:55:00Z","v":1602,"vw":71.117143},{"c":70.82,"h":71.075,"l":70.71,"n":186,"o":71.075,"t":"2026-10-20T17:00:00Z","v":9594,"vw":70.923706},{"c":70.63,"h":70.83,"l":70.57,"n":59,"o":70.83,"t":"2026-10-20T17:05:00Z","v":2361,"vw":70.666},{"c":70.635,"h":70.635,"l":70.52,"n":22,"o":70.52,"t":"2026-10-20T17:10:00Z","v":304,"vw":70.5775},{"c":70.655,"h":70.7,"l":70.595,"n":160,"o":70.605,"t":"2026-10-20T17:15:00Z","v":4788,"vw":70.645186},{"c":70.665,"h":70.71,"l":70.655,"n":72,"o":70.655,"t":"2026-10-20T17:20:00Z","v":1216,"vw":70.670833},{"c":70.64,"h":70.67,"l":70.5,"n":109,"o":70.665,"t":"2026-10-20T17:25:00Z","v":3872,"vw":70.572917},{"c":70.5,"h":70.77,"l":70.48,"n":452,"o":70.66,"t":"2026-10-20T17:30:00Z","v":23715,"vw":70.554647},{"c":70.465,"h":70.55,"l":70.32,"n":232,"o":70.45,"t":"2026-10-20T17:35:00Z","v":8366,"vw":70.43965},{"c":71.2,"h":71.2,"l":70.48,"n":347,"o":70.55,"t":"2026-10-20T17:40:00Z","v":10655,"vw":70.746537},{"c":71.53,"h":71.53,"l":71.12,"n":153,"o":71.12,"t":"2026-10-20T17:45:00Z","v":7581,"vw":71.30559},{"c":71.36,"h":71.5,"l":71.34,"n":226,"o":71.46,"t":"2026-10-20T17:50:00Z","v":6758,"vw":71.419027},{"c":71.175,"h":71.37,"l":71.175,"n":127,"o":71.3,"t":"2026-10-20T17:55:00Z","v":4765,"vw":71.262969},{"c":70.85,"h":71.13,"l":70.85,"n":144,"o":71.06,"t":"2026-10-20T18:00:00Z","v":5434,"vw":70.98256},{"c":71.05,"h":71.07,"l":70.85,"n":89,"o":70.98,"t":"2026-10-20T18:05:00Z","v":2891,"vw":70.951793},{"c":71.02,"h":71.07,"l":70.94,"n":298,"o":71.015,"t":"2026-10-20T18:10:00Z","v":13070,"vw":71.017008},{"c":70.87,"h":71.04,"l":70.86,"n":119,"o":70.975,"t":"2026-10-20T18:15:00Z","v":3826,"vw":70.958818},{"c":70.965,"h":71.06,"l":70.9,"n":109,"o":70.9,"t":"2026-10-20T18:20:00Z","v":5236,"vw":70.971262},{"c":70.97,"h":70.97,"l":70.85,"n":24,"o":70.965,"t":"2026-10-20T18:25:00Z","v":1340,"vw":70.902},{"c":70.675,"h":70.86,"l":70.665,"n":159,"o":70.86,"t":"2026-10-20T18:30:00Z","v":6147,"vw":70.712711},{"c":70.71,"h":70.81,"l":70.655,"n":90,"o":70.655,"t":"2026-10-20T18:35:00Z","v":3351,"vw":70.693779},{"c":70.725,"h":70.7275,"l":70.71,"n":55,"o":70.71,"t":"2026-10-20T18:40:00Z","v":1356,"vw":70.718611},{"c":70.62,"h":70.73,"l":70.62,"n":112,"o":70.73,"t":"2026-10-20T18:45:00Z","v":2514,"vw":70.669298},{"c":70.5,"h":70.57,"l":70.47,"n":113,"o":70.56,"t":"2026-10-20T18:50:00Z","v":4662,"vw":70.519643},{"c":70.605,"h":70.605,"l":70.44,"n":287,"o":70.5,"t":"2026-10-20T18:55:00Z","v":10189,"vw":70.530564},{"c":70.925,"h":70.925,"l":70.6,"n":150,"o":70.6,"t":"2026-10-20T19:00:00Z","v":4340,"vw":70.692686},{"c":71.1,"h":71.11,"l":70.79,"n":213,"o":70.81,"t":"2026-10-20T19:05:00Z","v":9085,"vw":70.92025},{"c":71.305,"h":71.43,"l":71.105,"n":265,"o":71.19,"t":"2026-10-20T19:10:00Z","v":10444,"vw":71.269945},{"c":71.14,"h":71.405,"l":71.14,"n":156,"o":71.37,"t":"2026-10-20T19:15:00Z","v":4605,"vw":71.315806},{"c":70.915,"h":71.2,"l":70.9,"n":204,"o":71.14,"t":"2026-10-20T19:20:00Z","v":6024,"vw":71.00146},{"c":71.105,"h":71.105,"l":70.84,"n":207,"o":70.915,"t":"2026-10-20T19:25:00Z","v":8358,"vw":70.978654},{"c":71.22,"h":71.29,"l":71.105,"n":238,"o":71.105,"t":"2026-10-20T19:30:00Z","v":8772,"vw":71.192247},{"c":71.1175,"h":71.28,"l":71.0375,"n":238,"o":71.185,"t":"2026-10-20T19:35:00Z","v":9644,"vw":71.137733},{"c":71.045,"h":71.135,"l":71.045,"n":236,"o":71.115,"t":"2026-10-20T19:40:00Z","v":7230,"vw":71.121914},{"c":71.02,"h":71.27,"l":70.98,"n":382,"o":71.075,"t":"2026-10-20T19:45:00Z","v":13300,"vw":71.109267},{"c":70.92,"h":70.98,"l":70.72,"n":706,"o":70.98,"t":"2026-10-20T19:50:00Z","v":29605,"vw":70.88608},{"c":70.97,"h":71.13,"l":70.89,"n":1498,"o":70.99,"t":"2026-10-20T19:55:00Z","v":82308,"vw":71.020058},{"c":71.03,"h":71.03,"l":71.03,"n":24,"o":71.03,"t":"2026-10-20T20:00:00Z","v":213771,"vw":71.03},{"c":71.45,"h":71.45,"l":71.45,"n":166,"o":71.45,"t":"2026-10-21T08:05:00Z","v":5762,"vw":71.45},{"c":71.21,"h":71.21,"l":71.21,"n":2,"o":71.21,"t":"2026-10-21T08:25:00Z","v":748,"vw":71.21},{"c":71.15,"h":71.15,"l":71.12,"n":9,"o":71.12,"t":"2026-10-21T08:30:00Z","v":673,"vw":71.140046},{"c":71.15,"h":71.25,"l":71.15,"n":13,"o":71.25,"t":"2026-10-21T09:55:00Z","v":407,"vw":71.2},{"c":71.3,"h":71.51,"l":71.2,"n":33,"o":71.2,"t":"2026-10-21T10:30:00Z","v":3498,"vw":71.334543},{"c":71.5,"h":71.65,"l":71.5,"n":9,"o":71.65,"t":"2026-10-21T10:40:00Z","v":937,"vw":71.561382},{"c":71.55,"h":71.71,"l":71.55,"n":10,"o":71.61,"t":"2026-10-21T10:45:00Z","v":912,"vw":71.602315},{"c":71.71,"h":71.71,"l":71.71,"n":2,"o":71.71,"t":"2026-10-21T11:10:00Z","v":101,"vw":71.71},{"c":71.6,"h":71.71,"l":71.6,"n":15,"o":71.6,"t":"2026-10-21T11:15:00Z","v":673,"vw":71.664451},{"c":71.6,"h":71.6,"l":71.6,"n":1,"o":71.6,"t":"2026-10-21T11:55:00Z","v":100,"vw":71.6},{"c":71.45,"h":71.45,"l":71.45,"n":8,"o":71.45,"t":"2026-10-21T12:30:00Z","v":187,"vw":71.45},{"c":70.2,"h":71.155,"l":70.2,"n":115,"o":70.85,"t":"2026-10-21T13:30:00Z","v":9083,"vw":70.532073},{"c":70.61,"h":70.61,"l":70.2,"n":50,"o":70.2,"t":"2026-10-21T13:35:00Z","v":2150,"vw":70.560556},{"c":70.98,"h":71.149,"l":70.48,"n":116,"o":70.675,"t":"2026-10-21T13:40:00Z","v":6365,"vw":71.032153},{"c":71.7,"h":72.09,"l":70.94,"n":200,"o":71,"t":"2026-10-21T13:45:00Z","v":15947,"vw":71.313649},{"c":71.67,"h":71.775,"l":71.48,"n":209,"o":71.76,"t":"2026-10-21T13:50:00Z","v":19296,"vw":71.662117},{"c":71,"h":71.665,"l":70.675,"n":192,"o":71.665,"t":"2026-10-21T13:55:00Z","v":7868,"vw":71.116808},{"c":71.0175,"h":71.225,"l":70.915,"n":102,"o":71.13,"t":"2026-10-21T14:00:00Z","v":3611,"vw":71.054},{"c":71.04,"h":71.04,"l":70.43,"n":101,"o":70.67,"t":"2026-10-21T14:05:00Z","v":2449,"vw":70.697273},{"c":71.2,"h":71.345,"l":71.01,"n":165,"o":71.19,"t":"2026-10-21T14:10:00Z","v":19446,"vw":71.118516},{"c":71.45,"h":71.45,"l":71.11,"n":49,"o":71.215,"t":"2026-10-21T14:15:00Z","v":2821,"vw":71.219038},{"c":71.62,"h":71.62,"l":71.255,"n":80,"o":71.255,"t":"2026-10-21T14:20:00Z","v":1934,"vw":71.500909},{"c":71.64,"h":71.9,"l":71.55,"n":123,"o":71.89,"t":"2026-10-21T14:25:00Z","v":4829,"vw":71.687232},{"c":71.49,"h":71.77,"l":71.49,"n":114,"o":71.655,"t":"2026-10-21T14:30:00Z","v":4516,"vw":71.654247},{"c":71.62,"h":71.6225,"l":71.47,"n":68,"o":71.49,"t":"2026-10-21T14:35:00Z","v":3050,"vw":71.531719},{"c":71.54,"h":71.775,"l":71.54,"n":79,"o":71.75,"t":"2026-10-21T14:40:00Z","v":3468,"vw":71.68225},{"c":71.86,"h":71.89,"l":71.55,"n":58,"o":71.89,"t":"2026-10-21T14:45:00Z","v":1968,"vw":71.70227},{"c":71.95,"h":72.05,"l":71.84,"n":85,"o":71.86,"t":"2026-10-21T14:50:00Z","v":3824,"vw":71.930664},{"c":71.87,"h":72.35,"l":71.87,"n":141,"o":72.14,"t":"2026-10-21T14:55:00Z","v":6610,"vw":72.110264},{"c":71.55,"h":71.91,"l":71.55,"n":114,"o":71.884,"t":"2026-10-21T15:00:00Z","v":4952,"vw":71.755241},{"c":71.355,"h":71.58,"l":71.35,"n":150,"o":71.58,"t":"2026-10-21T15:05:00Z","v":5173,"vw":71.413834},{"c":71.57,"h":71.57,"l":71.27,"n":36,"o":71.355,"t":"2026-10-21T15:10:00Z","v":1612,"vw":71.384198},{"c":71.79,"h":71.82,"l":71.455,"n":154,"o":71.56,"t":"2026-10-21T15:15:00Z","v":7323,"vw":71.66713},{"c":72.04,"h":72.04,"l":71.77,"n":128,"o":71.8,"t":"2026-10-21T15:20:00Z","v":5296,"vw":71.862935},{"c":72.0351,"h":72.15,"l":71.9101,"n":146,"o":72.04,"t":"2026-10-21T15:25:00Z","v":5631,"vw":72.049197},{"c":71.99,"h":71.99,"l":71.83,"n":157,"o":71.92,"t":"2026-10-21T15:30:00Z","v":6563,"vw":71.920334},{"c":72.57,"h":72.79,"l":72.02,"n":290,"o":72.02,"t":"2026-10-21T15:35:00Z","v":25573,"vw":72.452917},{"c":72.7,"h":72.81,"l":72.44,"n":243,"o":72.5825,"t":"2026-10-21T15:40:00Z","v":13685,"vw":72.598295},{"c":72.185,"h":72.56,"l":72.17,"n":125,"o":72.56,"t":"2026-10-21T15:45:00Z","v":5704,"vw":72.283871},{"c":72.085,"h":72.23,"l":72.06,"n":77,"o":72.18,"t":"2026-10-21T15:50:00Z","v":3403,"vw":72.128341},{"c":72.17,"h":72.31,"l":72.085,"n":175,"o":72.085,"t":"2026-10-21T15:55:00Z","v":11643,"vw":72.158114},{"c":72.1,"h":72.26,"l":72.09,"n":60,"o":72.2,"t":"2026-10-21T16:00:00Z","v":7604,"vw":72.197353},{"c":71.99,"h":72.165,"l":71.99,"n":124,"o":72.165,"t":"2026-10-21T16:05:00Z","v":3772,"vw":72.090338},{"c":71.845,"h":71.99,"l":71.74,"n":137,"o":71.98,"t":"2026-10-21T16:10:00Z","v":5585,"vw":71.892569},{"c":71.855,"h":71.95,"l":71.855,"n":76,"o":71.9,"t":"2026-10-21T16:15:00Z","v":2851,"vw":71.886},{"c":71.72,"h":71.86,"l":71.62,"n":134,"o":71.86,"t":"2026-10-21T16:20:00Z","v":6803,"vw":71.738246},{"c":71.73,"h":71.73,"l":71.615,"n":100,"o":71.65,"t":"2026-10-21T16:25:00Z","v":3944,"vw":71.645},{"c":71.39,"h":71.635,"l":71.37,"n":105,"o":71.635,"t":"2026-10-21T16:30:00Z","v":5951,"vw":71.55913},{"c":71.46,"h":71.465,"l":71.27,"n":97,"o":71.465,"t":"2026-10-21T16:35:00Z","v":4657,"vw":71.407771},{"c":71.36,"h":71.51,"l":71.17,"n":184,"o":71.46,"t":"2026-10-21T16:40:00Z","v":11507,"vw":71.330694},{"c":71.27,"h":71.55,"l":71.2301,"n":105,"o":71.47,"t":"2026-10-21T16:45:00Z","v":8050,"vw":71.398887},{"c":70.86,"h":71.29,"l":70.86,"n":143,"o":71.28,"t":"2026-10-21T16:50:00Z","v":12954,"vw":71.205774},{"c":71.5,"h":71.54,"l":70.96,"n":196,"o":70.96,"t":"2026-10-21T16:55:00Z","v":12048,"vw":71.328431},{"c":71.68,"h":71.79,"l":71.47,"n":125,"o":71.4775,"t":"2026-10-21T17:00:00Z","v":5162,"vw":71.590879},{"c":71.815,"h":71.9,"l":71.675,"n":140,"o":71.68,"t":"2026-10-21T17:05:00Z","v":4313,"vw":71.801765},{"c":71.955,"h":71.97,"l":71.81,"n":108,"o":71.815,"t":"2026-10-21T17:10:00Z","v":4458,"vw":71.900796},{"c":71.86,"h":71.95,"l":71.8,"n":65,"o":71.87,"t":"2026-10-21T17:15:00Z","v":1502,"vw":71.874},{"c":71.91,"h":71.98,"l":71.8,"n":103,"o":71.98,"t":"2026-10-21T17:20:00Z","v":2894,"vw":71.901894},{"c":71.97,"h":71.98,"l":71.78,"n":238,"o":71.97,"t":"2026-10-21T17:25:00Z","v":10579,"vw":71.865549},{"c":71.87,"h":72.05,"l":71.69,"n":410,"o":71.97,"t":"2026-10-21T17:30:00Z","v":28296,"vw":71.910757},{"c":71.91,"h":72.0499,"l":71.695,"n":95,"o":71.8,"t":"2026-10-21T17:35:00Z","v":6867,"vw":71.841386},{"c":71.87,"h":71.97,"l":71.87,"n":82,"o":71.91,"t":"2026-10-21T17:40:00Z","v":5457,"vw":71.914},{"c":71.77,"h":71.88,"l":71.77,"n":158,"o":71.87,"t":"2026-10-21T17:45:00Z","v":6281,"vw":71.802781},{"c":71.71,"h":71.95,"l":71.64,"n":203,"o":71.77,"t":"2026-10-21T17:50:00Z","v":13160,"vw":71.755342},{"c":71.73,"h":71.73,"l":71.65,"n":92,"o":71.73,"t":"2026-10-21T17:55:00Z","v":3643,"vw":71.695495},{"c":71.575,"h":71.74,"l":71.54,"n":210,"o":71.66,"t":"2026-10-21T18:00:00Z","v":9766,"vw":71.616512},{"c":71.595,"h":71.63,"l":71.26,"n":291,"o":71.575,"t":"2026-10-21T18:05:00Z","v":17809,"vw":71.469777},{"c":71.62,"h":71.71,"l":71.45,"n":307,"o":71.59,"t":"2026-10-21T18:10:00Z","v":46724,"vw":71.542662},{"c":71.34,"h":71.67,"l":71.335,"n":179,"o":71.52,"t":"2026-10-21T18:15:00Z","v":11020,"vw":71.492277},{"c":71.45,"h":71.5,"l":71.35,"n":118,"o":71.35,"t":"2026-10-21T18:20:00Z","v":4771,"vw":71.417768},{"c":71.39,"h":71.48,"l":71.32,"n":191,"o":71.4,"t":"2026-10-21T18:25:00Z","v":9198,"vw":71.390471},{"c":71.39,"h":71.58,"l":71.38,"n":212,"o":71.47,"t":"2026-10-21T18:30:00Z","v":11603,"vw":71.423376},{"c":71.41,"h":71.48,"l":71.35,"n":129,"o":71.445,"t":"2026-10-21T18:35:00Z","v":6023,"vw":71.408799},{"c":71.44,"h":71.485,"l":71.41,"n":54,"o":71.48,"t":"2026-10-21T18:40:00Z","v":3228,"vw":71.431055},{"c":71.29,"h":71.49,"l":71.29,"n":260,"o":71.49,"t":"2026-10-21T18:45:00Z","v":19212,"vw":71.406803},{"c":71.135,"h":71.295,"l":71.03,"n":139,"o":71.295,"t":"2026-10-21T18:50:00Z","v":4839,"vw":71.145992},{"c":71.34,"h":71.37,"l":71.1,"n":225,"o":71.135,"t":"2026-10-21T18:55:00Z","v":10961,"vw":71.203279},{"c":71.34,"h":71.39,"l":71.25,"n":225,"o":71.28,"t":"2026-10-21T19:00:00Z","v":8538,"vw":71.295954},{"c":71.4,"h":71.49,"l":71.25,"n":284,"o":71.34,"t":"2026-10-21T19:05:00Z","v":11932,"vw":71.390079},{"c":71.25,"h":71.445,"l":71.25,"n":248,"o":71.34,"t":"2026-10-21T19:10:00Z","v":41010,"vw":71.371777},{"c":71.215,"h":71.32,"l":71.21,"n":254,"o":71.22,"t":"2026-10-21T19:15:00Z","v":10955,"vw":71.222267},{"c":71.11,"h":71.21,"l":71.025,"n":292,"o":71.14,"t":"2026-10-21T19:20:00Z","v":11310,"vw":71.072482},{"c":71.145,"h":71.16,"l":71.059,"n":256,"o":71.059,"t":"2026-10-21T19:25:00Z","v":14199,"vw":71.122479},{"c":70.965,"h":71.145,"l":70.86,"n":246,"o":71.145,"t":"2026-10-21T19:30:00Z","v":8692,"vw":70.977036},{"c":70.9,"h":70.97,"l":70.88,"n":212,"o":70.9,"t":"2026-10-21T19:35:00Z","v":7091,"vw":70.910766},{"c":70.6,"h":70.9,"l":70.6,"n":262,"o":70.9,"t":"2026-10-21T19:40:00Z","v":9037,"vw":70.792725},{"c":70.63,"h":70.72,"l":70.61,"n":193,"o":70.64,"t":"2026-10-21T19:45:00Z","v":7893,"vw":70.668544},{"c":70.31,"h":70.96,"l":70.23,"n":640,"o":70.71,"t":"2026-10-21T19:50:00Z","v":29955,"vw":70.708554},{"c":70.48,"h":70.66,"l":70.26,"n":1265,"o":70.46,"t":"2026-10-21T19:55:00Z","v":57087,"vw":70.479563},{"c":70.5,"h":70.5,"l":70.5,"n":41,"o":70.5,"t":"2026-10-21T20:00:00Z","v":154566,"vw":70.5},{"c":70.5,"h":70.5,"l":70.5,"n":2,"o":70.5,"t":"2026-10-22T08:45:00Z","v":101,"vw":70.5},{"c":69.97,"h":70.93,"l":69.55,"n":42,"o":70.93,"t":"2026-10-22T13:30:00Z","v":5334,"vw":70.594069},{"c":71.28,"h":71.28,"l":70.11,"n":51,"o":70.11,"t":"2026-10-22T13:35:00Z","v":1947,"vw":70.942237},{"c":71.62,"h":72.34,"l":71.075,"n":87,"o":71.075,"t":"2026-10-22T13:40:00Z","v":6544,"vw":71.789499},{"c":71.31,"h":71.72,"l":71.22,"n":58,"o":71.72,"t":"2026-10-22T13:45:00Z","v":1624,"vw":71.417546},{"c":71.955,"h":71.955,"l":71.88,"n":33,"o":71.89,"t":"2026-10-22T13:50:00Z","v":776,"vw":71.901},{"c":71.755,"h":71.755,"l":71.755,"n":15,"o":71.755,"t":"2026-10-22T13:55:00Z","v":535,"vw":71.755},{"c":71.505,"h":71.73,"l":71.27,"n":62,"o":71.73,"t":"2026-10-22T14:00:00Z","v":1559,"vw":71.4855},{"c":71.21,"h":71.505,"l":71.21,"n":73,"o":71.505,"t":"2026-10-22T14:05:00Z","v":1864,"vw":71.339},{"c":71.02,"h":71.465,"l":71.02,"n":194,"o":71.465,"t":"2026-10-22T14:10:00Z","v":6766,"vw":71.340459},{"c":70.985,"h":71,"l":70.67,"n":69,"o":70.81,"t":"2026-10-22T14:15:00Z","v":1493,"vw":70.865833},{"c":70.52,"h":70.71,"l":70.395,"n":105,"o":70.69,"t":"2026-10-22T14:20:00Z","v":3478,"vw":70.63225},{"c":70.295,"h":70.38,"l":70.065,"n":88,"o":70.28,"t":"2026-10-22T14:25:00Z","v":2620,"vw":70.319902},{"c":70.18,"h":70.295,"l":70.18,"n":52,"o":70.295,"t":"2026-10-22T14:30:00Z","v":1509,"vw":70.220828},{"c":70.315,"h":70.57,"l":70.315,"n":109,"o":70.53,"t":"2026-10-22T14:35:00Z","v":4589,"vw":70.486356},{"c":70.55,"h":70.63,"l":70.29,"n":103,"o":70.29,"t":"2026-10-22T14:40:00Z","v":1855,"vw":70.541178},{"c":70.46,"h":70.655,"l":70.46,"n":66,"o":70.655,"t":"2026-10-22T14:45:00Z","v":987,"vw":70.547},{"c":70.65,"h":70.65,"l":70.31,"n":125,"o":70.38,"t":"2026-10-22T14:50:00Z","v":4826,"vw":70.509748},{"c":70.66,"h":70.75,"l":70.525,"n":119,"o":70.56,"t":"2026-10-22T14:55:00Z","v":5283,"vw":70.631236},{"c":70.8,"h":70.8,"l":70.64,"n":73,"o":70.76,"t":"2026-10-22T15:00:00Z","v":2697,"vw":70.706813},{"c":70.82,"h":70.8553,"l":70.74,"n":79,"o":70.79,"t":"2026-10-22T15:05:00Z","v":2923,"vw":70.788683},{"c":70.98,"h":71.02,"l":70.82,"n":139,"o":70.82,"t":"2026-10-22T15:10:00Z","v":6622,"vw":70.945007},{"c":71.375,"h":71.375,"l":70.96,"n":113,"o":71.02,"t":"2026-10-22T15:15:00Z","v":3947,"vw":71.162734},{"c":71.485,"h":71.58,"l":71.38,"n":74,"o":71.385,"t":"2026-10-22T15:20:00Z","v":4547,"vw":71.395241},{"c":71.04,"h":71.47,"l":71.04,"n":192,"o":71.47,"t":"2026-10-22T15:25:00Z","v":6439,"vw":71.262642},{"c":70.975,"h":71.13,"l":70.975,"n":126,"o":71.115,"t":"2026-10-22T15:30:00Z","v":3258,"vw":71.062147},{"c":71.06,"h":71.08,"l":70.85,"n":115,"o":70.96,"t":"2026-10-22T15:35:00Z","v":4727,"vw":70.961922},{"c":71.09,"h":71.09,"l":71.01,"n":95,"o":71.01,"t":"2026-10-22T15:40:00Z","v":2969,"vw":71.045197},{"c":70.72,"h":71.07,"l":70.68,"n":137,"o":71.015,"t":"2026-10-22T15:45:00Z","v":3607,"vw":70.90949},{"c":70.72,"h":70.72,"l":70.59,"n":57,"o":70.59,"t":"2026-10-22T15:50:00Z","v":1518,"vw":70.690603},{"c":70.94,"h":70.94,"l":70.74,"n":67,"o":70.74,"t":"2026-10-22T15:55:00Z","v":1414,"vw":70.847857},{"c":71.11,"h":71.11,"l":70.95,"n":126,"o":70.99,"t":"2026-10-22T16:00:00Z","v":5516,"vw":71.005214},{"c":71.29,"h":71.445,"l":71,"n":130,"o":71.03,"t":"2026-10-22T16:05:00Z","v":5416,"vw":71.17091},{"c":71.23,"h":71.38,"l":71.23,"n":44,"o":71.38,"t":"2026-10-22T16:10:00Z","v":1373,"vw":71.294286},{"c":71.215,"h":71.215,"l":71.215,"n":10,"o":71.215,"t":"2026-10-22T16:15:00Z","v":547,"vw":71.215},{"c":71.28,"h":71.28,"l":71.16,"n":156,"o":71.265,"t":"2026-10-22T16:20:00Z","v":2292,"vw":71.254059},{"c":71.315,"h":71.315,"l":71.17,"n":71,"o":71.18,"t":"2026-10-22T16:25:00Z","v":2177,"vw":71.225},{"c":71.68,"h":71.69,"l":71.37,"n":247,"o":71.37,"t":"2026-10-22T16:30:00Z","v":11031,"vw":71.450386},{"c":71.54,"h":71.73,"l":71.44,"n":79,"o":71.73,"t":"2026-10-22T16:35:00Z","v":3024,"vw":71.575588},{"c":71.545,"h":71.545,"l":71.44,"n":35,"o":71.44,"t":"2026-10-22T16:40:00Z","v":972,"vw":71.524},{"c":71.6,"h":71.645,"l":71.315,"n":136,"o":71.38,"t":"2026-10-22T16:45:00Z","v":5603,"vw":71.472927},{"c":71.82,"h":71.82,"l":71.615,"n":85,"o":71.62,"t":"2026-10-22T16:50:00Z","v":2330,"vw":71.688},{"c":71.715,"h":71.94,"l":71.715,"n":81,"o":71.9,"t":"2026-10-22T16:55:00Z","v":1992,"vw":71.832397},{"c":71.535,"h":71.61,"l":71.495,"n":61,"o":71.495,"t":"2026-10-22T17:00:00Z","v":2073,"vw":71.531818},{"c":71.595,"h":71.64,"l":71.465,"n":63,"o":71.53,"t":"2026-10-22T17:05:00Z","v":2201,"vw":71.599343},{"c":71.71,"h":71.78,"l":71.68,"n":111,"o":71.68,"t":"2026-10-22T17:15:00Z","v":3617,"vw":71.7275},{"c":72.095,"h":72.23,"l":71.525,"n":197,"o":71.67,"t":"2026-10-22T17:20:00Z","v":9759,"vw":71.699137},{"c":72.19,"h":72.234,"l":71.9401,"n":52,"o":72.115,"t":"2026-10-22T17:25:00Z","v":2450,"vw":72.141643},{"c":71.97,"h":72.01,"l":71.97,"n":61,"o":71.9828,"t":"2026-10-22T17:30:00Z","v":2087,"vw":71.998495},{"c":72.325,"h":72.325,"l":72.02,"n":87,"o":72.125,"t":"2026-10-22T17:35:00Z","v":2372,"vw":72.192857},{"c":72.13,"h":72.34,"l":72.13,"n":122,"o":72.32,"t":"2026-10-22T17:40:00Z","v":5819,"vw":72.286118},{"c":72.2,"h":72.205,"l":72.03,"n":84,"o":72.16,"t":"2026-10-22T17:45:00Z","v":2876,"vw":72.134},{"c":72.07,"h":72.165,"l":72.07,"n":57,"o":72.14,"t":"2026-10-22T17:50:00Z","v":1480,"vw":72.129144},{"c":72.06,"h":72.22,"l":72.06,"n":74,"o":72.19,"t":"2026-10-22T17:55:00Z","v":2601,"vw":72.136384},{"c":71.895,"h":72.045,"l":71.895,"n":99,"o":72.045,"t":"2026-10-22T18:00:00Z","v":1411,"vw":71.947076},{"c":72.185,"h":72.21,"l":72.03,"n":123,"o":72.03,"t":"2026-10-22T18:05:00Z","v":3033,"vw":72.165},{"c":72.14,"h":72.32,"l":72.11,"n":113,"o":72.19,"t":"2026-10-22T18:10:00Z","v":3649,"vw":72.205262},{"c":72.3,"h":72.3,"l":72.195,"n":68,"o":72.195,"t":"2026-10-22T18:15:00Z","v":2486,"vw":72.269819},{"c":72.44,"h":72.44,"l":72.31,"n":95,"o":72.31,"t":"2026-10-22T18:20:00Z","v":2241,"vw":72.393333},{"c":72.21,"h":72.4,"l":72.2,"n":129,"o":72.36,"t":"2026-10-22T18:25:00Z","v":5112,"vw":72.323281},{"c":72.32,"h":72.32,"l":72.19,"n":69,"o":72.225,"t":"2026-10-22T18:30:00Z","v":2788,"vw":72.245527},{"c":72.155,"h":72.57,"l":72.145,"n":161,"o":72.44,"t":"2026-10-22T18:35:00Z","v":6720,"vw":72.356441},{"c":71.86,"h":72.15,"l":71.82,"n":131,"o":72.15,"t":"2026-10-22T18:40:00Z","v":5832,"vw":72.020758},{"c":71.88,"h":71.99,"l":71.85,"n":98,"o":71.86,"t":"2026-10-22T18:45:00Z","v":5370,"vw":71.866002},{"c":71.95,"h":72.01,"l":71.86,"n":93,"o":71.88,"t":"2026-10-22T18:50:00Z","v":3175,"vw":71.93375},{"c":72.125,"h":72.125,"l":71.875,"n":149,"o":71.95,"t":"2026-10-22T18:55:00Z","v":6792,"vw":72.054874},{"c":72.1,"h":72.295,"l":71.955,"n":322,"o":72.12,"t":"2026-10-22T19:00:00Z","v":18359,"vw":72.11627},{"c":72.15,"h":72.26,"l":72.04,"n":143,"o":72.04,"t":"2026-10-22T19:05:00Z","v":6526,"vw":72.193453},{"c":72.685,"h":72.87,"l":72.19,"n":228,"o":72.22,"t":"2026-10-22T19:10:00Z","v":11831,"vw":72.386017},{"c":72.665,"h":72.82,"l":72.57,"n":225,"o":72.81,"t":"2026-10-22T19:15:00Z","v":5160,"vw":72.679444},{"c":72.67,"h":72.88,"l":72.6,"n":286,"o":72.76,"t":"2026-10-22T19:20:00Z","v":8601,"vw":72.728566},{"c":72.525,"h":72.67,"l":72.51,"n":196,"o":72.665,"t":"2026-10-22T19:25:00Z","v":5598,"vw":72.589783},{"c":72.84,"h":72.85,"l":72.43,"n":342,"o":72.525,"t":"2026-10-22T19:30:00Z","v":12832,"vw":72.548743},{"c":72.735,"h":72.855,"l":72.7,"n":328,"o":72.81,"t":"2026-10-22T19:35:00Z","v":12263,"vw":72.776465},{"c":72.84,"h":72.91,"l":72.72,"n":363,"o":72.765,"t":"2026-10-22T19:40:00Z","v":18116,"vw":72.848002},{"c":72.795,"h":72.9498,"l":72.67,"n":578,"o":72.85,"t":"2026-10-22T19:45:00Z","v":35369,"vw":72.79797},{"c":72.37,"h":73.11,"l":72.31,"n":636,"o":72.88,"t":"2026-10-22T19:50:00Z","v":35257,"vw":72.921531},{"c":72.115,"h":72.44,"l":71.99,"n":1298,"o":72.42,"t":"2026-10-22T19:55:00Z","v":58821,"vw":72.225188},{"c":72.08,"h":72.08,"l":72.08,"n":26,"o":72.08,"t":"2026-10-22T20:00:00Z","v":217211,"vw":72.08}],"history":[{"c":36.45,"h":36.82,"l":35.84,"n":4860,"o":36.56,"t":"2024-10-21T04:00:00Z","v":1190924,"vw":36.343804},{"c":38,"h":38.32,"l":36.07,"n":8128,"o":36.24,"t":"2024-10-22T04:00:00Z","v":1327406,"vw":37.657889},{"c":39,"h":39.16,"l":37.38,"n":7749,"o":38,"t":"2024-10-23T04:00:00Z","v":603490,"vw":38.522682},{"c":38.89,"h":39.75,"l":38.478,"n":7965,"o":39.12,"t":"2024-10-24T04:00:00Z","v":821900,"vw":38.996097},{"c":39.41,"h":40.25,"l":38.66,"n":9248,"o":39.53,"t":"2024-10-25T04:00:00Z","v":667894,"vw":39.522479},{"c":39.67,"h":41.35,"l":38.97,"n":8502,"o":41.01,"t":"2024-10-28T04:00:00Z","v":704944,"vw":39.599984},{"c":43.87,"h":46.71,"l":38.9,"n":33421,"o":39.7,"t":"2024-10-29T04:00:00Z","v":3175692,"vw":43.285446},{"c":44.73,"h":45.14,"l":42.21,"n":15331,"o":43.1,"t":"2024-10-30T04:00:00Z","v":1148021,"vw":44.030423},{"c":44.49,"h":45.25,"l":43.36,"n":9682,"o":44.38,"t":"2024-10-31T04:00:00Z","v":545884,"vw":44.494617},{"c":47.3,"h":48.6,"l":44.75,"n":17371,"o":44.94,"t":"2024-11-01T04:00:00Z","v":1617471,"vw":46.803082},{"c":46.21,"h":47.67,"l":45.96,"n":13144,"o":47.24,"t":"2024-11-04T05:00:00Z","v":706639,"vw":46.843371},{"c":45.66,"h":47.06,"l":43.77,"n":13642,"o":45.03,"t":"2024-11-05T05:00:00Z","v":819635,"vw":45.368214},{"c":46.8,"h":51.59,"l":45,"n":27142,"o":45,"t":"2024-11-06T05:00:00Z","v":1777349,"vw":47.806308},{"c":46.79,"h":47.4,"l":45.038,"n":13364,"o":45.76,"t":"2024-11-07T05:00:00Z","v":777963,"vw":46.700183},{"c":49.42,"h":49.9,"l":46.71,"n":12857,"o":47.15,"t":"2024-11-08T05:00:00Z","v":1037491,"vw":48.815828},{"c":49.08,"h":50.9203,"l":48.6101,"n":10579,"o":50.04,"t":"2024-11-11T05:00:00Z","v":551056,"vw":49.750795},{"c":47.57,"h":49.6234,"l":47.03,"n":10170,"o":48.65,"t":"2024-11-12T05:00:00Z","v":624783,"vw":48.076302},{"c":46.505,"h":48.84,"l":46.215,"n":14061,"o":47.6,"t":"2024-11-13T05:00:00Z","v":857862,"vw":46.952532},{"c":46.65,"h":52.99,"l":46.645,"n":18040,"o":51,"t":"2024-11-14T05:00:00Z","v":1213027,"vw":48.312108},{"c":44.83,"h":46.5,"l":43.2501,"n":20605,"o":46.5,"t":"2024-11-15T05:00:00Z","v":1950213,"vw":44.226479},{"c":44.63,"h":46.79,"l":44.27,"n":11326,"o":44.89,"t":"2024-11-18T05:00:00Z","v":817291,"vw":45.238429},{"c":46.89,"h":46.9,"l":44,"n":9692,"o":44.06,"t":"2024-11-19T05:00:00Z","v":431267,"vw":46.050933},{"c":46.58,"h":47.37,"l":45.73,"n":8296,"o":46.9,"t":"2024-11-20T05:00:00Z","v":356384,"vw":46.555725},{"c":46.4,"h":47.6,"l":45.1901,"n":9258,"o":46.86,"t":"2024-11-21T05:00:00Z","v":445178,"vw":46.349083},{"c":48.24,"h":48.5,"l":45.98,"n":8838,"o":46.63,"t":"2024-11-22T05:00:00Z","v":589206,"vw":48.069117},{"c":48.32,"h":49.09,"l":47.63,"n":8878,"o":48.77,"t":"2024-11-25T05:00:00Z","v":522284,"vw":48.390976},{"c":49.66,"h":51.25,"l":48.06,"n":9868,"o":48.35,"t":"2024-11-26T05:00:00Z","v":549397,"vw":49.594377},{"c":50.84,"h":51.46,"l":49.945,"n":9395,"o":49.98,"t":"2024-11-27T05:00:00Z","v":486401,"vw":50.947922},{"c":52.45,"h":52.65,"l":50.88,"n":6283,"o":50.99,"t":"2024-11-29T05:00:00Z","v":290714,"vw":52.030707},{"c":50.42,"h":52.782,"l":49.82,"n":12629,"o":52.49,"t":"2024-12-02T05:00:00Z","v":604459,"vw":50.623441},{"c":50.4,"h":51.02,"l":49.65,"n":10009,"o":50.18,"t":"2024-12-03T05:00:00Z","v":634292,"vw":50.385096},{"c":51.64,"h":52.13,"l":50.11,"n":7733,"o":50.54,"t":"2024-12-04T05:00:00Z","v":333386,"vw":51.367243},{"c":50.32,"h":51.73,"l":50.27,"n":9009,"o":51.58,"t":"2024-12-05T05:00:00Z","v":295792,"vw":50.770999},{"c":51.79,"h":52.02,"l":49.99,"n":8486,"o":50.8,"t":"2024-12-06T05:00:00Z","v":335487,"vw":51.39223},{"c":50.66,"h":51.8895,"l":49.35,"n":8087,"o":51.64,"t":"2024-12-09T05:00:00Z","v":299870,"vw":50.493638},{"c":50.65,"h":51.575,"l":50.185,"n":10839,"o":50.59,"t":"2024-12-10T05:00:00Z","v":763368,"vw":50.862491},{"c":52.14,"h":54.44,"l":50.49,"n":9598,"o":51.25,"t":"2024-12-11T05:00:00Z","v":436561,"vw":52.718747},{"c":51.08,"h":52.67,"l":49.7,"n":9925,"o":51.59,"t":"2024-12-12T05:00:00Z","v":747057,"vw":50.61158},{"c":52.5,"h":52.99,"l":48.45,"n":10305,"o":49.2,"t":"2024-12-13T05:00:00Z","v":674505,"vw":51.468434},{"c":51.73,"h":53.85,"l":51.23,"n":9950,"o":52.64,"t":"2024-12-16T05:00:00Z","v":473617,"vw":52.028816},{"c":53.26,"h":53.54,"l":51.08,"n":8471,"o":51.61,"t":"2024-12-17T05:00:00Z","v":528715,"vw":52.874401},{"c":52.7,"h":56.77,"l":51.84,"n":14335,"o":53.61,"t":"2024-12-18T05:00:00Z","v":850169,"vw":54.084239},{"c":52,"h":53.4982,"l":50.54,"n":10777,"o":52.92,"t":"2024-12-19T05:00:00Z","v":580288,"vw":52.038769},{"c":52.91,"h":53.62,"l":50.2,"n":9879,"o":50.52,"t":"2024-12-20T05:00:00Z","v":816369,"vw":52.441575},{"c":54.41,"h":54.61,"l":51.62,"n":10570,"o":52.73,"t":"2024-12-23T05:00:00Z","v":431966,"vw":53.864856},{"c":54.04,"h":54.88,"l":53.66,"n":3328,"o":54.88,"t":"2024-12-24T05:00:00Z","v":128793,"vw":54.095177},{"c":54.35,"h":55.01,"l":53.01,"n":7874,"o":53.8,"t":"2024-12-26T05:00:00Z","v":273685,"vw":54.351912},{"c":55,"h":55.22,"l":53.86,"n":7611,"o":54.13,"t":"2024-12-27T05:00:00Z","v":478975,"vw":54.784249},{"c":54.7,"h":57.1396,"l":53.51,"n":9545,"o":54.69,"t":"2024-12-30T05:00:00Z","v":506643,"vw":55.618851},{"c":55.37,"h":56.31,"l":54.52,"n":10975,"o":55.04,"t":"2024-12-31T05:00:00Z","v":742027,"vw":55.326134},{"c":55.15,"h":57.14,"l":54.53,"n":13227,"o":55.91,"t":"2025-01-02T05:00:00Z","v":834217,"vw":55.538753},{"c":55.67,"h":56.015,"l":54.18,"n":12993,"o":55.14,"t":"2025-01-03T05:00:00Z","v":584940,"vw":55.38497},{"c":56.2,"h":56.85,"l":54.89,"n":15546,"o":55.99,"t":"2025-01-06T05:00:00Z","v":1829374,"vw":56.02007},{"c":55.08,"h":57,"l":52.6926,"n":15375,"o":56.5,"t":"2025-01-07T05:00:00Z","v":890708,"vw":54.534899},{"c":55.24,"h":55.95,"l":53.31,"n":13788,"o":54.79,"t":"2025-01-08T05:00:00Z","v":904964,"vw":55.204407},{"c":52.69,"h":54.38,"l":51.935,"n":13581,"o":54.05,"t":"2025-01-10T05:00:00Z","v":807895,"vw":52.717852},{"c":47.02,"h":50.7,"l":45.76,"n":20835,"o":49.97,"t":"2025-01-13T05:00:00Z","v":1249653,"vw":47.653223},{"c":44.33,"h":47.87,"l":43.61,"n":15508,"o":47.82,"t":"2025-01-14T05:00:00Z","v":1060243,"vw":45.02965},{"c":46.56,"h":46.69,"l":44.4022,"n":12546,"o":45.75,"t":"2025-01-15T05:00:00Z","v":938163,"vw":45.526974},{"c":46.92,"h":47.25,"l":45.6125,"n":8826,"o":46.5,"t":"2025-01-16T05:00:00Z","v":437805,"vw":46.588051},{"c":46.52,"h":47.54,"l":46.05,"n":9248,"o":47.29,"t":"2025-01-17T05:00:00Z","v":357670,"vw":46.670751},{"c":46.74,"h":48,"l":45.72,"n":9885,"o":46.96,"t":"2025-01-21T05:00:00Z","v":551245,"vw":46.600068},{"c":48.11,"h":48.335,"l":46.38,"n":11335,"o":46.73,"t":"2025-01-22T05:00:00Z","v":458491,"vw":47.872587},{"c":49.12,"h":50.015,"l":47.55,"n":10832,"o":47.89,"t":"2025-01-23T05:00:00Z","v":579865,"vw":49.104964},{"c":48.78,"h":50.2,"l":48.08,"n":8364,"o":49.3,"t":"2025-01-24T05:00:00Z","v":464371,"vw":49.1421},{"c":51.45,"h":54.08,"l":48.2,"n":12786,"o":48.69,"t":"2025-01-27T05:00:00Z","v":712576,"vw":51.797874},{"c":51.06,"h":51.67,"l":50.0529,"n":8296,"o":51.5,"t":"2025-01-28T05:00:00Z","v":328450,"vw":50.979446},{"c":53.07,"h":53.44,"l":50.295,"n":7925,"o":50.87,"t":"2025-01-29T05:00:00Z","v":366904,"vw":52.561326},{"c":51.74,"h":53.77,"l":51.3,"n":10102,"o":53.25,"t":"2025-01-30T05:00:00Z","v":509944,"vw":52.30493},{"c":53.76,"h":54.53,"l":51.8366,"n":8360,"o":52.25,"t":"2025-01-31T05:00:00Z","v":372733,"vw":53.500511},{"c":54.14,"h":56.21,"l":52.075,"n":8522,"o":52.47,"t":"2025-02-03T05:00:00Z","v":399764,"vw":54.433579},{"c":54.5,"h":55.98,"l":54.2125,"n":6885,"o":54.71,"t":"2025-02-04T05:00:00Z","v":310234,"vw":54.719432},{"c":56.94,"h":57.28,"l":54.89,"n":10236,"o":54.89,"t":"2025-02-05T05:00:00Z","v":421759,"vw":56.758633},{"c":53.32,"h":56.96,"l":52.5686,"n":13044,"o":56.57,"t":"2025-02-06T05:00:00Z","v":587262,"vw":54.618454},{"c":52.95,"h":54.28,"l":51.345,"n":10960,"o":53.32,"t":"2025-02-07T05:00:00Z","v":619111,"vw":52.434058},{"c":51.76,"h":53.56,"l":50.95,"n":8755,"o":53.33,"t":"2025-02-10T05:00:00Z","v":543359,"vw":51.818338},{"c":51.22,"h":52.005,"l":49.86,"n":7864,"o":51.47,"t":"2025-02-11T05:00:00Z","v":515071,"vw":51.36138},{"c":52.33,"h":52.97,"l":50.65,"n":9831,"o":50.65,"t":"2025-02-12T05:00:00Z","v":460920,"vw":51.940843},{"c":52.23,"h":53.22,"l":51.09,"n":8860,"o":52.75,"t":"2025-02-13T05:00:00Z","v":439493,"vw":51.929691},{"c":50.22,"h":52.52,"l":50.01,"n":8233,"o":52.36,"t":"2025-02-14T05:00:00Z","v":315387,"vw":50.736688},{"c":50.85,"h":51.2798,"l":49.72,"n":9404,"o":50.34,"t":"2025-02-18T05:00:00Z","v":512166,"vw":50.761927},{"c":49.55,"h":50.66,"l":49.35,"n":9987,"o":50.58,"t":"2025-02-19T05:00:00Z","v":434975,"vw":49.821303},{"c":48.72,"h":49.63,"l":48.5,"n":6842,"o":49.38,"t":"2025-02-20T05:00:00Z","v":434841,"vw":48.911481},{"c":47.84,"h":50,"l":47.11,"n":9941,"o":49.77,"t":"2025-02-21T05:00:00Z","v":465386,"vw":48.027221},{"c":45.54,"h":48.2,"l":45.49,"n":15420,"o":48.2,"t":"2025-02-24T05:00:00Z","v":932929,"vw":46.490399},{"c":41.29,"h":47.63,"l":40.41,"n":26539,"o":47.44,"t":"2025-02-25T05:00:00Z","v":1782502,"vw":42.704317},{"c":42.56,"h":43.76,"l":41.84,"n":17223,"o":42.35,"t":"2025-02-26T05:00:00Z","v":1014089,"vw":42.499284},{"c":43.55,"h":44.42,"l":41.11,"n":14026,"o":42.54,"t":"2025-02-27T05:00:00Z","v":827088,"vw":43.326265},{"c":44.48,"h":44.81,"l":43.0326,"n":12037,"o":43.29,"t":"2025-02-28T05:00:00Z","v":845643,"vw":44.26041},{"c":42.72,"h":44.75,"l":42.51,"n":10362,"o":44.21,"t":"2025-03-03T05:00:00Z","v":780011,"vw":42.909155},{"c":44.5,"h":45.68,"l":41.3,"n":12546,"o":41.8,"t":"2025-03-04T05:00:00Z","v":564310,"vw":43.840383},{"c":44.54,"h":44.825,"l":43.285,"n":8520,"o":44.19,"t":"2025-03-05T05:00:00Z","v":468364,"vw":44.319607},{"c":43.57,"h":44.39,"l":43.1547,"n":6656,"o":43.8,"t":"2025-03-06T05:00:00Z","v":299311,"vw":43.603296},{"c":46.47,"h":46.77,"l":43.32,"n":13518,"o":43.73,"t":"2025-03-07T05:00:00Z","v":625268,"vw":45.838532},{"c":44.59,"h":45.865,"l":43.74,"n":10900,"o":45.35,"t":"2025-03-10T04:00:00Z","v":485106,"vw":44.729403},{"c":47.15,"h":47.2,"l":43.93,"n":12357,"o":44.65,"t":"2025-03-11T04:00:00Z","v":554373,"vw":46.040147},{"c":47.1,"h":49.9,"l":46.915,"n":11552,"o":48.34,"t":"2025-03-12T04:00:00Z","v":684570,"vw":47.495313},{"c":46.47,"h":48.955,"l":45.22,"n":16084,"o":47.65,"t":"2025-03-13T04:00:00Z","v":1087595,"vw":46.430286},{"c":48.09,"h":48.23,"l":45.6,"n":10488,"o":46.84,"t":"2025-03-14T04:00:00Z","v":487716,"vw":47.401811},{"c":47.49,"h":48.34,"l":47,"n":8957,"o":48.17,"t":"2025-03-17T04:00:00Z","v":413634,"vw":47.591127},{"c":46.17,"h":47.0567,"l":45.39,"n":11609,"o":46.7,"t":"2025-03-18T04:00:00Z","v":869721,"vw":46.258552},{"c":49.55,"h":49.73,"l":45.54,"n":13702,"o":45.79,"t":"2025-03-19T04:00:00Z","v":703237,"vw":48.558275},{"c":49.91,"h":50.9846,"l":49.305,"n":14257,"o":49.39,"t":"2025-03-20T04:00:00Z","v":618361,"vw":50.133227},{"c":49.97,"h":51.14,"l":48.27,"n":9805,"o":49.3,"t":"2025-03-21T04:00:00Z","v":595518,"vw":50.016294},{"c":52.36,"h":52.63,"l":48.4,"n":13495,"o":50,"t":"2025-03-24T04:00:00Z","v":1101887,"vw":51.421154},{"c":51.33,"h":52.27,"l":50.84,"n":10226,"o":52.17,"t":"2025-03-25T04:00:00Z","v":692967,"vw":51.447271},{"c":51.01,"h":51.71,"l":49.53,"n":7530,"o":51.26,"t":"2025-03-26T04:00:00Z","v":291655,"vw":50.815641},{"c":50.65,"h":51.33,"l":49.53,"n":8954,"o":51.14,"t":"2025-03-27T04:00:00Z","v":1652526,"vw":50.531647},{"c":51.74,"h":52.3,"l":49.555,"n":12282,"o":50.58,"t":"2025-03-28T04:00:00Z","v":499104,"vw":51.406897},{"c":51.37,"h":51.63,"l":47.88,"n":10554,"o":50.28,"t":"2025-03-31T04:00:00Z","v":663864,"vw":50.892257},{"c":48.92,"h":51.33,"l":48.7,"n":12813,"o":51.33,"t":"2025-04-01T04:00:00Z","v":688400,"vw":49.543538},{"c":51.49,"h":51.85,"l":48.33,"n":10745,"o":48.33,"t":"2025-04-02T04:00:00Z","v":598060,"vw":50.936196},{"c":49.55,"h":52.1,"l":47.71,"n":11086,"o":49.92,"t":"2025-04-03T04:00:00Z","v":524648,"vw":49.226727},{"c":47.02,"h":48.8,"l":45.86,"n":14735,"o":48,"t":"2025-04-04T04:00:00Z","v":677880,"vw":47.188113},{"c":47.49,"h":49.04,"l":43.32,"n":14431,"o":44.43,"t":"2025-04-07T04:00:00Z","v":907595,"vw":46.943553},{"c":44.63,"h":49.005,"l":43.511,"n":12898,"o":49,"t":"2025-04-08T04:00:00Z","v":686606,"vw":44.880567},{"c":45.87,"h":46.31,"l":40.38,"n":17927,"o":43.59,"t":"2025-04-09T04:00:00Z","v":1203445,"vw":43.30222},{"c":44.12,"h":44.87,"l":41.78,"n":13300,"o":44.53,"t":"2025-04-10T04:00:00Z","v":857679,"vw":43.10371},{"c":46.43,"h":46.59,"l":42.895,"n":12015,"o":43.93,"t":"2025-04-11T04:00:00Z","v":781139,"vw":45.011205},{"c":48.72,"h":48.725,"l":45.9135,"n":8579,"o":47.27,"t":"2025-04-14T04:00:00Z","v":395812,"vw":48.025491},{"c":49.12,"h":49.8,"l":48.29,"n":7567,"o":48.79,"t":"2025-04-15T04:00:00Z","v":394427,"vw":49.10158},{"c":49.39,"h":49.46,"l":46.935,"n":8597,"o":48.88,"t":"2025-04-16T04:00:00Z","v":403604,"vw":48.852436},{"c":49.25,"h":50.3,"l":48.685,"n":9108,"o":49.43,"t":"2025-04-17T04:00:00Z","v":364974,"vw":49.346325},{"c":48.51,"h":49.36,"l":47.76,"n":8238,"o":49.22,"t":"2025-04-21T04:00:00Z","v":551535,"vw":48.685941},{"c":49.44,"h":49.77,"l":48.35,"n":8449,"o":48.86,"t":"2025-04-22T04:00:00Z","v":721051,"vw":49.2474},{"c":50,"h":51,"l":49.5,"n":13190,"o":50.5,"t":"2025-04-23T04:00:00Z","v":745596,"vw":50.074122},{"c":49.97,"h":50.5,"l":48.72,"n":9481,"o":49.96,"t":"2025-04-24T04:00:00Z","v":485084,"vw":50.034197},{"c":50,"h":50.38,"l":48.98,"n":13258,"o":49.53,"t":"2025-04-25T04:00:00Z","v":754504,"vw":50.022867},{"c":49.72,"h":50.5,"l":47.965,"n":14450,"o":50.1,"t":"2025-04-28T04:00:00Z","v":685350,"vw":49.636488},{"c":50.9,"h":51.24,"l":49.03,"n":15715,"o":50.02,"t":"2025-04-29T04:00:00Z","v":1339277,"vw":50.67495},{"c":51.91,"h":52.1,"l":49.6962,"n":11384,"o":50.79,"t":"2025-04-30T04:00:00Z","v":598277,"vw":51.508093},{"c":50.3,"h":53.89,"l":49.42,"n":15497,"o":51.74,"t":"2025-05-01T04:00:00Z","v":1057982,"vw":50.556742},{"c":47.36,"h":49.62,"l":46.78,"n":17629,"o":48.89,"t":"2025-05-02T04:00:00Z","v":992443,"vw":48.087775},{"c":48,"h":48.2,"l":46.621,"n":14697,"o":46.95,"t":"2025-05-05T04:00:00Z","v":798214,"vw":47.921015},{"c":46.45,"h":48.155,"l":45.78,"n":11722,"o":47.78,"t":"2025-05-06T04:00:00Z","v":533030,"vw":46.568377},{"c":47.35,"h":48.315,"l":45.91,"n":9034,"o":46.74,"t":"2025-05-07T04:00:00Z","v":378553,"vw":47.312952},{"c":47.14,"h":48,"l":46.44,"n":13029,"o":47.95,"t":"2025-05-08T04:00:00Z","v":687745,"vw":47.211434},{"c":44.76,"h":47.32,"l":44.6,"n":11599,"o":47.11,"t":"2025-05-09T04:00:00Z","v":529651,"vw":45.233487},{"c":44.2,"h":46.25,"l":44.12,"n":15692,"o":45.13,"t":"2025-05-12T04:00:00Z","v":885023,"vw":44.70955},{"c":41.46,"h":44.16,"l":40.78,"n":23138,"o":44.16,"t":"2025-05-13T04:00:00Z","v":1704153,"vw":41.706011},{"c":42.9,"h":43.1225,"l":40.38,"n":22679,"o":41.82,"t":"2025-05-14T04:00:00Z","v":1428466,"vw":41.933061},{"c":43.5,"h":43.95,"l":41.88,"n":9783,"o":43.2,"t":"2025-05-15T04:00:00Z","v":750032,"vw":43.308475},{"c":43.7,"h":44.79,"l":43.5,"n":10988,"o":43.5,"t":"2025-05-16T04:00:00Z","v":485473,"vw":44.020655},{"c":45.01,"h":45.17,"l":43.43,"n":11493,"o":43.66,"t":"2025-05-19T04:00:00Z","v":570137,"vw":44.743563},{"c":44.88,"h":45.18,"l":44.59,"n":9584,"o":44.93,"t":"2025-05-20T04:00:00Z","v":543423,"vw":44.881783},{"c":43.19,"h":45.48,"l":43.06,"n":10198,"o":44.88,"t":"2025-05-21T04:00:00Z","v":390548,"vw":43.66176},{"c":42.97,"h":43.725,"l":42.59,"n":7677,"o":43,"t":"2025-05-22T04:00:00Z","v":350700,"vw":43.055501},{"c":42.98,"h":43.23,"l":42.47,"n":7624,"o":42.9,"t":"2025-05-23T04:00:00Z","v":324236,"vw":42.942163},{"c":41.88,"h":43.994,"l":41.7,"n":11820,"o":43.87,"t":"2025-05-27T04:00:00Z","v":620060,"vw":42.471394},{"c":42.05,"h":42.835,"l":41.01,"n":14001,"o":41.79,"t":"2025-05-28T04:00:00Z","v":748538,"vw":41.792622},{"c":43.44,"h":43.47,"l":41.5,"n":10367,"o":42.19,"t":"2025-05-29T04:00:00Z","v":428997,"vw":43.012176},{"c":42.95,"h":43.52,"l":42.04,"n":8350,"o":43.52,"t":"2025-05-30T04:00:00Z","v":428368,"vw":42.919108},{"c":43.85,"h":44.32,"l":42.47,"n":13149,"o":43.45,"t":"2025-06-02T04:00:00Z","v":624727,"vw":43.696684},{"c":43.91,"h":44.41,"l":43.48,"n":6770,"o":43.89,"t":"2025-06-03T04:00:00Z","v":261524,"vw":43.933556},{"c":42.65,"h":44.52,"l":42.57,"n":7787,"o":44.2,"t":"2025-06-04T04:00:00Z","v":337535,"vw":43.00365},{"c":44.08,"h":44.26,"l":40.28,"n":13591,"o":41.53,"t":"2025-06-05T04:00:00Z","v":811570,"vw":42.569346},{"c":43.92,"h":45.35,"l":43.45,"n":13429,"o":44.33,"t":"2025-06-06T04:00:00Z","v":625505,"vw":44.267949},{"c":43.11,"h":44.79,"l":43.09,"n":8637,"o":44.74,"t":"2025-06-09T04:00:00Z","v":316037,"vw":43.507807},{"c":41.17,"h":44.085,"l":40.87,"n":11495,"o":43.3,"t":"2025-06-10T04:00:00Z","v":568786,"vw":41.509716},{"c":40.96,"h":42.125,"l":40.5939,"n":11478,"o":41.46,"t":"2025-06-11T04:00:00Z","v":656629,"vw":41.154946},{"c":40.95,"h":41.47,"l":39.76,"n":13407,"o":40.88,"t":"2025-06-12T04:00:00Z","v":690303,"vw":40.700802},{"c":40.89,"h":41.95,"l":40.39,"n":13968,"o":40.49,"t":"2025-06-13T04:00:00Z","v":716466,"vw":41.139629},{"c":41.29,"h":42.01,"l":40.9,"n":11138,"o":41.07,"t":"2025-06-16T04:00:00Z","v":572860,"vw":41.361398},{"c":39.42,"h":41.16,"l":39.25,"n":12332,"o":41,"t":"2025-06-17T04:00:00Z","v":616698,"vw":39.879337},{"c":41.07,"h":41.09,"l":39.34,"n":11280,"o":39.68,"t":"2025-06-18T04:00:00Z","v":783226,"vw":40.708334},{"c":40.65,"h":41.3,"l":39.33,"n":13208,"o":41.07,"t":"2025-06-20T04:00:00Z","v":1281706,"vw":40.487386},{"c":40.6,"h":41.54,"l":40.29,"n":11210,"o":40.64,"t":"2025-06-23T04:00:00Z","v":718075,"vw":40.728189},{"c":41.4,"h":41.855,"l":40.401,"n":8723,"o":40.82,"t":"2025-06-24T04:00:00Z","v":399143,"vw":41.332323},{"c":40.2,"h":42,"l":40.03,"n":9112,"o":40.82,"t":"2025-06-25T04:00:00Z","v":374768,"vw":40.438693},{"c":40.33,"h":40.72,"l":39.5,"n":9325,"o":40.39,"t":"2025-06-26T04:00:00Z","v":367318,"vw":40.171248},{"c":40.35,"h":41.1,"l":39.8,"n":7785,"o":40.3,"t":"2025-06-27T04:00:00Z","v":951826,"vw":40.352335},{"c":40.51,"h":41.5,"l":40.38,"n":9360,"o":40.56,"t":"2025-06-30T04:00:00Z","v":444872,"vw":40.800743},{"c":39.99,"h":41.03,"l":39.19,"n":12416,"o":40.3,"t":"2025-07-01T04:00:00Z","v":1063594,"vw":40.07466},{"c":40.45,"h":41.06,"l":39.4,"n":9796,"o":39.99,"t":"2025-07-02T04:00:00Z","v":413304,"vw":40.470016},{"c":41.15,"h":41.48,"l":40.045,"n":5338,"o":40.24,"t":"2025-07-03T04:00:00Z","v":274097,"vw":41.000498},{"c":39.93,"h":40.98,"l":39.7475,"n":9353,"o":40.98,"t":"2025-07-07T04:00:00Z","v":486432,"vw":40.066951},{"c":39.69,"h":40.415,"l":38.515,"n":11317,"o":39.76,"t":"2025-07-08T04:00:00Z","v":559919,"vw":39.456859},{"c":41.29,"h":41.4,"l":39.545,"n":9143,"o":39.85,"t":"2025-07-09T04:00:00Z","v":613899,"vw":41.041956},{"c":41.16,"h":41.72,"l":40.69,"n":8442,"o":41.3,"t":"2025-07-10T04:00:00Z","v":540823,"vw":41.152291},{"c":39.18,"h":41.005,"l":39.11,"n":10228,"o":40.7,"t":"2025-07-11T04:00:00Z","v":647499,"vw":39.430334},{"c":41.53,"h":41.7,"l":39.5,"n":12148,"o":39.5,"t":"2025-07-14T04:00:00Z","v":561914,"vw":41.116548},{"c":40.58,"h":41.58,"l":40.14,"n":11074,"o":41.57,"t":"2025-07-15T04:00:00Z","v":538928,"vw":40.724961},{"c":41.55,"h":41.7,"l":40.51,"n":10078,"o":40.6,"t":"2025-07-16T04:00:00Z","v":477027,"vw":41.391909},{"c":41.4,"h":41.855,"l":40.84,"n":8663,"o":41.49,"t":"2025-07-17T04:00:00Z","v":495196,"vw":41.372985},{"c":43.25,"h":45.48,"l":42.425,"n":20255,"o":43.26,"t":"2025-07-18T04:00:00Z","v":1255389,"vw":43.791284},{"c":42.18,"h":43.55,"l":41.88,"n":12088,"o":43.13,"t":"2025-07-21T04:00:00Z","v":659288,"vw":42.276752},{"c":42.34,"h":42.7377,"l":41.5,"n":6394,"o":42.36,"t":"2025-07-22T04:00:00Z","v":298334,"vw":42.332828},{"c":42.22,"h":43.33,"l":41.81,"n":6601,"o":42.45,"t":"2025-07-23T04:00:00Z","v":331281,"vw":42.504995},{"c":42.44,"h":42.735,"l":41.75,"n":7617,"o":42.09,"t":"2025-07-24T04:00:00Z","v":367927,"vw":42.258246},{"c":41.5,"h":42.54,"l":40.75,"n":10339,"o":42.54,"t":"2025-07-25T04:00:00Z","v":442107,"vw":41.37564},{"c":41.75,"h":42.25,"l":41.34,"n":11974,"o":41.5,"t":"2025-07-28T04:00:00Z","v":548767,"vw":41.704268},{"c":40.14,"h":42.13,"l":39.41,"n":13200,"o":41.93,"t":"2025-07-29T04:00:00Z","v":660390,"vw":40.357946},{"c":40,"h":41.55,"l":39.8,"n":14054,"o":40.5,"t":"2025-07-30T04:00:00Z","v":674498,"vw":40.610995},{"c":38.82,"h":40.49,"l":38.8,"n":13065,"o":39.78,"t":"2025-07-31T04:00:00Z","v":622635,"vw":39.425041},{"c":40.81,"h":40.96,"l":38.51,"n":19971,"o":38.89,"t":"2025-08-01T04:00:00Z","v":1062695,"vw":40.436275},{"c":41.91,"h":42.1115,"l":39.79,"n":11779,"o":40.95,"t":"2025-08-04T04:00:00Z","v":510692,"vw":41.318055},{"c":41.15,"h":42.06,"l":40.8784,"n":8742,"o":41.86,"t":"2025-08-05T04:00:00Z","v":347146,"vw":41.414647},{"c":41.64,"h":41.93,"l":40.55,"n":13583,"o":40.89,"t":"2025-08-06T04:00:00Z","v":674219,"vw":41.473085},{"c":47.95,"h":48.21,"l":44.675,"n":25901,"o":44.97,"t":"2025-08-07T04:00:00Z","v":1559993,"vw":46.978909},{"c":47.85,"h":48.28,"l":47.2101,"n":13515,"o":47.64,"t":"2025-08-08T04:00:00Z","v":761018,"vw":47.832362},{"c":50.07,"h":51.09,"l":47.6,"n":20141,"o":48.02,"t":"2025-08-11T04:00:00Z","v":1174796,"vw":49.985918},{"c":51.36,"h":51.42,"l":49.54,"n":12527,"o":50.42,"t":"2025-08-12T04:00:00Z","v":614688,"vw":50.70001},{"c":52.72,"h":52.92,"l":50.87,"n":16533,"o":51.44,"t":"2025-08-13T04:00:00Z","v":866773,"vw":52.368433},{"c":54.14,"h":54.29,"l":51.8,"n":11961,"o":52.03,"t":"2025-08-14T04:00:00Z","v":514573,"vw":53.604498},{"c":54.21,"h":55.07,"l":53.18,"n":15287,"o":54.14,"t":"2025-08-15T04:00:00Z","v":873848,"vw":54.417451},{"c":54.61,"h":55.17,"l":53.97,"n":15183,"o":54.91,"t":"2025-08-18T04:00:00Z","v":772668,"vw":54.550392},{"c":53.7,"h":55,"l":53.66,"n":8080,"o":54.31,"t":"2025-08-19T04:00:00Z","v":391651,"vw":54.162995},{"c":55.41,"h":55.8414,"l":53.15,"n":12545,"o":53.61,"t":"2025-08-20T04:00:00Z","v":816825,"vw":55.085569},{"c":56.56,"h":56.6,"l":54.7039,"n":11491,"o":55.38,"t":"2025-08-21T04:00:00Z","v":705634,"vw":55.998337},{"c":57.25,"h":57.6,"l":55.34,"n":13912,"o":56.69,"t":"2025-08-22T04:00:00Z","v":615803,"vw":57.114628},{"c":56.61,"h":57.8999,"l":56.395,"n":11694,"o":57.24,"t":"2025-08-25T04:00:00Z","v":404181,"vw":56.845207},{"c":58.85,"h":58.946,"l":56.04,"n":11655,"o":56.53,"t":"2025-08-26T04:00:00Z","v":534221,"vw":58.281833},{"c":57.82,"h":58.67,"l":57.54,"n":9149,"o":58.35,"t":"2025-08-27T04:00:00Z","v":354302,"vw":57.956659},{"c":58.16,"h":58.7,"l":57.73,"n":9082,"o":58.24,"t":"2025-08-28T04:00:00Z","v":409678,"vw":58.285987},{"c":58.58,"h":58.69,"l":57,"n":10074,"o":58.27,"t":"2025-08-29T04:00:00Z","v":374072,"vw":58.391076},{"c":58.59,"h":59.76,"l":58.05,"n":16097,"o":58.49,"t":"2025-09-02T04:00:00Z","v":859408,"vw":58.950272},{"c":57.72,"h":58.6,"l":57.03,"n":12069,"o":58.38,"t":"2025-09-03T04:00:00Z","v":750230,"vw":57.73424},{"c":57.43,"h":58.45,"l":56.66,"n":11826,"o":57.64,"t":"2025-09-04T04:00:00Z","v":695001,"vw":57.328814},{"c":57.63,"h":58.08,"l":56.37,"n":12650,"o":57.43,"t":"2025-09-05T04:00:00Z","v":682988,"vw":57.499426},{"c":56.89,"h":57.51,"l":55.45,"n":14916,"o":57.51,"t":"2025-09-08T04:00:00Z","v":971648,"vw":56.869339},{"c":56.49,"h":57.5,"l":56.01,"n":11120,"o":56.99,"t":"2025-09-09T04:00:00Z","v":630066,"vw":56.461953},{"c":54.33,"h":56.805,"l":54.3,"n":12505,"o":56.3,"t":"2025-09-10T04:00:00Z","v":550115,"vw":54.930777},{"c":51.87,"h":54.44,"l":50.56,"n":21163,"o":54.09,"t":"2025-09-11T04:00:00Z","v":1193170,"vw":51.728115},{"c":49.36,"h":51.6,"l":48.36,"n":20753,"o":51.26,"t":"2025-09-12T04:00:00Z","v":1226349,"vw":49.370126},{"c":49.59,"h":50.1,"l":48.2,"n":16527,"o":49.835,"t":"2025-09-15T04:00:00Z","v":867494,"vw":49.362105},{"c":50.6,"h":51.175,"l":48.76,"n":14238,"o":49.19,"t":"2025-09-16T04:00:00Z","v":665576,"vw":50.03966},{"c":51.69,"h":52.4,"l":50.71,"n":18161,"o":50.77,"t":"2025-09-17T04:00:00Z","v":1077077,"vw":51.661853},{"c":54.025,"h":54.36,"l":51.5737,"n":12665,"o":51.69,"t":"2025-09-18T04:00:00Z","v":594202,"vw":53.450975},{"c":55,"h":56.215,"l":54.4,"n":18284,"o":54.57,"t":"2025-09-19T04:00:00Z","v":1366442,"vw":55.114684},{"c":55.63,"h":56.65,"l":53.851,"n":13641,"o":54.6,"t":"2025-09-22T04:00:00Z","v":721795,"vw":55.880186},{"c":55.63,"h":56.2,"l":54.21,"n":9970,"o":55.35,"t":"2025-09-23T04:00:00Z","v":505665,"vw":55.340523},{"c":55.26,"h":56.55,"l":55.11,"n":8201,"o":55.69,"t":"2025-09-24T04:00:00Z","v":341598,"vw":55.364054},{"c":55.39,"h":56.25,"l":54.155,"n":8922,"o":55.17,"t":"2025-09-25T04:00:00Z","v":367434,"vw":55.362685},{"c":56.29,"h":56.4806,"l":55,"n":9234,"o":55.95,"t":"2025-09-26T04:00:00Z","v":389205,"vw":55.902129},{"c":58.08,"h":58.4,"l":55.895,"n":10748,"o":56.27,"t":"2025-09-29T04:00:00Z","v":479212,"vw":57.644794},{"c":59.43,"h":59.77,"l":57.905,"n":11789,"o":58.14,"t":"2025-09-30T04:00:00Z","v":575051,"vw":59.415977},{"c":57.34,"h":59.78,"l":56.96,"n":10238,"o":58.86,"t":"2025-10-01T04:00:00Z","v":559728,"vw":57.797685},{"c":58.77,"h":59.51,"l":56.25,"n":11920,"o":57.54,"t":"2025-10-02T04:00:00Z","v":557543,"vw":58.735197},{"c":65.17,"h":65.97,"l":58.98,"n":21184,"o":59,"t":"2025-10-03T04:00:00Z","v":1320282,"vw":63.928765},{"c":67.715,"h":68,"l":66,"n":20074,"o":66.69,"t":"2025-10-06T04:00:00Z","v":1112325,"vw":67.195779},{"c":68.42,"h":69.4899,"l":67.1,"n":12570,"o":67.1,"t":"2025-10-07T04:00:00Z","v":666101,"vw":68.588575},{"c":69.75,"h":70.58,"l":68.075,"n":17505,"o":68.53,"t":"2025-10-08T04:00:00Z","v":731155,"vw":69.75355},{"c":70.38,"h":70.78,"l":68.94,"n":10811,"o":69.5,"t":"2025-10-09T04:00:00Z","v":540796,"vw":70.01706},{"c":70.14,"h":70.67,"l":67.7701,"n":13341,"o":70.2,"t":"2025-10-10T04:00:00Z","v":553583,"vw":69.265907},{"c":70.34,"h":71.15,"l":66.4401,"n":12406,"o":70,"t":"2025-10-13T04:00:00Z","v":559038,"vw":70.159171},{"c":69.83,"h":71.13,"l":69.02,"n":10409,"o":70.5,"t":"2025-10-14T04:00:00Z","v":387296,"vw":70.049414},{"c":74.95,"h":75.01,"l":68.8001,"n":14689,"o":70.01,"t":"2025-10-15T04:00:00Z","v":722377,"vw":73.418326},{"c":74.97,"h":76.81,"l":74.94,"n":12226,"o":75.64,"t":"2025-10-16T04:00:00Z","v":484809,"vw":75.538426},{"c":72.93,"h":74.815,"l":72.79,"n":13590,"o":73.82,"t":"2025-10-17T04:00:00Z","v":543401,"vw":73.55657},{"c":71.19,"h":74.85,"l":70.97,"n":16075,"o":73.99,"t":"2025-10-20T04:00:00Z","v":675664,"vw":71.575225},{"c":70.82,"h":71.485,"l":70.01,"n":9792,"o":70.67,"t":"2025-10-21T04:00:00Z","v":410773,"vw":70.853632},{"c":68.7,"h":70.445,"l":66.92,"n":14589,"o":70.29,"t":"2025-10-22T04:00:00Z","v":767556,"vw":68.125436},{"c":68.32,"h":69.2,"l":66.91,"n":9452,"o":68.7,"t":"2025-10-23T04:00:00Z","v":364509,"vw":68.021412},{"c":66.06,"h":69.13,"l":65.3,"n":14757,"o":68.95,"t":"2025-10-24T04:00:00Z","v":727081,"vw":66.419725},{"c":68.165,"h":68.65,"l":65.99,"n":10734,"o":66.06,"t":"2025-10-27T04:00:00Z","v":310150,"vw":67.626866},{"c":67.56,"h":68.31,"l":66.9,"n":8699,"o":67.75,"t":"2025-10-28T04:00:00Z","v":268700,"vw":67.726326},{"c":67.52,"h":69.325,"l":66.305,"n":11179,"o":67.85,"t":"2025-10-29T04:00:00Z","v":404151,"vw":67.742043},{"c":68.96,"h":70.07,"l":67,"n":11414,"o":67.6,"t":"2025-10-30T04:00:00Z","v":456128,"vw":68.882868},{"c":68.81,"h":70.8399,"l":68.695,"n":11770,"o":68.72,"t":"2025-10-31T04:00:00Z","v":524004,"vw":69.343662},{"c":69.79,"h":70.16,"l":67.5,"n":14019,"o":68.76,"t":"2025-11-03T05:00:00Z","v":460651,"vw":69.304838},{"c":71.5,"h":71.645,"l":67.75,"n":17242,"o":67.82,"t":"2025-11-04T05:00:00Z","v":825165,"vw":70.456712},{"c":68.2,"h":71.9499,"l":67.49,"n":17144,"o":68.5,"t":"2025-11-05T05:00:00Z","v":958416,"vw":69.222285},{"c":68.09,"h":68.76,"l":66.53,"n":10096,"o":68.75,"t":"2025-11-06T05:00:00Z","v":367736,"vw":68.041407},{"c":68.25,"h":69.25,"l":65.93,"n":15372,"o":67.81,"t":"2025-11-07T05:00:00Z","v":584840,"vw":67.831205},{"c":72.79,"h":73.53,"l":68.36,"n":12415,"o":68.36,"t":"2025-11-10T05:00:00Z","v":487455,"vw":72.209489},{"c":75.64,"h":75.69,"l":72.47,"n":9750,"o":72.83,"t":"2025-11-11T05:00:00Z","v":349703,"vw":74.882446},{"c":74.81,"h":76.375,"l":74.18,"n":10840,"o":76.01,"t":"2025-11-12T05:00:00Z","v":331827,"vw":75.053254},{"c":72.53,"h":75.185,"l":72.38,"n":10624,"o":74.45,"t":"2025-11-13T05:00:00Z","v":354546,"vw":73.308534},{"c":72.92,"h":73.895,"l":70.84,"n":7933,"o":71.9,"t":"2025-11-14T05:00:00Z","v":253662,"vw":72.909839},{"c":74.17,"h":76.14,"l":72.8,"n":11919,"o":73.09,"t":"2025-11-17T05:00:00Z","v":411330,"vw":74.57944},{"c":76.97,"h":78.76,"l":73.1,"n":13400,"o":74.07,"t":"2025-11-18T05:00:00Z","v":603587,"vw":77.421448},{"c":77.11,"h":78.04,"l":76.075,"n":9030,"o":76.73,"t":"2025-11-19T05:00:00Z","v":355021,"vw":77.170182},{"c":76.98,"h":82.4199,"l":76.95,"n":11030,"o":78.84,"t":"2025-11-20T05:00:00Z","v":409360,"vw":78.522575},{"c":79.66,"h":79.8767,"l":73.86,"n":12675,"o":76.92,"t":"2025-11-21T05:00:00Z","v":433054,"vw":78.471633},{"c":82.11,"h":82.33,"l":79.72,"n":11914,"o":80,"t":"2025-11-24T05:00:00Z","v":386464,"vw":81.483753},{"c":78.88,"h":83.47,"l":78,"n":15337,"o":82.94,"t":"2025-11-25T05:00:00Z","v":739892,"vw":79.625108},{"c":80.5,"h":81.08,"l":77.51,"n":10172,"o":78.91,"t":"2025-11-26T05:00:00Z","v":323721,"vw":80.037415},{"c":79.96,"h":80.9935,"l":79.7,"n":4584,"o":80,"t":"2025-11-28T05:00:00Z","v":120659,"vw":80.104785},{"c":79.97,"h":80.61,"l":77.44,"n":10262,"o":79.67,"t":"2025-12-01T05:00:00Z","v":395866,"vw":79.401371},{"c":79.44,"h":81.96,"l":78.345,"n":10088,"o":79.99,"t":"2025-12-02T05:00:00Z","v":394265,"vw":80.0391},{"c":81.88,"h":81.98,"l":79.32,"n":10531,"o":79.89,"t":"2025-12-03T05:00:00Z","v":495297,"vw":81.089001},{"c":81.83,"h":82.9045,"l":80.14,"n":9168,"o":81.9,"t":"2025-12-04T05:00:00Z","v":303639,"vw":81.763067},{"c":81.77,"h":82.23,"l":80.65,"n":8331,"o":81.98,"t":"2025-12-05T05:00:00Z","v":249632,"vw":81.769208},{"c":82.23,"h":83.78,"l":81.5,"n":10193,"o":82.69,"t":"2025-12-08T05:00:00Z","v":464287,"vw":82.658152},{"c":79.55,"h":85.25,"l":79.46,"n":13928,"o":83.16,"t":"2025-12-09T05:00:00Z","v":552297,"vw":81.448263},{"c":81.32,"h":81.7,"l":78.1,"n":13314,"o":79.58,"t":"2025-12-10T05:00:00Z","v":719749,"vw":80.67702},{"c":81.7,"h":82.69,"l":80.75,"n":8795,"o":81.6,"t":"2025-12-11T05:00:00Z","v":388240,"vw":81.704016},{"c":81.35,"h":83.335,"l":80.51,"n":10462,"o":82.33,"t":"2025-12-12T05:00:00Z","v":452638,"vw":81.770133},{"c":80.48,"h":83.2735,"l":80.21,"n":14857,"o":81.63,"t":"2025-12-15T05:00:00Z","v":634634,"vw":81.154691},{"c":78.28,"h":81.075,"l":77.685,"n":10560,"o":80.1,"t":"2025-12-16T05:00:00Z","v":539527,"vw":79.118793},{"c":77.77,"h":79.77,"l":77.63,"n":11550,"o":78.42,"t":"2025-12-17T05:00:00Z","v":794630,"vw":78.233476},{"c":77.48,"h":79.19,"l":77.135,"n":9674,"o":78.27,"t":"2025-12-18T05:00:00Z","v":567936,"vw":77.7597},{"c":81.4,"h":81.58,"l":77.59,"n":9832,"o":77.59,"t":"2025-12-19T05:00:00Z","v":820448,"vw":80.587225},{"c":81.98,"h":83.11,"l":80.72,"n":11686,"o":80.78,"t":"2025-12-22T05:00:00Z","v":499113,"vw":81.989489},{"c":82.13,"h":83.9,"l":81.05,"n":11932,"o":81.05,"t":"2025-12-23T05:00:00Z","v":1924112,"vw":82.534009},{"c":82.51,"h":84.07,"l":81.89,"n":5538,"o":82.14,"t":"2025-12-24T05:00:00Z","v":373252,"vw":82.578802},{"c":81.78,"h":83.58,"l":81.065,"n":9179,"o":82.58,"t":"2025-12-26T05:00:00Z","v":467996,"vw":81.783582},{"c":81.97,"h":82.54,"l":80.7082,"n":7437,"o":81.63,"t":"2025-12-29T05:00:00Z","v":513114,"vw":81.90348},{"c":82.33,"h":83.27,"l":79.84,"n":12443,"o":81.48,"t":"2025-12-30T05:00:00Z","v":1527102,"vw":81.910034},{"c":81.88,"h":83.94,"l":81.86,"n":11683,"o":81.98,"t":"2025-12-31T05:00:00Z","v":994603,"vw":82.711364},{"c":80.77,"h":83.92,"l":79.415,"n":13875,"o":81.38,"t":"2026-01-02T05:00:00Z","v":959023,"vw":81.066244},{"c":79.75,"h":81.5311,"l":76.34,"n":11697,"o":80.13,"t":"2026-01-05T05:00:00Z","v":677429,"vw":79.312903},{"c":79.88,"h":82.31,"l":78.8,"n":9613,"o":79.91,"t":"2026-01-06T05:00:00Z","v":433458,"vw":79.932048},{"c":78.08,"h":81.6,"l":76.9101,"n":14959,"o":80.26,"t":"2026-01-07T05:00:00Z","v":729671,"vw":78.6144},{"c":78.21,"h":80.99,"l":78.15,"n":8737,"o":78.15,"t":"2026-01-08T05:00:00Z","v":446711,"vw":78.898104},{"c":76.87,"h":80.035,"l":76.615,"n":9746,"o":79,"t":"2026-01-09T05:00:00Z","v":451851,"vw":77.422761},{"c":75.53,"h":76.99,"l":74.56,"n":11123,"o":76.99,"t":"2026-01-12T05:00:00Z","v":489629,"vw":75.538785},{"c":75.73,"h":75.97,"l":74.34,"n":8830,"o":75.34,"t":"2026-01-13T05:00:00Z","v":345629,"vw":75.21039},{"c":75.23,"h":76.222,"l":73.985,"n":9040,"o":75.67,"t":"2026-01-14T05:00:00Z","v":289538,"vw":75.128909},{"c":73.65,"h":76.09,"l":72.82,"n":10921,"o":75.48,"t":"2026-01-15T05:00:00Z","v":494788,"vw":73.779706},{"c":71.14,"h":74.055,"l":70.99,"n":14492,"o":73.61,"t":"2026-01-16T05:00:00Z","v":1174539,"vw":71.809209},{"c":70.93,"h":72.39,"l":69.46,"n":16009,"o":71.04,"t":"2026-01-20T05:00:00Z","v":734021,"vw":70.821357},{"c":71.17,"h":71.86,"l":70.01,"n":12178,"o":70.82,"t":"2026-01-21T05:00:00Z","v":532979,"vw":70.97669},{"c":71.03,"h":73.82,"l":70.87,"n":10783,"o":71.29,"t":"2026-01-22T05:00:00Z","v":474365,"vw":71.613751},{"c":68.36,"h":72.1,"l":68.2,"n":9857,"o":71.05,"t":"2026-01-23T05:00:00Z","v":388949,"vw":69.028721},{"c":67.94,"h":69.43,"l":67.41,"n":10766,"o":67.94,"t":"2026-01-26T05:00:00Z","v":446520,"vw":68.067004},{"c":68.15,"h":69.5,"l":67.06,"n":9017,"o":67.95,"t":"2026-01-27T05:00:00Z","v":328852,"vw":67.853973},{"c":64.18,"h":68.08,"l":64.06,"n":11810,"o":68,"t":"2026-01-28T05:00:00Z","v":506102,"vw":64.956834},{"c":65.71,"h":67.9999,"l":64.02,"n":10893,"o":64.02,"t":"2026-01-29T05:00:00Z","v":469547,"vw":65.23244},{"c":64.54,"h":66.39,"l":62.72,"n":10863,"o":65.69,"t":"2026-01-30T05:00:00Z","v":447085,"vw":64.407572},{"c":65.93,"h":66.88,"l":64.32,"n":12761,"o":64.59,"t":"2026-02-02T05:00:00Z","v":541374,"vw":65.929097},{"c":66.86,"h":67.45,"l":65.55,"n":14634,"o":66.12,"t":"2026-02-03T05:00:00Z","v":650375,"vw":66.532815},{"c":63.51,"h":66.85,"l":62.105,"n":13115,"o":66.82,"t":"2026-02-04T05:00:00Z","v":558522,"vw":63.742568},{"c":61.99,"h":65.08,"l":61.67,"n":13356,"o":63.68,"t":"2026-02-05T05:00:00Z","v":605365,"vw":62.902036},{"c":64.62,"h":64.79,"l":62.37,"n":13880,"o":62.55,"t":"2026-02-06T05:00:00Z","v":799575,"vw":63.767212},{"c":65.5,"h":67.7,"l":63.64,"n":13193,"o":64.86,"t":"2026-02-09T05:00:00Z","v":664891,"vw":65.742774},{"c":65.91,"h":66.62,"l":64.585,"n":9368,"o":65.4,"t":"2026-02-10T05:00:00Z","v":361757,"vw":65.818182},{"c":65.39,"h":66.58,"l":63.37,"n":9859,"o":66.01,"t":"2026-02-11T05:00:00Z","v":379565,"vw":65.063928},{"c":63.25,"h":66.4,"l":62.15,"n":10381,"o":65.85,"t":"2026-02-12T05:00:00Z","v":518406,"vw":63.333484},{"c":60.78,"h":64.04,"l":60.54,"n":9967,"o":63.85,"t":"2026-02-13T05:00:00Z","v":557181,"vw":62.120236},{"c":62.78,"h":63.87,"l":60.9,"n":10505,"o":61,"t":"2026-02-17T05:00:00Z","v":498924,"vw":62.589613},{"c":63.27,"h":64.45,"l":60.88,"n":12174,"o":62.6,"t":"2026-02-18T05:00:00Z","v":686768,"vw":63.350652},{"c":65.54,"h":65.86,"l":61.02,"n":13447,"o":62.87,"t":"2026-02-19T05:00:00Z","v":841755,"vw":64.579166},{"c":66.61,"h":66.825,"l":63.09,"n":15366,"o":65.31,"t":"2026-02-20T05:00:00Z","v":919349,"vw":65.598771},{"c":69.59,"h":70.43,"l":65.75,"n":19905,"o":65.75,"t":"2026-02-23T05:00:00Z","v":1397146,"vw":69.114471},{"c":75.01,"h":80,"l":73.83,"n":28149,"o":74.55,"t":"2026-02-24T05:00:00Z","v":1925377,"vw":76.114452},{"c":72.65,"h":76.37,"l":71.15,"n":17385,"o":74.965,"t":"2026-02-25T05:00:00Z","v":1043910,"vw":74.113814},{"c":75.87,"h":76.145,"l":71.974,"n":12789,"o":73.11,"t":"2026-02-26T05:00:00Z","v":501542,"vw":75.206325},{"c":75.52,"h":76.92,"l":74.06,"n":10214,"o":75.75,"t":"2026-02-27T05:00:00Z","v":446004,"vw":75.353438},{"c":77.43,"h":77.7489,"l":73.08,"n":13041,"o":73.61,"t":"2026-03-02T05:00:00Z","v":544496,"vw":76.53474},{"c":76.55,"h":77.2,"l":74.85,"n":10985,"o":77.2,"t":"2026-03-03T05:00:00Z","v":419019,"vw":76.302338},{"c":76.2,"h":78.2,"l":75.855,"n":7674,"o":76.67,"t":"2026-03-04T05:00:00Z","v":265216,"vw":76.825378},{"c":74.9,"h":76.5,"l":74.405,"n":9520,"o":76,"t":"2026-03-05T05:00:00Z","v":319229,"vw":74.919234},{"c":73.26,"h":75.06,"l":71.73,"n":10557,"o":73.94,"t":"2026-03-06T05:00:00Z","v":757278,"vw":73.160296},{"c":74.49,"h":74.77,"l":72.35,"n":9524,"o":72.87,"t":"2026-03-09T04:00:00Z","v":476067,"vw":73.936107},{"c":73.02,"h":75.2,"l":72.02,"n":12085,"o":74.26,"t":"2026-03-10T04:00:00Z","v":861275,"vw":72.828176},{"c":69.88,"h":72.14,"l":68.447,"n":12582,"o":72.04,"t":"2026-03-11T04:00:00Z","v":696571,"vw":70.056392},{"c":68.17,"h":69.63,"l":67.43,"n":9903,"o":68.53,"t":"2026-03-12T04:00:00Z","v":387161,"vw":68.436083},{"c":67.96,"h":69.095,"l":67.5,"n":7300,"o":68.16,"t":"2026-03-13T04:00:00Z","v":296401,"vw":67.964446},{"c":68.9,"h":69.98,"l":67.05,"n":10323,"o":68.51,"t":"2026-03-16T04:00:00Z","v":425371,"vw":68.792597},{"c":69.79,"h":70.35,"l":67.985,"n":9932,"o":68.58,"t":"2026-03-17T04:00:00Z","v":418206,"vw":69.542342},{"c":68.24,"h":70.14,"l":68.05,"n":8625,"o":69.79,"t":"2026-03-18T04:00:00Z","v":507020,"vw":68.627219},{"c":66.75,"h":67.77,"l":66.235,"n":17024,"o":67.77,"t":"2026-03-19T04:00:00Z","v":463737,"vw":66.95132},{"c":64.51,"h":67.13,"l":63.83,"n":9736,"o":66.75,"t":"2026-03-20T04:00:00Z","v":578660,"vw":64.939296},{"c":64.13,"h":67.31,"l":63.54,"n":10922,"o":66.07,"t":"2026-03-23T04:00:00Z","v":808367,"vw":64.754208},{"c":63.15,"h":66.2,"l":61.5101,"n":8636,"o":63.79,"t":"2026-03-24T04:00:00Z","v":356645,"vw":62.741055},{"c":66.96,"h":67.76,"l":64.35,"n":13268,"o":64.35,"t":"2026-03-25T04:00:00Z","v":414587,"vw":66.635888},{"c":67.2,"h":68.77,"l":65.95,"n":13055,"o":66.32,"t":"2026-03-26T04:00:00Z","v":689763,"vw":67.580924},{"c":66.25,"h":68.865,"l":66.09,"n":10247,"o":67.01,"t":"2026-03-27T04:00:00Z","v":352471,"vw":66.924305},{"c":66.92,"h":67.675,"l":64.5701,"n":10235,"o":66.08,"t":"2026-03-30T04:00:00Z","v":362430,"vw":66.813713},{"c":70.15,"h":71.94,"l":66.38,"n":11121,"o":67.58,"t":"2026-03-31T04:00:00Z","v":813516,"vw":70.217717},{"c":70.22,"h":72.14,"l":69.58,"n":10010,"o":70.39,"t":"2026-04-01T04:00:00Z","v":350691,"vw":70.318642},{"c":70.12,"h":71.37,"l":69.01,"n":8199,"o":69.06,"t":"2026-04-02T04:00:00Z","v":370842,"vw":70.147913},{"c":70.19,"h":71.79,"l":68.2849,"n":12309,"o":69.64,"t":"2026-04-06T04:00:00Z","v":545368,"vw":70.616985},{"c":68.76,"h":69.725,"l":67.9375,"n":8300,"o":69.7,"t":"2026-04-07T04:00:00Z","v":336242,"vw":68.795703},{"c":71.89,"h":72.28,"l":68.7,"n":10695,"o":71.03,"t":"2026-04-08T04:00:00Z","v":497075,"vw":71.438515},{"c":72.425,"h":72.83,"l":70.145,"n":8557,"o":71.23,"t":"2026-04-09T04:00:00Z","v":234936,"vw":72.09036},{"c":72.56,"h":73.335,"l":71.52,"n":8567,"o":72.72,"t":"2026-04-10T04:00:00Z","v":383909,"vw":72.478985},{"c":72.65,"h":73.97,"l":70.92,"n":8555,"o":72.73,"t":"2026-04-13T04:00:00Z","v":294969,"vw":72.905299},{"c":73.81,"h":74.1,"l":71.94,"n":8047,"o":72.72,"t":"2026-04-14T04:00:00Z","v":278384,"vw":73.045135},{"c":71.8,"h":74.39,"l":71.54,"n":5598,"o":73.67,"t":"2026-04-15T04:00:00Z","v":188359,"vw":72.172778},{"c":67.72,"h":71.3,"l":66.02,"n":13183,"o":71.3,"t":"2026-04-16T04:00:00Z","v":723365,"vw":67.920808},{"c":67.24,"h":69.68,"l":66.6625,"n":15072,"o":69,"t":"2026-04-17T04:00:00Z","v":852952,"vw":67.67382},{"c":65.97,"h":67,"l":64.64,"n":10982,"o":66.77,"t":"2026-04-20T04:00:00Z","v":418552,"vw":65.901804},{"c":64.51,"h":65.99,"l":63.3,"n":12312,"o":65.99,"t":"2026-04-21T04:00:00Z","v":717150,"vw":64.23458},{"c":63.48,"h":66.21,"l":62.57,"n":11476,"o":64.74,"t":"2026-04-22T04:00:00Z","v":543026,"vw":63.958537},{"c":60.97,"h":64.94,"l":59.88,"n":16005,"o":63.67,"t":"2026-04-23T04:00:00Z","v":816156,"vw":61.309664},{"c":61.45,"h":62.67,"l":60.22,"n":13719,"o":61.07,"t":"2026-04-24T04:00:00Z","v":723271,"vw":61.585477},{"c":60.93,"h":62.855,"l":60.31,"n":11182,"o":61.52,"t":"2026-04-27T04:00:00Z","v":563840,"vw":61.358993},{"c":62.09,"h":63.36,"l":61.33,"n":11093,"o":61.59,"t":"2026-04-28T04:00:00Z","v":456822,"vw":62.300979},{"c":60.67,"h":62.72,"l":60.4,"n":10059,"o":61.41,"t":"2026-04-29T04:00:00Z","v":545484,"vw":61.163231},{"c":63.61,"h":64.87,"l":59.845,"n":14202,"o":60.58,"t":"2026-04-30T04:00:00Z","v":791972,"vw":62.950181},{"c":63.62,"h":64.615,"l":61.55,"n":13302,"o":62.785,"t":"2026-05-01T04:00:00Z","v":576756,"vw":63.561015},{"c":64.57,"h":65.54,"l":62.27,"n":10248,"o":63.09,"t":"2026-05-04T04:00:00Z","v":538541,"vw":63.824127},{"c":65.04,"h":65.99,"l":64.3501,"n":7952,"o":64.72,"t":"2026-05-05T04:00:00Z","v":343333,"vw":65.047194},{"c":64.76,"h":66.79,"l":63.09,"n":15448,"o":65.5,"t":"2026-05-06T04:00:00Z","v":940452,"vw":64.949969},{"c":63.96,"h":64.84,"l":59,"n":19631,"o":62.7,"t":"2026-05-07T04:00:00Z","v":1567865,"vw":62.404599},{"c":61.21,"h":64.01,"l":59.345,"n":14916,"o":63.96,"t":"2026-05-08T04:00:00Z","v":1005149,"vw":61.07829},{"c":59.65,"h":61.525,"l":57.8066,"n":14612,"o":60.95,"t":"2026-05-11T04:00:00Z","v":1268508,"vw":59.062896},{"c":59.83,"h":61.08,"l":58.495,"n":12507,"o":60.06,"t":"2026-05-12T04:00:00Z","v":682808,"vw":59.483141},{"c":64.66,"h":65.99,"l":58.58,"n":15172,"o":59.39,"t":"2026-05-13T04:00:00Z","v":1264725,"vw":62.711017},{"c":65.18,"h":65.61,"l":63.43,"n":12609,"o":64.8,"t":"2026-05-14T04:00:00Z","v":603940,"vw":64.965802},{"c":62.48,"h":65.98,"l":61.94,"n":12931,"o":65,"t":"2026-05-15T04:00:00Z","v":720859,"vw":63.029012},{"c":62.82,"h":65.2,"l":62.03,"n":10133,"o":63.31,"t":"2026-05-18T04:00:00Z","v":546947,"vw":63.316359},{"c":61.29,"h":64.11,"l":60.86,"n":10874,"o":62.92,"t":"2026-05-19T04:00:00Z","v":640666,"vw":62.041053},{"c":64.79,"h":64.91,"l":61.38,"n":12728,"o":61.38,"t":"2026-05-20T04:00:00Z","v":1229184,"vw":63.939481},{"c":63.48,"h":65.27,"l":63.3,"n":10091,"o":64.79,"t":"2026-05-21T04:00:00Z","v":293744,"vw":63.847473},{"c":62.26,"h":65.0827,"l":62.17,"n":8291,"o":63.49,"t":"2026-05-22T04:00:00Z","v":259601,"vw":62.777445},{"c":61.16,"h":62.8882,"l":60.83,"n":10211,"o":62.44,"t":"2026-05-26T04:00:00Z","v":1068598,"vw":61.362512},{"c":60.06,"h":61.785,"l":59.99,"n":11871,"o":60.95,"t":"2026-05-27T04:00:00Z","v":562806,"vw":60.747736},{"c":59.54,"h":60.45,"l":59.43,"n":10172,"o":60.09,"t":"2026-05-28T04:00:00Z","v":1054621,"vw":59.821323},{"c":59.4,"h":60.63,"l":58.185,"n":12719,"o":59.95,"t":"2026-05-29T04:00:00Z","v":616009,"vw":59.321893},{"c":58.93,"h":60.045,"l":57.55,"n":11085,"o":59.4,"t":"2026-06-01T04:00:00Z","v":440073,"vw":58.702919},{"c":57.41,"h":59.115,"l":56.1301,"n":12052,"o":58.22,"t":"2026-06-02T04:00:00Z","v":1588336,"vw":57.205536},{"c":58.76,"h":58.815,"l":56,"n":12223,"o":57.62,"t":"2026-06-03T04:00:00Z","v":834000,"vw":58.041029},{"c":60.34,"h":61.83,"l":58.95,"n":12215,"o":58.95,"t":"2026-06-04T04:00:00Z","v":433069,"vw":60.513564},{"c":59.28,"h":62.5,"l":58.8,"n":9078,"o":60.86,"t":"2026-06-05T04:00:00Z","v":370136,"vw":59.771639},{"c":59.64,"h":61.25,"l":58.49,"n":9301,"o":59.43,"t":"2026-06-08T04:00:00Z","v":443408,"vw":59.7888},{"c":61.55,"h":62.64,"l":60.26,"n":12909,"o":60.26,"t":"2026-06-09T04:00:00Z","v":615583,"vw":61.600432},{"c":61.27,"h":63.97,"l":61.22,"n":7489,"o":61.55,"t":"2026-06-10T04:00:00Z","v":319957,"vw":62.025546},{"c":62.61,"h":64.59,"l":60.66,"n":9978,"o":61.3,"t":"2026-06-11T04:00:00Z","v":399737,"vw":63.059489},{"c":61.95,"h":63.61,"l":61.71,"n":8825,"o":62.7,"t":"2026-06-12T04:00:00Z","v":267341,"vw":62.292405},{"c":61.85,"h":63.48,"l":61.52,"n":8853,"o":62.08,"t":"2026-06-15T04:00:00Z","v":502444,"vw":61.96298},{"c":60.8,"h":62.595,"l":60.08,"n":13287,"o":62.13,"t":"2026-06-16T04:00:00Z","v":718813,"vw":60.832991},{"c":62.55,"h":63.04,"l":60.51,"n":9782,"o":60.8,"t":"2026-06-17T04:00:00Z","v":462295,"vw":62.262108},{"c":63.16,"h":64.24,"l":62.37,"n":7453,"o":63.38,"t":"2026-06-18T04:00:00Z","v":402158,"vw":63.198949},{"c":63.56,"h":64.21,"l":62.51,"n":13235,"o":63.34,"t":"2026-06-22T04:00:00Z","v":788738,"vw":63.423103},{"c":66.17,"h":67,"l":63.81,"n":18655,"o":63.88,"t":"2026-06-23T04:00:00Z","v":1289835,"vw":65.523703},{"c":67.11,"h":69.48,"l":66.4,"n":15215,"o":66.4,"t":"2026-06-24T04:00:00Z","v":910201,"vw":68.101617},{"c":64.34,"h":67.88,"l":64.05,"n":14820,"o":66.72,"t":"2026-06-25T04:00:00Z","v":510896,"vw":65.321181},{"c":62.92,"h":66.5,"l":60.72,"n":16351,"o":64.64,"t":"2026-06-26T04:00:00Z","v":2025090,"vw":62.943872},{"c":61.26,"h":63.045,"l":60.69,"n":17872,"o":62.87,"t":"2026-06-29T04:00:00Z","v":979941,"vw":61.47977},{"c":62.94,"h":64.22,"l":60.73,"n":16399,"o":61.95,"t":"2026-06-30T04:00:00Z","v":1448005,"vw":62.697073},{"c":60.89,"h":65.82,"l":56.51,"n":33509,"o":63.91,"t":"2026-07-01T04:00:00Z","v":2981364,"vw":60.004417},{"c":65.44,"h":66.19,"l":60.405,"n":19381,"o":60.45,"t":"2026-07-02T04:00:00Z","v":1785759,"vw":64.005611},{"c":67.05,"h":67.09,"l":64.5,"n":10496,"o":65.32,"t":"2026-07-06T04:00:00Z","v":1458762,"vw":65.939271},{"c":70.55,"h":72.5,"l":67.8013,"n":14916,"o":68.38,"t":"2026-07-07T04:00:00Z","v":1685153,"vw":70.689551},{"c":67.73,"h":70.685,"l":67.58,"n":14612,"o":70.19,"t":"2026-07-08T04:00:00Z","v":1330666,"vw":68.389578},{"c":64.14,"h":68.2182,"l":61.71,"n":28332,"o":67.04,"t":"2026-07-09T04:00:00Z","v":2168849,"vw":63.995693},{"c":58.14,"h":63.84,"l":57.51,"n":29227,"o":63.74,"t":"2026-07-10T04:00:00Z","v":2367209,"vw":59.023403},{"c":59.31,"h":60.1975,"l":56.96,"n":19824,"o":58.25,"t":"2026-07-13T04:00:00Z","v":1113278,"vw":59.134848},{"c":56.11,"h":59.26,"l":55.53,"n":27538,"o":57.65,"t":"2026-07-14T04:00:00Z","v":2079538,"vw":56.276453},{"c":57.5,"h":57.61,"l":53.89,"n":21223,"o":55.85,"t":"2026-07-15T04:00:00Z","v":1467094,"vw":56.289438},{"c":57.69,"h":59.78,"l":57.1831,"n":22215,"o":58.59,"t":"2026-07-16T04:00:00Z","v":1520649,"vw":58.27813},{"c":59.85,"h":59.95,"l":57.38,"n":16354,"o":57.38,"t":"2026-07-17T04:00:00Z","v":971214,"vw":59.198058},{"c":56.25,"h":60.435,"l":56.1,"n":21654,"o":59.33,"t":"2026-07-20T04:00:00Z","v":1520789,"vw":57.386542},{"c":57.26,"h":57.79,"l":55.24,"n":14938,"o":55.24,"t":"2026-07-21T04:00:00Z","v":1042992,"vw":56.740352},{"c":57.58,"h":58.78,"l":56.3101,"n":14328,"o":57.25,"t":"2026-07-22T04:00:00Z","v":1283069,"vw":57.81218},{"c":58.58,"h":58.585,"l":56.38,"n":9890,"o":56.47,"t":"2026-07-23T04:00:00Z","v":1088835,"vw":58.028657},{"c":58.66,"h":59.055,"l":57.54,"n":8898,"o":58.71,"t":"2026-07-24T04:00:00Z","v":446525,"vw":58.416822},{"c":60.12,"h":61.21,"l":58.74,"n":12159,"o":58.74,"t":"2026-07-27T04:00:00Z","v":725431,"vw":60.42725},{"c":58.95,"h":61.365,"l":58.67,"n":14047,"o":60.99,"t":"2026-07-28T04:00:00Z","v":510237,"vw":59.407119},{"c":58.52,"h":59.4,"l":57.33,"n":13019,"o":58.76,"t":"2026-07-29T04:00:00Z","v":679460,"vw":58.24188},{"c":59.54,"h":59.75,"l":57.09,"n":14736,"o":57.88,"t":"2026-07-30T04:00:00Z","v":699218,"vw":59.212996},{"c":59.04,"h":59.33,"l":57.32,"n":12438,"o":58.85,"t":"2026-07-31T04:00:00Z","v":637052,"vw":58.760241},{"c":61.32,"h":63,"l":58.72,"n":13499,"o":59.075,"t":"2026-08-03T04:00:00Z","v":831160,"vw":61.810176},{"c":61.11,"h":62.185,"l":60.33,"n":9130,"o":61.67,"t":"2026-08-04T04:00:00Z","v":541886,"vw":61.106631},{"c":61.29,"h":62.02,"l":60.12,"n":7720,"o":62.02,"t":"2026-08-05T04:00:00Z","v":354524,"vw":61.00236},{"c":65.33,"h":66.24,"l":57.63,"n":24350,"o":57.63,"t":"2026-08-06T04:00:00Z","v":1649053,"vw":64.410065},{"c":64.79,"h":68,"l":63.75,"n":18512,"o":65.33,"t":"2026-08-07T04:00:00Z","v":983182,"vw":65.065549},{"c":67.76,"h":67.86,"l":62.85,"n":17885,"o":64.79,"t":"2026-08-10T04:00:00Z","v":947781,"vw":66.618893},{"c":69.46,"h":69.66,"l":66.34,"n":16032,"o":67.54,"t":"2026-08-11T04:00:00Z","v":740826,"vw":68.518843},{"c":70.015,"h":70.48,"l":68.335,"n":17771,"o":69.89,"t":"2026-08-12T04:00:00Z","v":1017436,"vw":69.717358},{"c":68.88,"h":71.345,"l":68.06,"n":14956,"o":70.72,"t":"2026-08-13T04:00:00Z","v":631800,"vw":69.11179},{"c":69.2,"h":69.7,"l":67.61,"n":10271,"o":68.82,"t":"2026-08-14T04:00:00Z","v":448282,"vw":68.939435},{"c":70.615,"h":70.78,"l":68.71,"n":12111,"o":68.83,"t":"2026-08-17T04:00:00Z","v":541218,"vw":70.322566},{"c":71.03,"h":71.5,"l":69.665,"n":12096,"o":70.73,"t":"2026-08-18T04:00:00Z","v":628850,"vw":70.65441},{"c":73.44,"h":73.51,"l":71.37,"n":12609,"o":72,"t":"2026-08-19T04:00:00Z","v":757520,"vw":72.601242},{"c":71.505,"h":73.42,"l":70.0975,"n":9714,"o":72.81,"t":"2026-08-20T04:00:00Z","v":481707,"vw":71.089778},{"c":72.7,"h":73.135,"l":71.26,"n":10509,"o":71.72,"t":"2026-08-21T04:00:00Z","v":636360,"vw":72.575263},{"c":72.81,"h":73.08,"l":71.765,"n":12242,"o":72.88,"t":"2026-08-24T04:00:00Z","v":414089,"vw":72.739867},{"c":71.45,"h":74,"l":71.05,"n":10603,"o":72.55,"t":"2026-08-25T04:00:00Z","v":538375,"vw":71.868023},{"c":70.65,"h":71.15,"l":69.77,"n":9784,"o":71.1,"t":"2026-08-26T04:00:00Z","v":611572,"vw":70.720256},{"c":71.92,"h":72.145,"l":69.465,"n":10708,"o":70.07,"t":"2026-08-27T04:00:00Z","v":876944,"vw":71.604784},{"c":71.76,"h":72.03,"l":70.73,"n":11360,"o":71.19,"t":"2026-08-28T04:00:00Z","v":615699,"vw":71.572006},{"c":74.24,"h":74.935,"l":70.71,"n":12222,"o":71.47,"t":"2026-08-31T04:00:00Z","v":712024,"vw":74.018693},{"c":74.05,"h":75.08,"l":73.515,"n":11892,"o":73.86,"t":"2026-09-01T04:00:00Z","v":587278,"vw":74.027161},{"c":82.76,"h":82.97,"l":74.105,"n":28877,"o":74.63,"t":"2026-09-02T04:00:00Z","v":1899757,"vw":80.580136},{"c":83.205,"h":84.5,"l":81.9454,"n":16423,"o":82.76,"t":"2026-09-03T04:00:00Z","v":733493,"vw":83.193469},{"c":90.78,"h":91.53,"l":81.07,"n":25618,"o":82.7,"t":"2026-09-04T04:00:00Z","v":1595668,"vw":88.877173},{"c":87.22,"h":90.75,"l":87.01,"n":24357,"o":89.67,"t":"2026-09-08T04:00:00Z","v":1818678,"vw":88.467091},{"c":82.77,"h":87.31,"l":82.67,"n":15132,"o":86.31,"t":"2026-09-09T04:00:00Z","v":565446,"vw":83.770996},{"c":81.12,"h":83.34,"l":80.81,"n":9941,"o":80.892,"t":"2026-09-10T04:00:00Z","v":403304,"vw":81.754601},{"c":79.31,"h":83.225,"l":79.175,"n":13180,"o":82.27,"t":"2026-09-11T04:00:00Z","v":490823,"vw":79.878402},{"c":79.95,"h":80.235,"l":78.4,"n":13368,"o":79.69,"t":"2026-09-14T04:00:00Z","v":693694,"vw":79.537144},{"c":78.23,"h":80.01,"l":77.77,"n":13863,"o":80.01,"t":"2026-09-15T04:00:00Z","v":624014,"vw":78.41814},{"c":77.64,"h":79.75,"l":77.08,"n":14957,"o":78.38,"t":"2026-09-16T04:00:00Z","v":658702,"vw":78.280023},{"c":79.03,"h":79.78,"l":77.29,"n":10575,"o":78.55,"t":"2026-09-17T04:00:00Z","v":474881,"vw":78.624001},{"c":78.09,"h":79.1,"l":77.33,"n":11215,"o":78.67,"t":"2026-09-18T04:00:00Z","v":711000,"vw":78.135937},{"c":77.46,"h":78.57,"l":76.39,"n":9987,"o":78.09,"t":"2026-09-21T04:00:00Z","v":487063,"vw":77.494994},{"c":77.08,"h":78.5925,"l":76.01,"n":11439,"o":77.61,"t":"2026-09-22T04:00:00Z","v":517018,"vw":77.46719},{"c":74.29,"h":77.6061,"l":74.2,"n":10856,"o":77.18,"t":"2026-09-23T04:00:00Z","v":674292,"vw":75.32413},{"c":75.96,"h":77.91,"l":74.44,"n":11698,"o":75.33,"t":"2026-09-24T04:00:00Z","v":598791,"vw":75.916664},{"c":75.69,"h":76.17,"l":73.8501,"n":10778,"o":75.78,"t":"2026-09-25T04:00:00Z","v":721457,"vw":75.105025},{"c":76.81,"h":76.8195,"l":74.6601,"n":13095,"o":75.83,"t":"2026-09-28T04:00:00Z","v":1309047,"vw":75.964657},{"c":76.69,"h":77.9872,"l":75.53,"n":10811,"o":76.22,"t":"2026-09-29T04:00:00Z","v":417978,"vw":76.620175},{"c":78.61,"h":78.7,"l":76.315,"n":14568,"o":76.76,"t":"2026-09-30T04:00:00Z","v":1562916,"vw":78.007385},{"c":75.46,"h":79.1,"l":75.03,"n":15079,"o":78.45,"t":"2026-10-01T04:00:00Z","v":1242209,"vw":76.003409},{"c":73,"h":75.84,"l":72.94,"n":14928,"o":75.84,"t":"2026-10-02T04:00:00Z","v":1205504,"vw":73.866553},{"c":74.455,"h":75,"l":72.76,"n":10590,"o":73.22,"t":"2026-10-05T04:00:00Z","v":939637,"vw":74.357198},{"c":74.11,"h":75.255,"l":72.94,"n":12428,"o":74.48,"t":"2026-10-06T04:00:00Z","v":432449,"vw":74.212138},{"c":73.61,"h":74.675,"l":73.3,"n":8497,"o":73.58,"t":"2026-10-07T04:00:00Z","v":542295,"vw":73.789839},{"c":72.22,"h":74.515,"l":70.8,"n":14174,"o":73.07,"t":"2026-10-08T04:00:00Z","v":642160,"vw":72.431618},{"c":73.16,"h":73.93,"l":71.2,"n":10556,"o":72.22,"t":"2026-10-09T04:00:00Z","v":481773,"vw":73.205237},{"c":74.4,"h":76.64,"l":72.975,"n":15717,"o":73.2,"t":"2026-10-12T04:00:00Z","v":1463078,"vw":75.037576},{"c":70.82,"h":75.02,"l":70.32,"n":13672,"o":74.5,"t":"2026-10-13T04:00:00Z","v":1632847,"vw":72.237865},{"c":72.29,"h":73.35,"l":70.03,"n":14476,"o":70.57,"t":"2026-10-14T04:00:00Z","v":1166806,"vw":72.397657},{"c":70.99,"h":74.94,"l":70.55,"n":17797,"o":72.585,"t":"2026-10-15T04:00:00Z","v":1398381,"vw":72.227155},{"c":68.07,"h":70.87,"l":67.95,"n":19215,"o":70.87,"t":"2026-10-16T04:00:00Z","v":2871613,"vw":68.305313},{"c":69.5,"h":70.94,"l":68.08,"n":12573,"o":68.08,"t":"2026-10-19T04:00:00Z","v":682576,"vw":69.512351},{"c":71.03,"h":72.46,"l":67.93,"n":15392,"o":69.54,"t":"2026-10-20T04:00:00Z","v":898996,"vw":71.02928},{"c":70.5,"h":72.81,"l":70.2,"n":14678,"o":70.85,"t":"2026-10-21T04:00:00Z","v":945933,"vw":71.333559},{"c":72.08,"h":73.11,"l":69.55,"n":12450,"o":70.93,"t":"2026-10-22T04:00:00Z","v":688672,"vw":72.030067}],"volatilityBars":[{"c":77.52,"h":77.75,"l":76.01,"n":167,"o":77.61,"t":"2026-09-22T13:30:00Z","v":8055,"vw":77.452114},{"c":78.01,"h":78.435,"l":77.28,"n":276,"o":77.28,"t":"2026-09-22T13:45:00Z","v":9601,"vw":77.758093},{"c":77.71,"h":78.5925,"l":77.71,"n":213,"o":78.335,"t":"2026-09-22T14:00:00Z","v":7519,"vw":78.18786},{"c":77.62,"h":77.98,"l":77.4101,"n":176,"o":77.98,"t":"2026-09-22T14:15:00Z","v":5212,"vw":77.696151},{"c":77.785,"h":77.88,"l":77.48,"n":287,"o":77.65,"t":"2026-09-22T14:30:00Z","v":7845,"vw":77.610527},{"c":77.82,"h":78.575,"l":77.785,"n":452,"o":77.785,"t":"2026-09-22T14:45:00Z","v":39203,"vw":78.080436},{"c":77.84,"h":78.335,"l":77.63,"n":596,"o":77.87,"t":"2026-09-22T15:00:00Z","v":56152,"vw":78.068193},{"c":78.28,"h":78.28,"l":77.675,"n":343,"o":77.675,"t":"2026-09-22T15:15:00Z","v":16379,"vw":78.042749},{"c":78.025,"h":78.325,"l":77.86,"n":240,"o":78.25,"t":"2026-09-22T15:30:00Z","v":6724,"vw":78.071944},{"c":77.405,"h":78.03,"l":77.37,"n":336,"o":78.03,"t":"2026-09-22T15:45:00Z","v":10433,"vw":77.664813},{"c":77.83,"h":77.83,"l":77.27,"n":255,"o":77.33,"t":"2026-09-22T16:00:00Z","v":11042,"vw":77.592079},{"c":77.61,"h":77.64,"l":77.52,"n":112,"o":77.635,"t":"2026-09-22T16:15:00Z","v":1745,"vw":77.6125},{"c":77.755,"h":77.905,"l":77.615,"n":302,"o":77.615,"t":"2026-09-22T16:30:00Z","v":8068,"vw":77.803437},{"c":77.66,"h":77.748,"l":77.605,"n":165,"o":77.748,"t":"2026-09-22T16:45:00Z","v":3937,"vw":77.684156},{"c":77.36,"h":77.71,"l":77.36,"n":216,"o":77.61,"t":"2026-09-22T17:00:00Z","v":7346,"vw":77.596825},{"c":77.13,"h":77.35,"l":76.79,"n":301,"o":77.34,"t":"2026-09-22T17:15:00Z","v":10054,"vw":77.158188},{"c":77.255,"h":77.26,"l":77.1,"n":171,"o":77.235,"t":"2026-09-22T17:30:00Z","v":4623,"vw":77.232423},{"c":77.415,"h":77.46,"l":77.23,"n":443,"o":77.255,"t":"2026-09-22T17:45:00Z","v":10340,"vw":77.343826},{"c":77.28,"h":77.5875,"l":77.275,"n":415,"o":77.42,"t":"2026-09-22T18:00:00Z","v":19906,"vw":77.381389},{"c":77.3,"h":77.45,"l":77.2625,"n":562,"o":77.325,"t":"2026-09-22T18:15:00Z","v":16750,"vw":77.357542},{"c":77.315,"h":77.358,"l":77.22,"n":177,"o":77.358,"t":"2026-09-22T18:30:00Z","v":6444,"vw":77.26439},{"c":77.18,"h":77.315,"l":77.12,"n":186,"o":77.3125,"t":"2026-09-22T18:45:00Z","v":4386,"vw":77.217928},{"c":77.15,"h":77.35,"l":77.105,"n":449,"o":77.19,"t":"2026-09-22T19:00:00Z","v":23385,"vw":77.206709},{"c":76.945,"h":77.12,"l":76.885,"n":527,"o":77.06,"t":"2026-09-22T19:15:00Z","v":12537,"vw":77.006339},{"c":76.95,"h":77.18,"l":76.9,"n":609,"o":76.93,"t":"2026-09-22T19:30:00Z","v":24206,"vw":77.026797},{"c":77.16,"h":77.16,"l":76.83,"n":1975,"o":76.97,"t":"2026-09-22T19:45:00Z","v":83409,"vw":77.00192},{"c":77.08,"h":77.08,"l":77.08,"n":36,"o":77.08,"t":"2026-09-22T20:00:00Z","v":87366,"vw":77.08},{"c":77.275,"h":77.6061,"l":76.65,"n":266,"o":77.18,"t":"2026-09-23T13:30:00Z","v":29696,"vw":77.058759},{"c":76.59,"h":77.19,"l":76.415,"n":368,"o":77.19,"t":"2026-09-23T13:45:00Z","v":37983,"vw":76.829584},{"c":76.45,"h":76.77,"l":75.94,"n":266,"o":76.21,"t":"2026-09-23T14:00:00Z","v":13394,"vw":76.185745},{"c":76.86,"h":77.08,"l":76.46,"n":181,"o":76.46,"t":"2026-09-23T14:15:00Z","v":10097,"vw":76.969562},{"c":76.08,"h":76.55,"l":76.08,"n":229,"o":76.55,"t":"2026-09-23T14:30:00Z","v":7128,"vw":76.256423},{"c":76.155,"h":76.28,"l":75.96,"n":206,"o":76,"t":"2026-09-23T14:45:00Z","v":12530,"vw":76.009013},{"c":76.395,"h":76.4,"l":76,"n":175,"o":76.155,"t":"2026-09-23T15:00:00Z","v":4165,"vw":76.182767},{"c":76.04,"h":76.41,"l":76.025,"n":224,"o":76.395,"t":"2026-09-23T15:15:00Z","v":6432,"vw":76.295128},{"c":75.885,"h":76.015,"l":75.875,"n":198,"o":76,"t":"2026-09-23T15:30:00Z","v":5700,"vw":75.947487},{"c":75.94,"h":76.09,"l":75.89,"n":203,"o":76.05,"t":"2026-09-23T15:45:00Z","v":13859,"vw":75.979287},{"c":75.62,"h":75.96,"l":75.41,"n":311,"o":75.96,"t":"2026-09-23T16:00:00Z","v":18098,"vw":75.654788},{"c":75.325,"h":75.57,"l":75.2,"n":222,"o":75.555,"t":"2026-09-23T16:15:00Z","v":12308,"vw":75.463297},{"c":75.49,"h":75.58,"l":75.23,"n":195,"o":75.33,"t":"2026-09-23T16:30:00Z","v":10820,"vw":75.415561},{"c":75.09,"h":75.475,"l":75.04,"n":227,"o":75.475,"t":"2026-09-23T16:45:00Z","v":8217,"vw":75.223939},{"c":74.83,"h":75.17,"l":74.66,"n":580,"o":75.02,"t":"2026-09-23T17:00:00Z","v":27245,"vw":74.939965},{"c":74.82,"h":74.945,"l":74.74,"n":245,"o":74.87,"t":"2026-09-23T17:15:00Z","v":10303,"vw":74.859874},{"c":75.085,"h":75.085,"l":74.855,"n":199,"o":74.855,"t":"2026-09-23T17:30:00Z","v":5596,"vw":74.991715},{"c":75.03,"h":75.1,"l":74.96,"n":142,"o":74.96,"t":"2026-09-23T17:45:00Z","v":5212,"vw":75.057682},{"c":74.57,"h":75.04,"l":74.55,"n":223,"o":75.02,"t":"2026-09-23T18:00:00Z","v":6450,"vw":74.754998},{"c":75.19,"h":75.295,"l":74.44,"n":339,"o":74.58,"t":"2026-09-23T18:15:00Z","v":14853,"vw":74.786878},{"c":74.945,"h":75.38,"l":74.86,"n":381,"o":75.2,"t":"2026-09-23T18:30:00Z","v":12270,"vw":75.123857},{"c":75.05,"h":75.07,"l":74.775,"n":331,"o":74.98,"t":"2026-09-23T18:45:00Z","v":10181,"vw":74.988216},{"c":74.84,"h":75.08,"l":74.71,"n":547,"o":75.055,"t":"2026-09-23T19:00:00Z","v":16181,"vw":74.968694},{"c":74.86,"h":74.94,"l":74.68,"n":602,"o":74.815,"t":"2026-09-23T19:15:00Z","v":22345,"vw":74.799914},{"c":74.58,"h":74.94,"l":74.58,"n":480,"o":74.805,"t":"2026-09-23T19:30:00Z","v":14549,"vw":74.722845},{"c":74.25,"h":74.55,"l":74.2,"n":1605,"o":74.42,"t":"2026-09-23T19:45:00Z","v":68421,"vw":74.368634},{"c":74.29,"h":74.29,"l":74.29,"n":37,"o":74.29,"t":"2026-09-23T20:00:00Z","v":118244,"vw":74.29},{"c":74.5,"h":74.5,"l":74.5,"n":4,"o":74.5,"t":"2026-09-24T08:45:00Z","v":204,"vw":74.5},{"c":74.8,"h":74.9,"l":74.8,"n":7,"o":74.9,"t":"2026-09-24T09:00:00Z","v":368,"vw":74.85},{"c":74.68,"h":75.35,"l":74.44,"n":83,"o":75.33,"t":"2026-09-24T13:30:00Z","v":7478,"vw":75.300461},{"c":75.285,"h":75.285,"l":74.47,"n":182,"o":74.47,"t":"2026-09-24T13:45:00Z","v":5010,"vw":74.866922},{"c":75.46,"h":75.47,"l":74.66,"n":234,"o":74.96,"t":"2026-09-24T14:00:00Z","v":13810,"vw":75.200177},{"c":76.49,"h":76.49,"l":75.28,"n":276,"o":75.46,"t":"2026-09-24T14:15:00Z","v":9440,"vw":75.751498},{"c":77.8972,"h":77.91,"l":76.45,"n":281,"o":76.56,"t":"2026-09-24T14:30:00Z","v":16533,"vw":77.245858},{"c":76.3725,"h":77.91,"l":76.3725,"n":471,"o":77.7588,"t":"2026-09-24T14:45:00Z","v":23518,"vw":77.346146},{"c":76.015,"h":76.63,"l":76.015,"n":353,"o":76.36,"t":"2026-09-24T15:00:00Z","v":16794,"vw":76.418955},{"c":75.905,"h":76.44,"l":75.8,"n":495,"o":76.2,"t":"2026-09-24T15:15:00Z","v":21142,"vw":76.153861},{"c":75.38,"h":76,"l":74.97,"n":543,"o":75.905,"t":"2026-09-24T15:30:00Z","v":40021,"vw":75.539445},{"c":75.62,"h":75.72,"l":75.1,"n":301,"o":75.56,"t":"2026-09-24T15:45:00Z","v":11100,"vw":75.42531},{"c":75.05,"h":75.49,"l":74.96,"n":356,"o":75.49,"t":"2026-09-24T16:00:00Z","v":14796,"vw":75.256596},{"c":75.94,"h":76.01,"l":75.08,"n":276,"o":75.145,"t":"2026-09-24T16:15:00Z","v":8576,"vw":75.444272},{"c":75.88,"h":75.98,"l":75.7,"n":125,"o":75.79,"t":"2026-09-24T16:30:00Z","v":3424,"vw":75.83382},{"c":75.755,"h":75.945,"l":75.72,"n":103,"o":75.72,"t":"2026-09-24T16:45:00Z","v":2454,"vw":75.772563},{"c":75.89,"h":76.15,"l":75.62,"n":284,"o":75.64,"t":"2026-09-24T17:00:00Z","v":6839,"vw":75.82043},{"c":75.66,"h":75.78,"l":75.56,"n":49,"o":75.67,"t":"2026-09-24T17:15:00Z","v":1131,"vw":75.667286},{"c":75.43,"h":75.685,"l":75.41,"n":207,"o":75.66,"t":"2026-09-24T17:30:00Z","v":6176,"vw":75.60703},{"c":75.63,"h":75.72,"l":75.49,"n":127,"o":75.49,"t":"2026-09-24T17:45:00Z","v":2637,"vw":75.609167},{"c":75.74,"h":75.74,"l":75.55,"n":246,"o":75.625,"t":"2026-09-24T18:00:00Z","v":7462,"vw":75.611775},{"c":75.87,"h":75.945,"l":75.775,"n":238,"o":75.8,"t":"2026-09-24T18:15:00Z","v":7416,"vw":75.854423},{"c":76.15,"h":76.28,"l":75.84,"n":240,"o":75.84,"t":"2026-09-24T18:30:00Z","v":4995,"vw":76.151852},{"c":76.02,"h":76.25,"l":75.985,"n":295,"o":76.135,"t":"2026-09-24T18:45:00Z","v":9069,"vw":76.07942},{"c":75.565,"h":76.08,"l":75.565,"n":442,"o":76.05,"t":"2026-09-24T19:00:00Z","v":9840,"vw":75.871043},{"c":75.84,"h":75.84,"l":75.45,"n":238,"o":75.45,"t":"2026-09-24T19:15:00Z","v":6797,"vw":75.672094},{"c":75.94,"h":76.08,"l":75.66,"n":662,"o":75.81,"t":"2026-09-24T19:30:00Z","v":24264,"vw":75.834266},{"c":75.94,"h":76.145,"l":75.3,"n":2282,"o":75.86,"t":"2026-09-24T19:45:00Z","v":124470,"vw":75.787813},{"c":75.96,"h":75.96,"l":75.96,"n":34,"o":75.96,"t":"2026-09-24T20:00:00Z","v":133150,"vw":75.96},{"c":74.465,"h":75.81,"l":74.1675,"n":344,"o":75.78,"t":"2026-09-25T13:30:00Z","v":16669,"vw":75.318289},{"c":74.94,"h":75.04,"l":74.31,"n":177,"o":74.66,"t":"2026-09-25T13:45:00Z","v":14978,"vw":74.485115},{"c":74.355,"h":74.7,"l":74.25,"n":325,"o":74.695,"t":"2026-09-25T14:00:00Z","v":23148,"vw":74.449848},{"c":74.15,"h":74.48,"l":73.8501,"n":244,"o":74.29,"t":"2026-09-25T14:15:00Z","v":8970,"vw":74.15529},{"c":74.32,"h":74.34,"l":73.94,"n":230,"o":74.15,"t":"2026-09-25T14:30:00Z","v":8088,"vw":74.148889},{"c":74.45,"h":74.48,"l":74.145,"n":152,"o":74.2,"t":"2026-09-25T14:45:00Z","v":4050,"vw":74.25857},{"c":74.54,"h":74.94,"l":74.34,"n":384,"o":74.45,"t":"2026-09-25T15:00:00Z","v":19492,"vw":74.586855},{"c":75.005,"h":75.37,"l":73.9,"n":627,"o":74.66,"t":"2026-09-25T15:15:00Z","v":97670,"vw":74.330413},{"c":74.995,"h":75.455,"l":74.96,"n":246,"o":75.005,"t":"2026-09-25T15:30:00Z","v":9426,"vw":75.073362},{"c":74.74,"h":74.98,"l":74.645,"n":163,"o":74.98,"t":"2026-09-25T15:45:00Z","v":5328,"vw":74.81192},{"c":75.305,"h":75.355,"l":74.745,"n":332,"o":74.745,"t":"2026-09-25T16:00:00Z","v":18290,"vw":74.941895},{"c":75.265,"h":75.35,"l":75.22,"n":204,"o":75.22,"t":"2026-09-25T16:15:00Z","v":9837,"vw":75.262665},{"c":75.185,"h":75.65,"l":75.185,"n":296,"o":75.265,"t":"2026-09-25T16:30:00Z","v":11097,"vw":75.347089},{"c":75.265,"h":75.38,"l":75.24,"n":214,"o":75.38,"t":"2026-09-25T16:45:00Z","v":6349,"vw":75.273355},{"c":75.18,"h":75.3,"l":75.13,"n":186,"o":75.23,"t":"2026-09-25T17:00:00Z","v":4443,"vw":75.21619},{"c":75.055,"h":75.125,"l":74.915,"n":229,"o":75.125,"t":"2026-09-25T17:15:00Z","v":6183,"vw":75.035923},{"c":75.37,"h":75.41,"l":75.055,"n":412,"o":75.055,"t":"2026-09-25T17:30:00Z","v":13517,"vw":75.158156},{"c":75.835,"h":75.84,"l":75.34,"n":331,"o":75.39,"t":"2026-09-25T17:45:00Z","v":9761,"vw":75.453757},{"c":75.725,"h":76,"l":75.72,"n":222,"o":75.835,"t":"2026-09-25T18:00:00Z","v":10086,"vw":75.886066},{"c":75.6075,"h":75.83,"l":75.55,"n":248,"o":75.82,"t":"2026-09-25T18:15:00Z","v":9397,"vw":75.671075},{"c":75.44,"h":75.79,"l":75.44,"n":327,"o":75.6125,"t":"2026-09-25T18:30:00Z","v":14176,"vw":75.574194},{"c":75.465,"h":75.63,"l":75.43,"n":370,"o":75.45,"t":"2026-09-25T18:45:00Z","v":9846,"vw":75.501039},{"c":75.74,"h":75.74,"l":75.36,"n":562,"o":75.42,"t":"2026-09-25T19:00:00Z","v":33366,"vw":75.527782},{"c":75.78,"h":76.17,"l":75.7775,"n":478,"o":75.78,"t":"2026-09-25T19:15:00Z","v":13347,"vw":75.988662},{"c":75.23,"h":75.86,"l":75.15,"n":494,"o":75.83,"t":"2026-09-25T19:30:00Z","v":17164,"vw":75.423419},{"c":75.75,"h":75.98,"l":75.26,"n":1758,"o":75.31,"t":"2026-09-25T19:45:00Z","v":85025,"vw":75.607154},{"c":75.69,"h":75.69,"l":75.69,"n":29,"o":75.69,"t":"2026-09-25T20:00:00Z","v":68973,"vw":75.69},{"c":75.68,"h":75.69,"l":75.68,"n":7,"o":75.69,"t":"2026-09-28T09:00:00Z","v":205,"vw":75.685},{"c":75.02,"h":75.94,"l":74.67,"n":199,"o":75.83,"t":"2026-09-28T13:30:00Z","v":13400,"vw":75.433094},{"c":74.72,"h":75.13,"l":74.69,"n":203,"o":74.99,"t":"2026-09-28T13:45:00Z","v":9284,"vw":74.843087},{"c":74.74,"h":75.005,"l":74.6601,"n":244,"o":74.6601,"t":"2026-09-28T14:00:00Z","v":5117,"vw":74.87736},{"c":75.21,"h":75.21,"l":74.73,"n":132,"o":74.74,"t":"2026-09-28T14:15:00Z","v":7632,"vw":74.898207},{"c":74.98,"h":75.435,"l":74.98,"n":174,"o":75.425,"t":"2026-09-28T14:30:00Z","v":5218,"vw":75.244706},{"c":75.19,"h":75.44,"l":75.016,"n":227,"o":75.016,"t":"2026-09-28T14:45:00Z","v":6971,"vw":75.301754},{"c":75.34,"h":75.46,"l":75.14,"n":204,"o":75.14,"t":"2026-09-28T15:00:00Z","v":4869,"vw":75.287394},{"c":75.51,"h":75.51,"l":75.27,"n":86,"o":75.27,"t":"2026-09-28T15:15:00Z","v":2714,"vw":75.483574},{"c":75.37,"h":75.715,"l":75.37,"n":225,"o":75.38,"t":"2026-09-28T15:30:00Z","v":7054,"vw":75.492273},{"c":75.43,"h":75.43,"l":75.195,"n":158,"o":75.38,"t":"2026-09-28T15:45:00Z","v":4695,"vw":75.250823},{"c":75.5,"h":75.5,"l":75.05,"n":252,"o":75.435,"t":"2026-09-28T16:00:00Z","v":6806,"vw":75.239024},{"c":76.29,"h":76.49,"l":75.41,"n":636,"o":75.48,"t":"2026-09-28T16:15:00Z","v":31892,"vw":75.679342},{"c":75.45,"h":76.285,"l":75.43,"n":299,"o":76.09,"t":"2026-09-28T16:30:00Z","v":13060,"vw":75.635627},{"c":75.74,"h":75.74,"l":75.365,"n":468,"o":75.47,"t":"2026-09-28T16:45:00Z","v":23977,"vw":75.496501},{"c":75.61,"h":75.82,"l":75.55,"n":751,"o":75.7424,"t":"2026-09-28T17:00:00Z","v":36643,"vw":75.708875},{"c":75.42,"h":75.89,"l":75.39,"n":255,"o":75.7,"t":"2026-09-28T17:15:00Z","v":13034,"vw":75.774091},{"c":75.445,"h":75.445,"l":75.105,"n":288,"o":75.39,"t":"2026-09-28T17:30:00Z","v":10812,"vw":75.263855},{"c":75.39,"h":75.44,"l":75.3,"n":130,"o":75.43,"t":"2026-09-28T17:45:00Z","v":4376,"vw":75.393885},{"c":75.71,"h":75.73,"l":75.3,"n":394,"o":75.39,"t":"2026-09-28T18:00:00Z","v":13894,"vw":75.600334},{"c":75.525,"h":75.7,"l":75.485,"n":207,"o":75.68,"t":"2026-09-28T18:15:00Z","v":8597,"vw":75.57483},{"c":75.6025,"h":75.62,"l":75.42,"n":147,"o":75.515,"t":"2026-09-28T18:30:00Z","v":3459,"vw":75.541167},{"c":75.74,"h":75.75,"l":75.61,"n":615,"o":75.61,"t":"2026-09-28T18:45:00Z","v":26111,"vw":75.685265},{"c":75.74,"h":76.14,"l":75.63,"n":701,"o":75.69,"t":"2026-09-28T19:00:00Z","v":28877,"vw":75.795056},{"c":75.915,"h":76,"l":75.69,"n":758,"o":75.78,"t":"2026-09-28T19:15:00Z","v":28536,"vw":75.862321},{"c":75.975,"h":76.01,"l":75.88,"n":783,"o":75.915,"t":"2026-09-28T19:30:00Z","v":30843,"vw":75.952811},{"c":76.81,"h":76.8195,"l":75.85,"n":2951,"o":75.95,"t":"2026-09-28T19:45:00Z","v":138609,"vw":76.284837},{"c":76.81,"h":76.81,"l":76.81,"n":22,"o":76.81,"t":"2026-09-28T20:00:00Z","v":78056,"vw":76.81},{"c":76.81,"h":76.81,"l":76.81,"n":1,"o":76.81,"t":"2026-09-28T20:15:00Z","v":6571,"vw":76.81},{"c":76.72,"h":77.9872,"l":76.22,"n":147,"o":76.22,"t":"2026-09-29T13:30:00Z","v":12181,"vw":77.031253},{"c":75.665,"h":76.435,"l":75.53,"n":245,"o":76.07,"t":"2026-09-29T13:45:00Z","v":15222,"vw":75.843817},{"c":75.815,"h":76.02,"l":75.58,"n":137,"o":76,"t":"2026-09-29T14:00:00Z","v":3350,"vw":75.7404},{"c":75.92,"h":76.09,"l":75.63,"n":216,"o":76.09,"t":"2026-09-29T14:15:00Z","v":7899,"vw":75.833088},{"c":76.12,"h":76.12,"l":75.89,"n":175,"o":75.96,"t":"2026-09-29T14:30:00Z","v":5413,"vw":75.959297},{"c":76.59,"h":76.7,"l":76.23,"n":155,"o":76.255,"t":"2026-09-29T14:45:00Z","v":3620,"vw":76.448644},{"c":76.29,"h":76.53,"l":76.19,"n":227,"o":76.53,"t":"2026-09-29T15:00:00Z","v":12472,"vw":76.369627},{"c":76.39,"h":76.48,"l":76.31,"n":252,"o":76.34,"t":"2026-09-29T15:15:00Z","v":4183,"vw":76.365496},{"c":76.525,"h":76.595,"l":76.42,"n":202,"o":76.49,"t":"2026-09-29T15:30:00Z","v":8883,"vw":76.500029},{"c":76.77,"h":76.77,"l":76.46,"n":214,"o":76.46,"t":"2026-09-29T15:45:00Z","v":4282,"vw":76.604152},{"c":76.76,"h":76.925,"l":76.68,"n":236,"o":76.745,"t":"2026-09-29T16:00:00Z","v":7951,"vw":76.805718},{"c":76.72,"h":76.8,"l":76.68,"n":111,"o":76.735,"t":"2026-09-29T16:15:00Z","v":2566,"vw":76.729706},{"c":76.54,"h":76.78,"l":76.5,"n":310,"o":76.78,"t":"2026-09-29T16:30:00Z","v":13098,"vw":76.637955},{"c":76.87,"h":76.91,"l":76.4,"n":229,"o":76.48,"t":"2026-09-29T16:45:00Z","v":6118,"vw":76.672139},{"c":76.69,"h":76.88,"l":76.585,"n":177,"o":76.83,"t":"2026-09-29T17:00:00Z","v":4088,"vw":76.710652},{"c":76.505,"h":76.55,"l":76.335,"n":212,"o":76.53,"t":"2026-09-29T17:15:00Z","v":3879,"vw":76.472958},{"c":76.47,"h":76.55,"l":76.33,"n":287,"o":76.55,"t":"2026-09-29T17:30:00Z","v":8121,"vw":76.466066},{"c":76.45,"h":76.59,"l":76.395,"n":287,"o":76.54,"t":"2026-09-29T17:45:00Z","v":7037,"vw":76.484651},{"c":76.61,"h":76.645,"l":76.345,"n":334,"o":76.59,"t":"2026-09-29T18:00:00Z","v":9179,"vw":76.521175},{"c":76.77,"h":76.77,"l":76.555,"n":337,"o":76.62,"t":"2026-09-29T18:15:00Z","v":5936,"vw":76.684277},{"c":76.705,"h":76.8,"l":76.69,"n":368,"o":76.8,"t":"2026-09-29T18:30:00Z","v":8168,"vw":76.732823},{"c":76.68,"h":76.78,"l":76.68,"n":196,"o":76.71,"t":"2026-09-29T18:45:00Z","v":4167,"vw":76.703906},{"c":76.725,"h":76.845,"l":76.69,"n":443,"o":76.7,"t":"2026-09-29T19:00:00Z","v":13328,"vw":76.765944},{"c":76.86,"h":77.03,"l":76.735,"n":552,"o":76.735,"t":"2026-09-29T19:15:00Z","v":17977,"vw":76.918718},{"c":76.72,"h":76.86,"l":76.71,"n":755,"o":76.83,"t":"2026-09-29T19:30:00Z","v":20724,"vw":76.78287},{"c":76.78,"h":76.985,"l":76.65,"n":1900,"o":76.69,"t":"2026-09-29T19:45:00Z","v":67329,"vw":76.79125},{"c":76.69,"h":76.69,"l":76.69,"n":38,"o":76.69,"t":"2026-09-29T20:00:00Z","v":69802,"vw":76.69},{"c":77,"h":77,"l":77,"n":5,"o":77,"t":"2026-09-30T11:30:00Z","v":104,"vw":77},{"c":76.84,"h":77.925,"l":76.63,"n":323,"o":76.76,"t":"2026-09-30T13:30:00Z","v":24973,"vw":76.965827},{"c":76.5775,"h":77.24,"l":76.46,"n":365,"o":76.84,"t":"2026-09-30T13:45:00Z","v":30944,"vw":76.815727},{"c":77.1,"h":77.295,"l":76.35,"n":231,"o":76.49,"t":"2026-09-30T14:00:00Z","v":11694,"vw":76.754401},{"c":76.395,"h":77.08,"l":76.395,"n":418,"o":77,"t":"2026-09-30T14:15:00Z","v":30348,"vw":76.840879},{"c":77.04,"h":77.175,"l":76.315,"n":469,"o":76.315,"t":"2026-09-30T14:30:00Z","v":26448,"vw":76.893607},{"c":78.04,"h":78.04,"l":77.08,"n":518,"o":77.16,"t":"2026-09-30T14:45:00Z","v":14395,"vw":77.57539},{"c":78.225,"h":78.47,"l":77.74,"n":436,"o":78.27,"t":"2026-09-30T15:00:00Z","v":22189,"vw":78.124956},{"c":78.58,"h":78.7,"l":77.96,"n":575,"o":78.3,"t":"2026-09-30T15:15:00Z","v":21933,"vw":78.272165},{"c":77.87,"h":78.52,"l":77.795,"n":670,"o":78.46,"t":"2026-09-30T15:30:00Z","v":34492,"vw":78.041875},{"c":78,"h":78.2,"l":77.875,"n":372,"o":77.95,"t":"2026-09-30T15:45:00Z","v":13111,"vw":77.997658},{"c":77.935,"h":78.13,"l":77.91,"n":227,"o":78.04,"t":"2026-09-30T16:00:00Z","v":8743,"vw":78.021577},{"c":77.98,"h":78.08,"l":77.67,"n":315,"o":77.925,"t":"2026-09-30T16:15:00Z","v":9927,"vw":77.837652},{"c":77.985,"h":78.04,"l":77.78,"n":369,"o":77.95,"t":"2026-09-30T16:30:00Z","v":14649,"vw":77.892764},{"c":77.84,"h":78,"l":77.835,"n":203,"o":77.98,"t":"2026-09-30T16:45:00Z","v":8238,"vw":77.925041},{"c":77.77,"h":77.86,"l":77.62,"n":293,"o":77.82,"t":"2026-09-30T17:00:00Z","v":11375,"vw":77.757068},{"c":77.09,"h":77.77,"l":76.9625,"n":498,"o":77.65,"t":"2026-09-30T17:15:00Z","v":39386,"vw":77.255824},{"c":77.85,"h":77.85,"l":77.185,"n":169,"o":77.185,"t":"2026-09-30T17:30:00Z","v":4964,"vw":77.517427},{"c":77.76,"h":77.8,"l":77.59,"n":326,"o":77.695,"t":"2026-09-30T17:45:00Z","v":11069,"vw":77.675154},{"c":77.64,"h":78.05,"l":77.64,"n":465,"o":77.76,"t":"2026-09-30T18:00:00Z","v":17699,"vw":77.826453},{"c":77.505,"h":77.7,"l":77.465,"n":338,"o":77.635,"t":"2026-09-30T18:15:00Z","v":8761,"vw":77.593844},{"c":78.02,"h":78.05,"l":77.45,"n":330,"o":77.54,"t":"2026-09-30T18:30:00Z","v":13274,"vw":77.606225},{"c":78.115,"h":78.315,"l":77.855,"n":609,"o":78.025,"t":"2026-09-30T18:45:00Z","v":45274,"vw":78.102116},{"c":78.075,"h":78.25,"l":77.88,"n":489,"o":78.25,"t":"2026-09-30T19:00:00Z","v":14652,"vw":78.080385},{"c":78.49,"h":78.49,"l":78.085,"n":486,"o":78.17,"t":"2026-09-30T19:15:00Z","v":20248,"vw":78.199064},{"c":78.1,"h":78.515,"l":78.1,"n":739,"o":78.395,"t":"2026-09-30T19:30:00Z","v":28667,"vw":78.337149},{"c":78.635,"h":78.67,"l":77.89,"n":2985,"o":78.135,"t":"2026-09-30T19:45:00Z","v":199032,"vw":78.357811},{"c":78.61,"h":78.61,"l":78.61,"n":47,"o":78.61,"t":"2026-09-30T20:00:00Z","v":172570,"vw":78.61},{"c":80,"h":80,"l":79.75,"n":79,"o":79.75,"t":"2026-09-30T20:30:00Z","v":1217,"vw":79.937996},{"c":80.08,"h":80.08,"l":80.08,"n":2,"o":80.08,"t":"2026-09-30T23:45:00Z","v":342,"vw":80.08},{"c":79,"h":79,"l":78.99,"n":4,"o":78.99,"t":"2026-10-01T12:30:00Z","v":257,"vw":78.995833},{"c":78.255,"h":79.1,"l":77.81,"n":417,"o":78.45,"t":"2026-10-01T13:30:00Z","v":15340,"vw":78.586785},{"c":77.27,"h":77.9,"l":76.73,"n":219,"o":77.9,"t":"2026-10-01T13:45:00Z","v":8741,"vw":77.237959},{"c":77.05,"h":77.57,"l":77,"n":584,"o":77.265,"t":"2026-10-01T14:00:00Z","v":26628,"vw":77.228878},{"c":76.24,"h":77.21,"l":76.15,"n":711,"o":77.05,"t":"2026-10-01T14:15:00Z","v":52459,"vw":76.921669},{"c":75.48,"h":76.17,"l":75.47,"n":425,"o":76.115,"t":"2026-10-01T14:30:00Z","v":31714,"vw":75.733002},{"c":76.855,"h":76.855,"l":75.47,"n":382,"o":75.47,"t":"2026-10-01T14:45:00Z","v":16132,"vw":76.030647},{"c":76.82,"h":76.97,"l":76.55,"n":348,"o":76.97,"t":"2026-10-01T15:00:00Z","v":9250,"vw":76.766661},{"c":76.665,"h":77,"l":76.495,"n":511,"o":76.74,"t":"2026-10-01T15:15:00Z","v":17354,"vw":76.748307},{"c":77.06,"h":77.06,"l":76.315,"n":347,"o":76.55,"t":"2026-10-01T15:30:00Z","v":24410,"vw":76.466175},{"c":77.05,"h":77.23,"l":76.71,"n":424,"o":77.06,"t":"2026-10-01T15:45:00Z","v":18332,"vw":76.946016},{"c":77.05,"h":77.25,"l":76.9,"n":200,"o":76.9,"t":"2026-10-01T16:00:00Z","v":6578,"vw":77.071866},{"c":77.52,"h":77.675,"l":77,"n":443,"o":77.07,"t":"2026-10-01T16:15:00Z","v":32008,"vw":77.167989},{"c":77.205,"h":77.535,"l":77.14,"n":281,"o":77.535,"t":"2026-10-01T16:30:00Z","v":11875,"vw":77.325312},{"c":77.11,"h":77.325,"l":77.11,"n":213,"o":77.205,"t":"2026-10-01T16:45:00Z","v":6652,"vw":77.211142},{"c":77,"h":77.08,"l":76.735,"n":356,"o":77.03,"t":"2026-10-01T17:00:00Z","v":21403,"vw":76.932409},{"c":76.88,"h":77.05,"l":76.745,"n":328,"o":76.88,"t":"2026-10-01T17:15:00Z","v":12549,"vw":76.918192},{"c":76.51,"h":77.035,"l":76.2701,"n":352,"o":77.03,"t":"2026-10-01T17:30:00Z","v":11843,"vw":76.649698},{"c":75.84,"h":76.56,"l":75.835,"n":347,"o":76.54,"t":"2026-10-01T17:45:00Z","v":16666,"vw":76.153719},{"c":75.05,"h":76.015,"l":75.045,"n":408,"o":75.835,"t":"2026-10-01T18:00:00Z","v":26001,"vw":75.45714},{"c":75.42,"h":75.42,"l":75.03,"n":450,"o":75.18,"t":"2026-10-01T18:15:00Z","v":18436,"vw":75.254938},{"c":75.23,"h":75.53,"l":75.15,"n":503,"o":75.42,"t":"2026-10-01T18:30:00Z","v":13764,"vw":75.348084},{"c":75.23,"h":75.41,"l":75.065,"n":526,"o":75.15,"t":"2026-10-01T18:45:00Z","v":32835,"vw":75.189824},{"c":75.25,"h":75.35,"l":75.05,"n":561,"o":75.23,"t":"2026-10-01T19:00:00Z","v":29137,"vw":75.20151},{"c":75.54,"h":75.64,"l":75.23,"n":1006,"o":75.275,"t":"2026-10-01T19:15:00Z","v":39900,"vw":75.434838},{"c":75.87,"h":76.045,"l":75.44,"n":1209,"o":75.53,"t":"2026-10-01T19:30:00Z","v":58303,"vw":75.730062},{"c":75.47,"h":76.04,"l":75.12,"n":2679,"o":75.86,"t":"2026-10-01T19:45:00Z","v":149444,"vw":75.634877},{"c":75.46,"h":75.46,"l":75.46,"n":36,"o":75.46,"t":"2026-10-01T20:00:00Z","v":130258,"vw":75.46},{"c":76,"h":76,"l":76,"n":10,"o":76,"t":"2026-10-01T20:30:00Z","v":1100,"vw":76},{"c":75.24,"h":75.84,"l":74.73,"n":328,"o":75.84,"t":"2026-10-02T13:30:00Z","v":23773,"vw":75.519577},{"c":75.33,"h":75.64,"l":74.925,"n":262,"o":74.94,"t":"2026-10-02T13:45:00Z","v":11376,"vw":75.343728},{"c":75.505,"h":75.7775,"l":75.28,"n":393,"o":75.5,"t":"2026-10-02T14:00:00Z","v":21266,"vw":75.59709},{"c":75.27,"h":75.64,"l":75.265,"n":516,"o":75.5,"t":"2026-10-02T14:15:00Z","v":24229,"vw":75.499525},{"c":74.465,"h":75.1,"l":74.44,"n":516,"o":75.06,"t":"2026-10-02T14:30:00Z","v":18063,"vw":74.862333},{"c":74.75,"h":75.0772,"l":74.485,"n":272,"o":74.485,"t":"2026-10-02T14:45:00Z","v":7704,"vw":74.83113},{"c":74.595,"h":74.77,"l":74.265,"n":649,"o":74.75,"t":"2026-10-02T15:00:00Z","v":30476,"vw":74.484945},{"c":74.14,"h":74.71,"l":74.13,"n":421,"o":74.6,"t":"2026-10-02T15:15:00Z","v":13715,"vw":74.430849},{"c":73.855,"h":74.68,"l":73.78,"n":413,"o":74.185,"t":"2026-10-02T15:30:00Z","v":17568,"vw":74.415382},{"c":74.1,"h":74.1,"l":73.64,"n":251,"o":73.845,"t":"2026-10-02T15:45:00Z","v":10658,"vw":73.798811},{"c":73.57,"h":74.59,"l":73.57,"n":693,"o":74.02,"t":"2026-10-02T16:00:00Z","v":37997,"vw":74.310361},{"c":73.75,"h":73.89,"l":73.57,"n":360,"o":73.69,"t":"2026-10-02T16:15:00Z","v":12239,"vw":73.733191},{"c":73.855,"h":74.085,"l":73.785,"n":306,"o":73.785,"t":"2026-10-02T16:30:00Z","v":7736,"vw":73.903694},{"c":74.035,"h":74.04,"l":73.63,"n":388,"o":73.855,"t":"2026-10-02T16:45:00Z","v":12642,"vw":73.904634},{"c":73.82,"h":73.97,"l":73.725,"n":226,"o":73.97,"t":"2026-10-02T17:00:00Z","v":7076,"vw":73.827344},{"c":73.56,"h":74.18,"l":73.56,"n":409,"o":73.81,"t":"2026-10-02T17:15:00Z","v":16610,"vw":73.98494},{"c":73.575,"h":73.615,"l":73.57,"n":160,"o":73.57,"t":"2026-10-02T17:30:00Z","v":4083,"vw":73.591112},{"c":73.705,"h":73.72,"l":73.555,"n":244,"o":73.57,"t":"2026-10-02T17:45:00Z","v":9853,"vw":73.652306},{"c":73.59,"h":73.765,"l":73.47,"n":379,"o":73.74,"t":"2026-10-02T18:00:00Z","v":9902,"vw":73.592913},{"c":73.705,"h":73.83,"l":73.52,"n":398,"o":73.585,"t":"2026-10-02T18:15:00Z","v":12060,"vw":73.673026},{"c":73.66,"h":73.75,"l":73.51,"n":471,"o":73.73,"t":"2026-10-02T18:30:00Z","v":13247,"vw":73.620782},{"c":73.49,"h":73.58,"l":73.39,"n":435,"o":73.57,"t":"2026-10-02T18:45:00Z","v":13032,"vw":73.480292},{"c":73.06,"h":73.485,"l":73.035,"n":935,"o":73.43,"t":"2026-10-02T19:00:00Z","v":29623,"vw":73.30305},{"c":73.39,"h":73.4,"l":73.07,"n":770,"o":73.13,"t":"2026-10-02T19:15:00Z","v":26172,"vw":73.205086},{"c":73.46,"h":73.57,"l":73.18,"n":1147,"o":73.4,"t":"2026-10-02T19:30:00Z","v":56328,"vw":73.417352},{"c":73,"h":73.46,"l":72.94,"n":2289,"o":73.34,"t":"2026-10-02T19:45:00Z","v":104182,"vw":73.128823},{"c":73,"h":73,"l":73,"n":35,"o":73,"t":"2026-10-02T20:00:00Z","v":240705,"vw":73},{"c":72.619,"h":72.619,"l":72.619,"n":2,"o":72.619,"t":"2026-10-05T08:00:00Z","v":123,"vw":72.619},{"c":74.05,"h":74.47,"l":72.76,"n":273,"o":73.22,"t":"2026-10-05T13:30:00Z","v":11734,"vw":73.694841},{"c":74.075,"h":74.45,"l":73.9025,"n":181,"o":74.08,"t":"2026-10-05T13:45:00Z","v":10684,"vw":74.036131},{"c":73.72,"h":74.37,"l":73.56,"n":212,"o":74.07,"t":"2026-10-05T14:00:00Z","v":6433,"vw":74.008107},{"c":73.555,"h":73.72,"l":73.36,"n":256,"o":73.71,"t":"2026-10-05T14:15:00Z","v":6471,"vw":73.526667},{"c":73.59,"h":74.06,"l":73.44,"n":218,"o":73.52,"t":"2026-10-05T14:30:00Z","v":8395,"vw":73.673447},{"c":73.54,"h":73.75,"l":73.48,"n":200,"o":73.6,"t":"2026-10-05T14:45:00Z","v":10430,"vw":73.638643},{"c":73.66,"h":73.92,"l":73.52,"n":313,"o":73.52,"t":"2026-10-05T15:00:00Z","v":9703,"vw":73.716008},{"c":73.9,"h":73.9,"l":73.59,"n":229,"o":73.775,"t":"2026-10-05T15:15:00Z","v":5911,"vw":73.719279},{"c":74.17,"h":74.17,"l":73.8775,"n":173,"o":73.895,"t":"2026-10-05T15:30:00Z","v":5644,"vw":73.960143},{"c":74.23,"h":74.295,"l":74.06,"n":122,"o":74.15,"t":"2026-10-05T15:45:00Z","v":3625,"vw":74.155538},{"c":74.6,"h":74.6,"l":74.01,"n":263,"o":74.01,"t":"2026-10-05T16:00:00Z","v":9315,"vw":74.258148},{"c":74.365,"h":74.68,"l":74.23,"n":203,"o":74.68,"t":"2026-10-05T16:15:00Z","v":6438,"vw":74.432441},{"c":74.225,"h":74.365,"l":74.16,"n":146,"o":74.365,"t":"2026-10-05T16:30:00Z","v":4092,"vw":74.208422},{"c":74.175,"h":74.41,"l":74.13,"n":243,"o":74.29,"t":"2026-10-05T16:45:00Z","v":7636,"vw":74.265936},{"c":74.105,"h":74.185,"l":73.99,"n":145,"o":74.175,"t":"2026-10-05T17:00:00Z","v":4332,"vw":74.109681},{"c":74.26,"h":74.3,"l":73.98,"n":186,"o":73.98,"t":"2026-10-05T17:15:00Z","v":5175,"vw":74.126003},{"c":74.69,"h":75,"l":74.11,"n":444,"o":74.2,"t":"2026-10-05T17:30:00Z","v":35726,"vw":74.806973},{"c":74.53,"h":74.785,"l":74.53,"n":136,"o":74.785,"t":"2026-10-05T17:45:00Z","v":3517,"vw":74.694883},{"c":74.32,"h":74.62,"l":74.23,"n":349,"o":74.53,"t":"2026-10-05T18:00:00Z","v":9962,"vw":74.357863},{"c":74.515,"h":74.73,"l":74.12,"n":398,"o":74.14,"t":"2026-10-05T18:15:00Z","v":12085,"vw":74.505538},{"c":74.45,"h":74.525,"l":74.37,"n":213,"o":74.4,"t":"2026-10-05T18:30:00Z","v":4675,"vw":74.456429},{"c":74.7,"h":74.73,"l":74.3,"n":447,"o":74.3,"t":"2026-10-05T18:45:00Z","v":9478,"vw":74.57443},{"c":74.895,"h":74.895,"l":74.64,"n":411,"o":74.725,"t":"2026-10-05T19:00:00Z","v":11457,"vw":74.771351},{"c":74.73,"h":74.93,"l":74.68,"n":433,"o":74.84,"t":"2026-10-05T19:15:00Z","v":11725,"vw":74.857856},{"c":74.41,"h":74.68,"l":74.41,"n":717,"o":74.63,"t":"2026-10-05T19:30:00Z","v":22735,"vw":74.564899},{"c":74.48,"h":74.55,"l":74,"n":2053,"o":74.42,"t":"2026-10-05T19:45:00Z","v":80842,"vw":74.285802},{"c":74.455,"h":74.455,"l":74.455,"n":34,"o":74.455,"t":"2026-10-05T20:00:00Z","v":346665,"vw":74.455},{"c":74.44,"h":74.45,"l":74.44,"n":4,"o":74.45,"t":"2026-10-06T09:15:00Z","v":202,"vw":74.445},{"c":74.8,"h":74.8,"l":74.8,"n":5,"o":74.8,"t":"2026-10-06T11:45:00Z","v":260,"vw":74.8},{"c":73.04,"h":74.48,"l":72.94,"n":172,"o":74.48,"t":"2026-10-06T13:30:00Z","v":9680,"vw":74.089353},{"c":73.985,"h":74.195,"l":73.215,"n":354,"o":73.215,"t":"2026-10-06T13:45:00Z","v":12334,"vw":73.736439},{"c":73.14,"h":74.31,"l":73.14,"n":436,"o":74.26,"t":"2026-10-06T14:00:00Z","v":15421,"vw":73.946539},{"c":73.19,"h":73.47,"l":72.98,"n":429,"o":73.229,"t":"2026-10-06T14:15:00Z","v":12577,"vw":73.244045},{"c":73.105,"h":73.29,"l":72.94,"n":328,"o":73.29,"t":"2026-10-06T14:30:00Z","v":8105,"vw":73.079668},{"c":74.075,"h":74.075,"l":73.24,"n":246,"o":73.27,"t":"2026-10-06T14:45:00Z","v":6860,"vw":73.566925},{"c":74.5,"h":74.6,"l":73.88,"n":439,"o":73.88,"t":"2026-10-06T15:00:00Z","v":15513,"vw":74.234074},{"c":75.065,"h":75.12,"l":74.5,"n":360,"o":74.5,"t":"2026-10-06T15:15:00Z","v":9988,"vw":74.830031},{"c":74.965,"h":75.255,"l":74.915,"n":349,"o":75.16,"t":"2026-10-06T15:30:00Z","v":12087,"vw":75.131346},{"c":74.625,"h":75.09,"l":74.625,"n":261,"o":74.98,"t":"2026-10-06T15:45:00Z","v":7699,"vw":74.846424},{"c":74.77,"h":74.84,"l":74.5,"n":261,"o":74.6,"t":"2026-10-06T16:00:00Z","v":7492,"vw":74.637727},{"c":74.54,"h":74.76,"l":74.54,"n":135,"o":74.76,"t":"2026-10-06T16:15:00Z","v":3818,"vw":74.63225},{"c":74.53,"h":74.62,"l":74.395,"n":261,"o":74.53,"t":"2026-10-06T16:30:00Z","v":7421,"vw":74.50116},{"c":74.45,"h":74.465,"l":74.37,"n":200,"o":74.465,"t":"2026-10-06T16:45:00Z","v":6713,"vw":74.41505},{"c":74.24,"h":74.59,"l":74.14,"n":330,"o":74.43,"t":"2026-10-06T17:00:00Z","v":8465,"vw":74.377689},{"c":74.12,"h":74.305,"l":74.05,"n":126,"o":74.25,"t":"2026-10-06T17:15:00Z","v":2893,"vw":74.183212},{"c":74.11,"h":74.13,"l":74.005,"n":154,"o":74.125,"t":"2026-10-06T17:30:00Z","v":4712,"vw":74.069683},{"c":74.175,"h":74.23,"l":74.04,"n":84,"o":74.06,"t":"2026-10-06T17:45:00Z","v":2179,"vw":74.131306},{"c":74.24,"h":74.27,"l":74.115,"n":194,"o":74.115,"t":"2026-10-06T18:00:00Z","v":4507,"vw":74.213611},{"c":74.77,"h":74.77,"l":74.27,"n":407,"o":74.27,"t":"2026-10-06T18:15:00Z","v":11667,"vw":74.55938},{"c":74.57,"h":74.96,"l":74.57,"n":384,"o":74.795,"t":"2026-10-06T18:30:00Z","v":9635,"vw":74.770464},{"c":74.68,"h":74.68,"l":74.535,"n":232,"o":74.67,"t":"2026-10-06T18:45:00Z","v":5444,"vw":74.616751},{"c":74.41,"h":74.66,"l":74.36,"n":645,"o":74.66,"t":"2026-10-06T19:00:00Z","v":23005,"vw":74.467015},{"c":74.47,"h":74.62,"l":74.43,"n":629,"o":74.43,"t":"2026-10-06T19:15:00Z","v":18548,"vw":74.52262},{"c":74.3,"h":74.56,"l":74.06,"n":783,"o":74.56,"t":"2026-10-06T19:30:00Z","v":21925,"vw":74.294031},{"c":74.105,"h":74.31,"l":73.97,"n":2026,"o":74.3,"t":"2026-10-06T19:45:00Z","v":69456,"vw":74.160857},{"c":74.11,"h":74.11,"l":74.11,"n":45,"o":74.11,"t":"2026-10-06T20:00:00Z","v":86770,"vw":74.11},{"c":73.935,"h":74.19,"l":73.465,"n":179,"o":73.58,"t":"2026-10-07T13:30:00Z","v":7519,"vw":73.73175},{"c":73.88,"h":74.37,"l":73.74,"n":161,"o":74.24,"t":"2026-10-07T13:45:00Z","v":4980,"vw":74.044014},{"c":73.995,"h":74.12,"l":73.74,"n":248,"o":74.11,"t":"2026-10-07T14:00:00Z","v":9835,"vw":73.937838},{"c":74.08,"h":74.225,"l":74.005,"n":235,"o":74.015,"t":"2026-10-07T14:15:00Z","v":9226,"vw":74.118218},{"c":74.17,"h":74.275,"l":73.98,"n":313,"o":74.09,"t":"2026-10-07T14:30:00Z","v":10379,"vw":74.117675},{"c":74.28,"h":74.45,"l":74.09,"n":263,"o":74.09,"t":"2026-10-07T14:45:00Z","v":9325,"vw":74.307872},{"c":73.93,"h":74.22,"l":73.83,"n":302,"o":74.22,"t":"2026-10-07T15:00:00Z","v":10198,"vw":74.012211},{"c":74.15,"h":74.15,"l":73.91,"n":106,"o":73.97,"t":"2026-10-07T15:15:00Z","v":2873,"vw":73.996923},{"c":74.32,"h":74.32,"l":74.11,"n":257,"o":74.15,"t":"2026-10-07T15:30:00Z","v":7773,"vw":74.237298},{"c":74.56,"h":74.56,"l":74.26,"n":289,"o":74.26,"t":"2026-10-07T15:45:00Z","v":9094,"vw":74.367592},{"c":74.51,"h":74.665,"l":74.51,"n":89,"o":74.665,"t":"2026-10-07T16:00:00Z","v":3032,"vw":74.586854},{"c":74.44,"h":74.55,"l":74.44,"n":108,"o":74.46,"t":"2026-10-07T16:15:00Z","v":2572,"vw":74.502727},{"c":74.225,"h":74.515,"l":74.03,"n":237,"o":74.515,"t":"2026-10-07T16:30:00Z","v":6947,"vw":74.263747},{"c":74.23,"h":74.23,"l":74.01,"n":107,"o":74.14,"t":"2026-10-07T16:45:00Z","v":3333,"vw":74.133352},{"c":74.41,"h":74.675,"l":74.27,"n":235,"o":74.27,"t":"2026-10-07T17:00:00Z","v":6727,"vw":74.519878},{"c":74.27,"h":74.39,"l":74.19,"n":122,"o":74.39,"t":"2026-10-07T17:15:00Z","v":4080,"vw":74.299018},{"c":74.25,"h":74.29,"l":74.14,"n":102,"o":74.19,"t":"2026-10-07T17:30:00Z","v":4540,"vw":74.233725},{"c":74.13,"h":74.23,"l":74.075,"n":197,"o":74.12,"t":"2026-10-07T17:45:00Z","v":5123,"vw":74.157091},{"c":73.97,"h":74.27,"l":73.97,"n":182,"o":74.09,"t":"2026-10-07T18:00:00Z","v":5076,"vw":74.153897},{"c":73.84,"h":73.97,"l":73.815,"n":138,"o":73.97,"t":"2026-10-07T18:15:00Z","v":3770,"vw":73.893767},{"c":73.93,"h":74.01,"l":73.73,"n":264,"o":73.73,"t":"2026-10-07T18:30:00Z","v":7280,"vw":73.83842},{"c":73.785,"h":73.99,"l":73.78,"n":144,"o":73.99,"t":"2026-10-07T18:45:00Z","v":4163,"vw":73.899844},{"c":73.64,"h":73.825,"l":73.635,"n":255,"o":73.825,"t":"2026-10-07T19:00:00Z","v":6269,"vw":73.684625},{"c":73.49,"h":73.605,"l":73.44,"n":336,"o":73.605,"t":"2026-10-07T19:15:00Z","v":8274,"vw":73.512465},{"c":73.49,"h":73.54,"l":73.3,"n":518,"o":73.54,"t":"2026-10-07T19:30:00Z","v":13733,"vw":73.407087},{"c":73.61,"h":73.755,"l":73.42,"n":1345,"o":73.495,"t":"2026-10-07T19:45:00Z","v":45759,"vw":73.566439},{"c":73.61,"h":73.61,"l":73.61,"n":38,"o":73.61,"t":"2026-10-07T20:00:00Z","v":168758,"vw":73.61},{"c":73.6,"h":73.6,"l":73.6,"n":4,"o":73.6,"t":"2026-10-08T09:00:00Z","v":201,"vw":73.6},{"c":73.3,"h":73.41,"l":73.3,"n":22,"o":73.41,"t":"2026-10-08T11:00:00Z","v":617,"vw":73.366265},{"c":73.07,"h":74.515,"l":72.5,"n":163,"o":73.07,"t":"2026-10-08T13:30:00Z","v":7172,"vw":72.965266},{"c":73.73,"h":73.73,"l":73.17,"n":128,"o":73.17,"t":"2026-10-08T13:45:00Z","v":2356,"vw":73.407},{"c":73.14,"h":73.59,"l":72.97,"n":314,"o":73.53,"t":"2026-10-08T14:00:00Z","v":12103,"vw":73.268368},{"c":72.59,"h":73.18,"l":72.59,"n":394,"o":73.18,"t":"2026-10-08T14:15:00Z","v":13844,"vw":73.021626},{"c":72.795,"h":72.915,"l":72.64,"n":165,"o":72.73,"t":"2026-10-08T14:30:00Z","v":5321,"vw":72.788955},{"c":72.3,"h":73.05,"l":72.27,"n":295,"o":72.78,"t":"2026-10-08T14:45:00Z","v":11668,"vw":72.733776},{"c":72.08,"h":72.3,"l":72.07,"n":265,"o":72.1,"t":"2026-10-08T15:00:00Z","v":8612,"vw":72.138303},{"c":72.05,"h":72.31,"l":71.94,"n":374,"o":72.22,"t":"2026-10-08T15:15:00Z","v":15120,"vw":72.219865},{"c":71.31,"h":71.86,"l":71.24,"n":354,"o":71.8,"t":"2026-10-08T15:30:00Z","v":12191,"vw":71.651717},{"c":71.09,"h":71.38,"l":70.8,"n":399,"o":71.38,"t":"2026-10-08T15:45:00Z","v":9605,"vw":71.065195},{"c":70.88,"h":71.33,"l":70.82,"n":450,"o":70.98,"t":"2026-10-08T16:00:00Z","v":12918,"vw":71.125105},{"c":71.17,"h":71.475,"l":71.01,"n":460,"o":71.01,"t":"2026-10-08T16:15:00Z","v":12815,"vw":71.216805},{"c":71.13,"h":71.2,"l":70.99,"n":309,"o":71.07,"t":"2026-10-08T16:30:00Z","v":9041,"vw":71.098958},{"c":72.04,"h":72.045,"l":70.98,"n":184,"o":70.98,"t":"2026-10-08T16:45:00Z","v":6108,"vw":71.499766},{"c":72.63,"h":72.73,"l":72.02,"n":586,"o":72.045,"t":"2026-10-08T17:00:00Z","v":49934,"vw":72.206845},{"c":72.98,"h":73.24,"l":72.74,"n":513,"o":72.76,"t":"2026-10-08T17:15:00Z","v":17772,"vw":72.950204},{"c":72.97,"h":73.25,"l":72.69,"n":408,"o":73.005,"t":"2026-10-08T17:30:00Z","v":11305,"vw":72.993748},{"c":72.94,"h":73.03,"l":72.85,"n":387,"o":73,"t":"2026-10-08T17:45:00Z","v":13231,"vw":72.932628},{"c":73.13,"h":73.13,"l":72.66,"n":535,"o":73,"t":"2026-10-08T18:00:00Z","v":13672,"vw":72.799828},{"c":73.11,"h":73.16,"l":72.785,"n":342,"o":73.13,"t":"2026-10-08T18:15:00Z","v":10014,"vw":73.066664},{"c":73.25,"h":73.26,"l":72.93,"n":501,"o":73.05,"t":"2026-10-08T18:30:00Z","v":18391,"vw":73.075465},{"c":72.89,"h":73.17,"l":72.76,"n":437,"o":73.17,"t":"2026-10-08T18:45:00Z","v":12628,"vw":72.940402},{"c":73.25,"h":73.345,"l":72.865,"n":573,"o":72.99,"t":"2026-10-08T19:00:00Z","v":16750,"vw":73.112708},{"c":73.06,"h":73.32,"l":73.04,"n":717,"o":73.25,"t":"2026-10-08T19:15:00Z","v":21271,"vw":73.165032},{"c":72.83,"h":73.1,"l":72.695,"n":909,"o":73.07,"t":"2026-10-08T19:30:00Z","v":21975,"vw":72.822939},{"c":72.26,"h":72.79,"l":72.16,"n":2273,"o":72.79,"t":"2026-10-08T19:45:00Z","v":80835,"vw":72.430668},{"c":72.22,"h":72.22,"l":72.22,"n":46,"o":72.22,"t":"2026-10-08T20:00:00Z","v":88046,"vw":72.22},{"c":72.2,"h":72.6,"l":72.2,"n":26,"o":72.6,"t":"2026-10-09T12:45:00Z","v":551,"vw":72.336519},{"c":72.4,"h":72.41,"l":72.4,"n":18,"o":72.41,"t":"2026-10-09T13:00:00Z","v":271,"vw":72.404975},{"c":71.98,"h":73.5,"l":71.2,"n":314,"o":72.22,"t":"2026-10-09T13:30:00Z","v":11652,"vw":72.271655},{"c":72.8,"h":73.34,"l":72.02,"n":294,"o":72.13,"t":"2026-10-09T13:45:00Z","v":15071,"vw":72.871387},{"c":73.245,"h":73.61,"l":72.79,"n":209,"o":72.79,"t":"2026-10-09T14:00:00Z","v":5846,"vw":73.242413},{"c":73.435,"h":73.44,"l":73.0301,"n":229,"o":73.24,"t":"2026-10-09T14:15:00Z","v":8298,"vw":73.257613},{"c":73.365,"h":73.615,"l":73.195,"n":358,"o":73.36,"t":"2026-10-09T14:30:00Z","v":13603,"vw":73.384079},{"c":73.93,"h":73.93,"l":72.93,"n":318,"o":73.385,"t":"2026-10-09T14:45:00Z","v":10333,"vw":73.212128},{"c":73.24,"h":73.73,"l":73.24,"n":329,"o":73.73,"t":"2026-10-09T15:00:00Z","v":9116,"vw":73.432327},{"c":73.345,"h":73.48,"l":73.21,"n":208,"o":73.3,"t":"2026-10-09T15:15:00Z","v":7066,"vw":73.309466},{"c":73.34,"h":73.92,"l":73.26,"n":475,"o":73.37,"t":"2026-10-09T15:30:00Z","v":32046,"vw":73.603395},{"c":73.32,"h":73.68,"l":73.32,"n":180,"o":73.36,"t":"2026-10-09T15:45:00Z","v":7657,"vw":73.405202},{"c":72.91,"h":73.39,"l":72.78,"n":287,"o":73.24,"t":"2026-10-09T16:00:00Z","v":15025,"vw":73.110546},{"c":73.31,"h":73.33,"l":72.915,"n":198,"o":72.915,"t":"2026-10-09T16:15:00Z","v":6823,"vw":73.088754},{"c":73.04,"h":73.33,"l":73.04,"n":291,"o":73.33,"t":"2026-10-09T16:30:00Z","v":10680,"vw":73.239038},{"c":72.92,"h":73.38,"l":72.92,"n":262,"o":73.03,"t":"2026-10-09T16:45:00Z","v":11582,"vw":73.179603},{"c":73.095,"h":73.22,"l":72.95,"n":148,"o":73.04,"t":"2026-10-09T17:00:00Z","v":6450,"vw":73.075447},{"c":73.21,"h":73.38,"l":72.98,"n":237,"o":73.16,"t":"2026-10-09T17:15:00Z","v":10544,"vw":73.223368},{"c":73.05,"h":73.2,"l":72.98,"n":213,"o":73.13,"t":"2026-10-09T17:30:00Z","v":7377,"vw":73.114961},{"c":73.02,"h":73.21,"l":73.02,"n":153,"o":73.2,"t":"2026-10-09T17:45:00Z","v":5330,"vw":73.149987},{"c":73.03,"h":73.1,"l":72.96,"n":183,"o":73.05,"t":"2026-10-09T18:00:00Z","v":4743,"vw":73.01931},{"c":73.055,"h":73.16,"l":72.96,"n":132,"o":73.07,"t":"2026-10-09T18:15:00Z","v":3344,"vw":73.041559},{"c":73.06,"h":73.2,"l":73.01,"n":295,"o":73.06,"t":"2026-10-09T18:30:00Z","v":8020,"vw":73.103667},{"c":73.09,"h":73.305,"l":73.01,"n":659,"o":73.02,"t":"2026-10-09T18:45:00Z","v":38791,"vw":73.187208},{"c":73.36,"h":73.445,"l":73.175,"n":457,"o":73.175,"t":"2026-10-09T19:00:00Z","v":12046,"vw":73.354252},{"c":73.2,"h":73.45,"l":73.19,"n":449,"o":73.42,"t":"2026-10-09T19:15:00Z","v":14693,"vw":73.372478},{"c":73.16,"h":73.33,"l":73.16,"n":684,"o":73.2,"t":"2026-10-09T19:30:00Z","v":22995,"vw":73.243514},{"c":73.13,"h":73.44,"l":73.045,"n":1855,"o":73.2,"t":"2026-10-09T19:45:00Z","v":75226,"vw":73.219242},{"c":73.16,"h":73.16,"l":73.16,"n":35,"o":73.16,"t":"2026-10-09T20:00:00Z","v":61133,"vw":73.16},{"c":74.58,"h":74.625,"l":72.975,"n":293,"o":73.2,"t":"2026-10-12T13:30:00Z","v":16690,"vw":73.704143},{"c":74.99,"h":74.99,"l":73.92,"n":415,"o":74.74,"t":"2026-10-12T13:45:00Z","v":23396,"vw":74.373591},{"c":75.095,"h":75.58,"l":74.93,"n":727,"o":75.095,"t":"2026-10-12T14:00:00Z","v":39996,"vw":75.216908},{"c":75.48,"h":75.565,"l":74.955,"n":420,"o":75.105,"t":"2026-10-12T14:15:00Z","v":21714,"vw":75.234279},{"c":75.1425,"h":75.7775,"l":74.975,"n":654,"o":75.59,"t":"2026-10-12T14:30:00Z","v":33685,"vw":75.365199},{"c":76.0582,"h":76.0582,"l":75.02,"n":600,"o":75.165,"t":"2026-10-12T14:45:00Z","v":23014,"vw":75.619443},{"c":76.325,"h":76.325,"l":75.82,"n":555,"o":76.01,"t":"2026-10-12T15:00:00Z","v":20593,"vw":76.059698},{"c":76.2425,"h":76.46,"l":75.87,"n":670,"o":76.275,"t":"2026-10-12T15:15:00Z","v":28888,"vw":76.109204},{"c":76.05,"h":76.64,"l":75.98,"n":579,"o":76.365,"t":"2026-10-12T15:30:00Z","v":26986,"vw":76.341287},{"c":75.92,"h":76.12,"l":75.71,"n":1211,"o":76.025,"t":"2026-10-12T15:45:00Z","v":56099,"vw":75.916578},{"c":75.56,"h":76.0125,"l":75.43,"n":293,"o":76.005,"t":"2026-10-12T16:00:00Z","v":10749,"vw":75.743054},{"c":75.56,"h":75.62,"l":75.43,"n":362,"o":75.505,"t":"2026-10-12T16:15:00Z","v":12476,"vw":75.530773},{"c":75.87,"h":75.885,"l":75.45,"n":325,"o":75.57,"t":"2026-10-12T16:30:00Z","v":11915,"vw":75.640011},{"c":75.77,"h":76,"l":75.545,"n":372,"o":76,"t":"2026-10-12T16:45:00Z","v":14828,"vw":75.740838},{"c":75.14,"h":76.015,"l":75.14,"n":883,"o":75.835,"t":"2026-10-12T17:00:00Z","v":45536,"vw":75.615528},{"c":74.85,"h":75.1375,"l":74.62,"n":537,"o":75.1375,"t":"2026-10-12T17:15:00Z","v":29812,"vw":74.825928},{"c":74.57,"h":75.37,"l":74.57,"n":395,"o":74.81,"t":"2026-10-12T17:30:00Z","v":20999,"vw":74.939684},{"c":74.35,"h":74.635,"l":74.16,"n":774,"o":74.52,"t":"2026-10-12T17:45:00Z","v":29808,"vw":74.395259},{"c":74.61,"h":74.63,"l":74.335,"n":259,"o":74.335,"t":"2026-10-12T18:00:00Z","v":10054,"vw":74.530622},{"c":74.43,"h":74.67,"l":74.43,"n":291,"o":74.655,"t":"2026-10-12T18:15:00Z","v":10590,"vw":74.598691},{"c":74.59,"h":74.705,"l":74.44,"n":299,"o":74.5475,"t":"2026-10-12T18:30:00Z","v":11401,"vw":74.625373},{"c":74.39,"h":74.58,"l":74.3625,"n":245,"o":74.58,"t":"2026-10-12T18:45:00Z","v":8117,"vw":74.462223},{"c":74.345,"h":74.43,"l":74.23,"n":496,"o":74.42,"t":"2026-10-12T19:00:00Z","v":16654,"vw":74.325215},{"c":74.21,"h":74.305,"l":74.14,"n":606,"o":74.28,"t":"2026-10-12T19:15:00Z","v":16037,"vw":74.214556},{"c":74.165,"h":74.265,"l":74.13,"n":691,"o":74.205,"t":"2026-10-12T19:30:00Z","v":21631,"vw":74.202879},{"c":74.43,"h":74.495,"l":74.165,"n":1946,"o":74.165,"t":"2026-10-12T19:45:00Z","v":91153,"vw":74.348536},{"c":74.4,"h":74.52,"l":74.4,"n":34,"o":74.52,"t":"2026-10-12T20:00:00Z","v":388819,"vw":74.400177},{"c":73.79,"h":74.75,"l":73.62,"n":189,"o":74.5,"t":"2026-10-13T13:30:00Z","v":7613,"vw":74.245118},{"c":73.46,"h":73.74,"l":73.14,"n":281,"o":73.74,"t":"2026-10-13T13:45:00Z","v":9906,"vw":73.380279},{"c":73.69,"h":73.845,"l":73.355,"n":393,"o":73.365,"t":"2026-10-13T14:00:00Z","v":13919,"vw":73.565537},{"c":73.6,"h":74,"l":73.6,"n":328,"o":73.7,"t":"2026-10-13T14:15:00Z","v":9608,"vw":73.81652},{"c":73.91,"h":73.93,"l":73.45,"n":341,"o":73.52,"t":"2026-10-13T14:30:00Z","v":17185,"vw":73.530397},{"c":74.25,"h":74.38,"l":73.93,"n":291,"o":73.93,"t":"2026-10-13T14:45:00Z","v":9516,"vw":74.133816},{"c":74.31,"h":74.31,"l":73.96,"n":303,"o":74.24,"t":"2026-10-13T15:00:00Z","v":9912,"vw":74.111584},{"c":74.95,"h":75.02,"l":74.22,"n":616,"o":74.37,"t":"2026-10-13T15:15:00Z","v":132375,"vw":74.353434},{"c":74.755,"h":75.02,"l":74.6,"n":315,"o":74.9,"t":"2026-10-13T15:30:00Z","v":18764,"vw":74.838224},{"c":74.84,"h":74.9,"l":74.48,"n":277,"o":74.54,"t":"2026-10-13T15:45:00Z","v":10978,"vw":74.761015},{"c":74.78,"h":74.99,"l":74.45,"n":334,"o":74.92,"t":"2026-10-13T16:00:00Z","v":10681,"vw":74.796197},{"c":74.515,"h":74.685,"l":74.41,"n":269,"o":74.61,"t":"2026-10-13T16:15:00Z","v":10250,"vw":74.516176},{"c":74.335,"h":74.6,"l":74.105,"n":404,"o":74.6,"t":"2026-10-13T16:30:00Z","v":14384,"vw":74.300059},{"c":74.16,"h":74.335,"l":74.16,"n":278,"o":74.335,"t":"2026-10-13T16:45:00Z","v":8884,"vw":74.226602},{"c":73.46,"h":74.22,"l":73.4,"n":482,"o":74.16,"t":"2026-10-13T17:00:00Z","v":16904,"vw":73.959158},{"c":73.31,"h":73.56,"l":73.08,"n":446,"o":73.47,"t":"2026-10-13T17:15:00Z","v":19217,"vw":73.306264},{"c":72.65,"h":73.35,"l":72.65,"n":345,"o":73.25,"t":"2026-10-13T17:30:00Z","v":10731,"vw":73.02206},{"c":72.47,"h":72.66,"l":72.37,"n":361,"o":72.66,"t":"2026-10-13T17:45:00Z","v":10514,"vw":72.527299},{"c":72.025,"h":72.48,"l":71.87,"n":585,"o":72.41,"t":"2026-10-13T18:00:00Z","v":19377,"vw":72.280912},{"c":72.655,"h":72.655,"l":71.83,"n":464,"o":71.98,"t":"2026-10-13T18:15:00Z","v":27066,"vw":72.280493},{"c":71.805,"h":72.86,"l":71.73,"n":769,"o":72.66,"t":"2026-10-13T18:30:00Z","v":45046,"vw":72.441081},{"c":71.64,"h":71.92,"l":71.5,"n":496,"o":71.89,"t":"2026-10-13T18:45:00Z","v":12873,"vw":71.689458},{"c":71.32,"h":71.63,"l":71.23,"n":683,"o":71.5,"t":"2026-10-13T19:00:00Z","v":24737,"vw":71.437362},{"c":70.82,"h":71.475,"l":70.57,"n":834,"o":71.38,"t":"2026-10-13T19:15:00Z","v":35606,"vw":71.078857},{"c":70.95,"h":71.1,"l":70.65,"n":918,"o":70.77,"t":"2026-10-13T19:30:00Z","v":35007,"vw":70.879451},{"c":70.89,"h":70.955,"l":70.32,"n":2174,"o":70.95,"t":"2026-10-13T19:45:00Z","v":94800,"vw":70.71421},{"c":70.55,"h":70.82,"l":70.55,"n":58,"o":70.82,"t":"2026-10-13T20:00:00Z","v":564696,"vw":70.818927},{"c":68.9058,"h":68.9058,"l":68.9058,"n":1,"o":68.9058,"t":"2026-10-13T21:45:00Z","v":750,"vw":68.9058},{"c":71.45,"h":71.45,"l":71.45,"n":5,"o":71.45,"t":"2026-10-14T11:00:00Z","v":104,"vw":71.45},{"c":72.035,"h":72.54,"l":70.03,"n":273,"o":70.57,"t":"2026-10-14T13:30:00Z","v":21164,"vw":70.946979},{"c":72.23,"h":72.46,"l":71.84,"n":453,"o":72.035,"t":"2026-10-14T13:45:00Z","v":22148,"vw":72.153821},{"c":72.065,"h":72.76,"l":72.05,"n":542,"o":72.225,"t":"2026-10-14T14:00:00Z","v":27606,"vw":72.390798},{"c":72.025,"h":72.585,"l":71.9,"n":557,"o":72.09,"t":"2026-10-14T14:15:00Z","v":27768,"vw":72.340215},{"c":72.295,"h":72.38,"l":71.92,"n":443,"o":72.03,"t":"2026-10-14T14:30:00Z","v":16626,"vw":72.090626},{"c":71.92,"h":72.43,"l":71.67,"n":555,"o":72.3,"t":"2026-10-14T14:45:00Z","v":26497,"vw":71.953296},{"c":72.2,"h":72.2,"l":71.78,"n":342,"o":71.8475,"t":"2026-10-14T15:00:00Z","v":13587,"vw":71.999569},{"c":72.28,"h":72.405,"l":72.18,"n":532,"o":72.18,"t":"2026-10-14T15:15:00Z","v":22603,"vw":72.30292},{"c":72.46,"h":72.56,"l":72.23,"n":571,"o":72.365,"t":"2026-10-14T15:30:00Z","v":38364,"vw":72.360894},{"c":73.03,"h":73.35,"l":72.425,"n":555,"o":72.46,"t":"2026-10-14T15:45:00Z","v":26896,"vw":72.8105},{"c":72.3,"h":73.025,"l":72.3,"n":523,"o":73.025,"t":"2026-10-14T16:00:00Z","v":25822,"vw":72.725744},{"c":72.94,"h":73.135,"l":72.425,"n":327,"o":72.44,"t":"2026-10-14T16:15:00Z","v":16573,"vw":72.884912},{"c":72.66,"h":73.065,"l":72.66,"n":310,"o":72.97,"t":"2026-10-14T16:30:00Z","v":11587,"vw":72.891056},{"c":72.805,"h":72.875,"l":72.635,"n":401,"o":72.72,"t":"2026-10-14T16:45:00Z","v":14913,"vw":72.738227},{"c":72.72,"h":73.13,"l":72.72,"n":344,"o":72.805,"t":"2026-10-14T17:00:00Z","v":16246,"vw":72.934446},{"c":73.11,"h":73.11,"l":72.71,"n":351,"o":72.76,"t":"2026-10-14T17:15:00Z","v":15624,"vw":72.872522},{"c":73.02,"h":73.33,"l":72.875,"n":470,"o":73.09,"t":"2026-10-14T17:30:00Z","v":16997,"vw":73.061997},{"c":72.755,"h":73,"l":72.54,"n":477,"o":72.98,"t":"2026-10-14T17:45:00Z","v":16866,"vw":72.765542},{"c":72.384,"h":72.73,"l":72.3,"n":356,"o":72.64,"t":"2026-10-14T18:00:00Z","v":11809,"vw":72.469023},{"c":72.2875,"h":72.595,"l":72.12,"n":556,"o":72.395,"t":"2026-10-14T18:15:00Z","v":23085,"vw":72.342695},{"c":72.18,"h":72.385,"l":72.085,"n":313,"o":72.35,"t":"2026-10-14T18:30:00Z","v":14078,"vw":72.25981},{"c":72.83,"h":72.97,"l":72.155,"n":762,"o":72.155,"t":"2026-10-14T18:45:00Z","v":43309,"vw":72.528868},{"c":72.74,"h":72.8275,"l":72.52,"n":408,"o":72.8225,"t":"2026-10-14T19:00:00Z","v":15993,"vw":72.673261},{"c":72.8,"h":72.945,"l":72.64,"n":660,"o":72.76,"t":"2026-10-14T19:15:00Z","v":23954,"vw":72.800412},{"c":72.215,"h":72.9,"l":72.215,"n":880,"o":72.8,"t":"2026-10-14T19:30:00Z","v":39039,"vw":72.707847},{"c":72.32,"h":72.4,"l":71.9775,"n":2051,"o":72.25,"t":"2026-10-14T19:45:00Z","v":102977,"vw":72.251448},{"c":72.29,"h":72.29,"l":72.29,"n":30,"o":72.29,"t":"2026-10-14T20:00:00Z","v":87236,"vw":72.29},{"c":72.4,"h":72.85,"l":72.05,"n":100,"o":72.05,"t":"2026-10-15T11:15:00Z","v":4220,"vw":72.493985},{"c":72.36,"h":72.4,"l":72.3,"n":11,"o":72.3,"t":"2026-10-15T12:00:00Z","v":407,"vw":72.34},{"c":72.26,"h":72.26,"l":72.1,"n":3,"o":72.1,"t":"2026-10-15T12:15:00Z","v":433,"vw":72.18},{"c":73.44,"h":74.68,"l":72.585,"n":518,"o":72.585,"t":"2026-10-15T13:30:00Z","v":30142,"vw":73.541842},{"c":73.79,"h":73.99,"l":73.2075,"n":565,"o":73.56,"t":"2026-10-15T13:45:00Z","v":28415,"vw":73.63353},{"c":74.11,"h":74.47,"l":73.8,"n":520,"o":73.82,"t":"2026-10-15T14:00:00Z","v":17960,"vw":74.205344},{"c":74.19,"h":74.32,"l":73.84,"n":562,"o":74.105,"t":"2026-10-15T14:15:00Z","v":20707,"vw":74.023523},{"c":74.58,"h":74.66,"l":73.69,"n":631,"o":74.065,"t":"2026-10-15T14:30:00Z","v":24318,"vw":74.151165},{"c":74.77,"h":74.94,"l":74.48,"n":430,"o":74.71,"t":"2026-10-15T14:45:00Z","v":17167,"vw":74.706678},{"c":74.47,"h":74.86,"l":74.41,"n":508,"o":74.77,"t":"2026-10-15T15:00:00Z","v":16416,"vw":74.622521},{"c":74.57,"h":74.61,"l":74.36,"n":492,"o":74.47,"t":"2026-10-15T15:15:00Z","v":12388,"vw":74.46899},{"c":74.28,"h":74.61,"l":74.235,"n":508,"o":74.55,"t":"2026-10-15T15:30:00Z","v":15643,"vw":74.428995},{"c":74.02,"h":74.49,"l":74.02,"n":594,"o":74.255,"t":"2026-10-15T15:45:00Z","v":20118,"vw":74.340049},{"c":73.11,"h":74.055,"l":72.91,"n":795,"o":74.04,"t":"2026-10-15T16:00:00Z","v":37670,"vw":73.626606},{"c":73.485,"h":73.68,"l":73.11,"n":692,"o":73.11,"t":"2026-10-15T16:15:00Z","v":39422,"vw":73.463245},{"c":73.42,"h":73.61,"l":73.4,"n":468,"o":73.53,"t":"2026-10-15T16:30:00Z","v":24075,"vw":73.504464},{"c":73.19,"h":73.4,"l":73.095,"n":733,"o":73.4,"t":"2026-10-15T16:45:00Z","v":41800,"vw":73.277089},{"c":72.785,"h":73.21,"l":72.73,"n":352,"o":73.21,"t":"2026-10-15T17:00:00Z","v":9358,"vw":72.908589},{"c":73,"h":73.07,"l":72.72,"n":403,"o":72.785,"t":"2026-10-15T17:15:00Z","v":15203,"vw":72.937182},{"c":72.93,"h":73.22,"l":72.91,"n":556,"o":73,"t":"2026-10-15T17:30:00Z","v":24702,"vw":73.01011},{"c":72.425,"h":72.925,"l":72.425,"n":488,"o":72.925,"t":"2026-10-15T17:45:00Z","v":28976,"vw":72.706981},{"c":71.865,"h":72.45,"l":71.72,"n":419,"o":72.45,"t":"2026-10-15T18:00:00Z","v":22835,"vw":72.264434},{"c":71.3,"h":71.905,"l":71.26,"n":553,"o":71.865,"t":"2026-10-15T18:15:00Z","v":23725,"vw":71.544368},{"c":71.335,"h":71.54,"l":71.1322,"n":735,"o":71.295,"t":"2026-10-15T18:30:00Z","v":39401,"vw":71.317323},{"c":71.52,"h":71.55,"l":71.25,"n":668,"o":71.335,"t":"2026-10-15T18:45:00Z","v":36769,"vw":71.365054},{"c":71.26,"h":71.62,"l":71.155,"n":736,"o":71.62,"t":"2026-10-15T19:00:00Z","v":34286,"vw":71.268761},{"c":70.73,"h":71.31,"l":70.55,"n":816,"o":71.31,"t":"2026-10-15T19:15:00Z","v":43562,"vw":70.82313},{"c":71.24,"h":71.24,"l":70.71,"n":969,"o":70.76,"t":"2026-10-15T19:30:00Z","v":41392,"vw":70.898812},{"c":70.99,"h":71.435,"l":70.88,"n":2466,"o":71.17,"t":"2026-10-15T19:45:00Z","v":123518,"vw":71.146555},{"c":70.99,"h":70.99,"l":70.99,"n":23,"o":70.99,"t":"2026-10-15T20:00:00Z","v":161932,"vw":70.99},{"c":70.5,"h":70.5,"l":70.5,"n":3,"o":70.5,"t":"2026-10-15T20:15:00Z","v":2000,"vw":70.5},{"c":70.12,"h":70.87,"l":69.84,"n":517,"o":70.87,"t":"2026-10-16T13:30:00Z","v":44331,"vw":70.458146},{"c":69.85,"h":70.025,"l":69.52,"n":467,"o":70.025,"t":"2026-10-16T13:45:00Z","v":24453,"vw":69.699938},{"c":69.86,"h":70.005,"l":69.645,"n":563,"o":69.87,"t":"2026-10-16T14:00:00Z","v":18983,"vw":69.880211},{"c":69.625,"h":69.92,"l":69.55,"n":366,"o":69.82,"t":"2026-10-16T14:15:00Z","v":9599,"vw":69.724637},{"c":69.745,"h":70.08,"l":69.6498,"n":520,"o":69.69,"t":"2026-10-16T14:30:00Z","v":20547,"vw":69.838215},{"c":69.73,"h":70.035,"l":69.69,"n":646,"o":69.75,"t":"2026-10-16T14:45:00Z","v":28159,"vw":69.841394},{"c":69.28,"h":69.79,"l":69.27,"n":517,"o":69.78,"t":"2026-10-16T15:00:00Z","v":26008,"vw":69.522519},{"c":68.81,"h":69.27,"l":68.63,"n":522,"o":69.27,"t":"2026-10-16T15:15:00Z","v":19219,"vw":68.919659},{"c":69.0775,"h":69.12,"l":68.82,"n":407,"o":68.82,"t":"2026-10-16T15:30:00Z","v":13479,"vw":69.012196},{"c":68.885,"h":69.26,"l":68.885,"n":317,"o":69.02,"t":"2026-10-16T15:45:00Z","v":8934,"vw":69.072999},{"c":68.48,"h":68.92,"l":68.4,"n":424,"o":68.92,"t":"2026-10-16T16:00:00Z","v":14768,"vw":68.593899},{"c":68.62,"h":68.8,"l":68.42,"n":327,"o":68.42,"t":"2026-10-16T16:15:00Z","v":10315,"vw":68.630008},{"c":68.78,"h":68.87,"l":68.5,"n":370,"o":68.585,"t":"2026-10-16T16:30:00Z","v":18607,"vw":68.720548},{"c":69.17,"h":69.35,"l":68.715,"n":336,"o":68.715,"t":"2026-10-16T16:45:00Z","v":11065,"vw":68.984751},{"c":69.115,"h":69.31,"l":68.9,"n":585,"o":69.3,"t":"2026-10-16T17:00:00Z","v":25063,"vw":69.047844},{"c":68.85,"h":69.12,"l":68.66,"n":633,"o":69.1,"t":"2026-10-16T17:15:00Z","v":29997,"vw":68.930807},{"c":68.755,"h":69.03,"l":68.755,"n":476,"o":68.855,"t":"2026-10-16T17:30:00Z","v":21956,"vw":68.900042},{"c":68.52,"h":68.885,"l":68.5,"n":466,"o":68.84,"t":"2026-10-16T17:45:00Z","v":16461,"vw":68.699059},{"c":68.62,"h":68.67,"l":68.31,"n":533,"o":68.58,"t":"2026-10-16T18:00:00Z","v":17075,"vw":68.509723},{"c":68.805,"h":68.84,"l":68.66,"n":462,"o":68.66,"t":"2026-10-16T18:15:00Z","v":13423,"vw":68.758901},{"c":69.27,"h":69.27,"l":68.7,"n":884,"o":68.805,"t":"2026-10-16T18:30:00Z","v":37946,"vw":68.855809},{"c":69.355,"h":69.37,"l":69.07,"n":506,"o":69.245,"t":"2026-10-16T18:45:00Z","v":16672,"vw":69.234514},{"c":69.045,"h":69.41,"l":69.001,"n":790,"o":69.28,"t":"2026-10-16T19:00:00Z","v":38267,"vw":69.165584},{"c":68.765,"h":69.27,"l":68.69,"n":956,"o":69.045,"t":"2026-10-16T19:15:00Z","v":43677,"vw":68.979836},{"c":68.63,"h":68.88,"l":68.32,"n":1699,"o":68.86,"t":"2026-10-16T19:30:00Z","v":83141,"vw":68.514973},{"c":68.1,"h":69.3,"l":67.95,"n":4208,"o":68.63,"t":"2026-10-16T19:45:00Z","v":221833,"vw":68.386396},{"c":68.07,"h":68.07,"l":68.07,"n":26,"o":68.07,"t":"2026-10-16T20:00:00Z","v":1589547,"vw":68.07},{"c":70.04,"h":70.04,"l":70.04,"n":1,"o":70.04,"t":"2026-10-16T21:45:00Z","v":100,"vw":70.04},{"c":67.1,"h":67.1,"l":67.1,"n":1,"o":67.1,"t":"2026-10-16T23:15:00Z","v":100,"vw":67.1},{"c":68.55,"h":69.415,"l":68.08,"n":127,"o":68.08,"t":"2026-10-19T13:30:00Z","v":10505,"vw":68.357983},{"c":69.285,"h":69.45,"l":68.42,"n":189,"o":68.48,"t":"2026-10-19T13:45:00Z","v":8324,"vw":68.889568},{"c":68.6075,"h":69.34,"l":68.31,"n":400,"o":69.325,"t":"2026-10-19T14:00:00Z","v":47259,"vw":68.561349},{"c":69.215,"h":69.215,"l":68.68,"n":133,"o":68.68,"t":"2026-10-19T14:15:00Z","v":3295,"vw":68.844396},{"c":68.69,"h":68.88,"l":68.62,"n":108,"o":68.86,"t":"2026-10-19T14:30:00Z","v":2610,"vw":68.759011},{"c":69,"h":69.1599,"l":68.68,"n":210,"o":68.87,"t":"2026-10-19T14:45:00Z","v":5871,"vw":68.966615},{"c":69.0625,"h":69.26,"l":68.99,"n":306,"o":69.03,"t":"2026-10-19T15:00:00Z","v":12147,"vw":69.164854},{"c":69.27,"h":69.27,"l":68.93,"n":377,"o":68.97,"t":"2026-10-19T15:15:00Z","v":13575,"vw":69.092398},{"c":69.16,"h":69.23,"l":69.08,"n":64,"o":69.23,"t":"2026-10-19T15:30:00Z","v":1979,"vw":69.169633},{"c":69.3,"h":69.365,"l":69.21,"n":296,"o":69.21,"t":"2026-10-19T15:45:00Z","v":7829,"vw":69.280342},{"c":69.05,"h":69.19,"l":68.82,"n":265,"o":69.19,"t":"2026-10-19T16:00:00Z","v":8388,"vw":68.968936},{"c":69.785,"h":69.785,"l":68.78,"n":776,"o":69.06,"t":"2026-10-19T16:15:00Z","v":30555,"vw":69.233875},{"c":69.8,"h":69.8,"l":69.635,"n":129,"o":69.7,"t":"2026-10-19T16:30:00Z","v":3100,"vw":69.721},{"c":70.14,"h":70.14,"l":69.66,"n":377,"o":69.74,"t":"2026-10-19T16:45:00Z","v":13017,"vw":69.896894},{"c":70.4,"h":70.49,"l":70.25,"n":396,"o":70.25,"t":"2026-10-19T17:00:00Z","v":10506,"vw":70.38254},{"c":70.71,"h":70.71,"l":70.43,"n":410,"o":70.43,"t":"2026-10-19T17:15:00Z","v":22654,"vw":70.580183},{"c":70.425,"h":70.59,"l":70.38,"n":286,"o":70.59,"t":"2026-10-19T17:30:00Z","v":7474,"vw":70.489722},{"c":70.71,"h":70.94,"l":70.12,"n":601,"o":70.41,"t":"2026-10-19T17:45:00Z","v":30584,"vw":70.540815},{"c":70.02,"h":70.65,"l":69.605,"n":444,"o":70.645,"t":"2026-10-19T18:00:00Z","v":18929,"vw":69.953096},{"c":70.13,"h":70.22,"l":69.82,"n":350,"o":70.03,"t":"2026-10-19T18:15:00Z","v":14185,"vw":70.038524},{"c":69.93,"h":70.3,"l":69.915,"n":205,"o":70.3,"t":"2026-10-19T18:30:00Z","v":5370,"vw":70.121982},{"c":70.1,"h":70.1,"l":69.92,"n":469,"o":69.93,"t":"2026-10-19T18:45:00Z","v":12503,"vw":69.999737},{"c":69.92,"h":70.1,"l":69.84,"n":510,"o":70.1,"t":"2026-10-19T19:00:00Z","v":12491,"vw":69.965274},{"c":69.56,"h":69.97,"l":69.39,"n":444,"o":69.89,"t":"2026-10-19T19:15:00Z","v":12299,"vw":69.602715},{"c":69.83,"h":69.83,"l":69.62,"n":598,"o":69.63,"t":"2026-10-19T19:30:00Z","v":16962,"vw":69.720951},{"c":69.5,"h":69.81,"l":69.415,"n":2015,"o":69.71,"t":"2026-10-19T19:45:00Z","v":61098,"vw":69.571646},{"c":69.5,"h":69.5,"l":69.5,"n":41,"o":69.5,"t":"2026-10-19T20:00:00Z","v":89076,"vw":69.5},{"c":70.45,"h":70.45,"l":70.45,"n":13,"o":70.45,"t":"2026-10-20T11:00:00Z","v":312,"vw":70.45},{"c":69.97,"h":69.97,"l":67.93,"n":247,"o":69.54,"t":"2026-10-20T13:30:00Z","v":22888,"vw":68.852233},{"c":70.48,"h":70.48,"l":69.545,"n":246,"o":69.93,"t":"2026-10-20T13:45:00Z","v":9880,"vw":70.281663},{"c":71.16,"h":71.21,"l":70.195,"n":548,"o":70.485,"t":"2026-10-20T14:00:00Z","v":41439,"vw":70.736791},{"c":71.07,"h":71.07,"l":71.005,"n":121,"o":71.05,"t":"2026-10-20T14:15:00Z","v":3049,"vw":71.020263},{"c":71.315,"h":71.46,"l":70.92,"n":523,"o":71.2,"t":"2026-10-20T14:30:00Z","v":42751,"vw":71.171719},{"c":71.57,"h":72.36,"l":71.43,"n":908,"o":71.46,"t":"2026-10-20T14:45:00Z","v":41247,"vw":71.817266},{"c":70.79,"h":71.61,"l":70.71,"n":606,"o":71.61,"t":"2026-10-20T15:00:00Z","v":25357,"vw":71.186651},{"c":72.23,"h":72.24,"l":70.725,"n":786,"o":70.725,"t":"2026-10-20T15:15:00Z","v":36179,"vw":71.58747},{"c":72.09,"h":72.46,"l":72.09,"n":438,"o":72.12,"t":"2026-10-20T15:30:00Z","v":14667,"vw":72.332477},{"c":72.12,"h":72.37,"l":71.9,"n":392,"o":72.075,"t":"2026-10-20T15:45:00Z","v":18308,"vw":72.083326},{"c":71.39,"h":72.125,"l":71.39,"n":286,"o":72.125,"t":"2026-10-20T16:00:00Z","v":7413,"vw":71.794401},{"c":71.58,"h":71.64,"l":71.35,"n":218,"o":71.38,"t":"2026-10-20T16:15:00Z","v":6077,"vw":71.472915},{"c":71.28,"h":71.61,"l":71.18,"n":329,"o":71.54,"t":"2026-10-20T16:30:00Z","v":10167,"vw":71.388269},{"c":71.125,"h":71.26,"l":71.08,"n":290,"o":71.25,"t":"2026-10-20T16:45:00Z","v":9628,"vw":71.182982},{"c":70.635,"h":71.075,"l":70.52,"n":267,"o":71.075,"t":"2026-10-20T17:00:00Z","v":12259,"vw":70.86887},{"c":70.64,"h":70.71,"l":70.5,"n":341,"o":70.605,"t":"2026-10-20T17:15:00Z","v":9876,"vw":70.616436},{"c":71.2,"h":71.2,"l":70.32,"n":1031,"o":70.66,"t":"2026-10-20T17:30:00Z","v":42736,"vw":70.572735},{"c":71.175,"h":71.53,"l":71.12,"n":506,"o":71.12,"t":"2026-10-20T17:45:00Z","v":19104,"vw":71.322706},{"c":71.02,"h":71.13,"l":70.85,"n":531,"o":71.06,"t":"2026-10-20T18:00:00Z","v":21395,"vw":70.998879},{"c":70.97,"h":71.06,"l":70.85,"n":252,"o":70.975,"t":"2026-10-20T18:15:00Z","v":10402,"vw":70.956701},{"c":70.725,"h":70.86,"l":70.655,"n":304,"o":70.86,"t":"2026-10-20T18:30:00Z","v":10854,"vw":70.706981},{"c":70.605,"h":70.73,"l":70.44,"n":512,"o":70.73,"t":"2026-10-20T18:45:00Z","v":17365,"vw":70.543988},{"c":71.305,"h":71.43,"l":70.6,"n":628,"o":70.6,"t":"2026-10-20T19:00:00Z","v":23869,"vw":71.026129},{"c":71.105,"h":71.405,"l":70.84,"n":567,"o":71.37,"t":"2026-10-20T19:15:00Z","v":18987,"vw":71.071031},{"c":71.045,"h":71.29,"l":71.0375,"n":712,"o":71.105,"t":"2026-10-20T19:30:00Z","v":25646,"vw":71.15453},{"c":70.97,"h":71.27,"l":70.72,"n":2586,"o":71.075,"t":"2026-10-20T19:45:00Z","v":125213,"vw":70.998261},{"c":71.03,"h":71.03,"l":71.03,"n":24,"o":71.03,"t":"2026-10-20T20:00:00Z","v":213771,"vw":71.03},{"c":71.45,"h":71.45,"l":71.45,"n":166,"o":71.45,"t":"2026-10-21T08:00:00Z","v":5762,"vw":71.45},{"c":71.21,"h":71.21,"l":71.21,"n":2,"o":71.21,"t":"2026-10-21T08:15:00Z","v":748,"vw":71.21},{"c":71.15,"h":71.15,"l":71.12,"n":9,"o":71.12,"t":"2026-10-21T08:30:00Z","v":673,"vw":71.140046},{"c":71.15,"h":71.25,"l":71.15,"n":13,"o":71.25,"t":"2026-10-21T09:45:00Z","v":407,"vw":71.2},{"c":71.5,"h":71.65,"l":71.2,"n":42,"o":71.2,"t":"2026-10-21T10:30:00Z","v":4435,"vw":71.375645},{"c":71.55,"h":71.71,"l":71.55,"n":10,"o":71.61,"t":"2026-10-21T10:45:00Z","v":912,"vw":71.602315},{"c":71.71,"h":71.71,"l":71.71,"n":2,"o":71.71,"t":"2026-10-21T11:00:00Z","v":101,"vw":71.71},{"c":71.6,"h":71.71,"l":71.6,"n":15,"o":71.6,"t":"2026-10-21T11:15:00Z","v":673,"vw":71.664451},{"c":71.6,"h":71.6,"l":71.6,"n":1,"o":71.6,"t":"2026-10-21T11:45:00Z","v":100,"vw":71.6},{"c":71.45,"h":71.45,"l":71.45,"n":8,"o":71.45,"t":"2026-10-21T12:30:00Z","v":187,"vw":71.45},{"c":70.98,"h":71.155,"l":70.2,"n":281,"o":70.85,"t":"2026-10-21T13:30:00Z","v":17598,"vw":70.712642},{"c":71,"h":72.09,"l":70.675,"n":601,"o":71,"t":"2026-10-21T13:45:00Z","v":43111,"vw":71.457247},{"c":71.2,"h":71.345,"l":70.43,"n":368,"o":71.13,"t":"2026-10-21T14:00:00Z","v":25506,"vw":71.089617},{"c":71.64,"h":71.9,"l":71.11,"n":252,"o":71.215,"t":"2026-10-21T14:15:00Z","v":9584,"vw":71.516524},{"c":71.54,"h":71.775,"l":71.47,"n":261,"o":71.655,"t":"2026-10-21T14:30:00Z","v":11034,"vw":71.631858},{"c":71.87,"h":72.35,"l":71.55,"n":284,"o":71.89,"t":"2026-10-21T14:45:00Z","v":12402,"vw":71.985329},{"c":71.57,"h":71.91,"l":71.27,"n":300,"o":71.884,"t":"2026-10-21T15:00:00Z","v":11737,"vw":71.531975},{"c":72.0351,"h":72.15,"l":71.455,"n":428,"o":71.56,"t":"2026-10-21T15:15:00Z","v":18250,"vw":71.815068},{"c":72.7,"h":72.81,"l":71.83,"n":690,"o":71.92,"t":"2026-10-21T15:30:00Z","v":45821,"vw":72.440193},{"c":72.17,"h":72.56,"l":72.06,"n":377,"o":72.56,"t":"2026-10-21T15:45:00Z","v":20750,"vw":72.181215},{"c":71.845,"h":72.26,"l":71.74,"n":321,"o":72.2,"t":"2026-10-21T16:00:00Z","v":16961,"vw":72.134687},{"c":71.73,"h":71.95,"l":71.615,"n":310,"o":71.9,"t":"2026-10-21T16:15:00Z","v":13598,"vw":71.74288},{"c":71.36,"h":71.635,"l":71.17,"n":386,"o":71.635,"t":"2026-10-21T16:30:00Z","v":22115,"vw":71.402151},{"c":71.5,"h":71.55,"l":70.86,"n":444,"o":71.47,"t":"2026-10-21T16:45:00Z","v":33052,"vw":71.290102},{"c":71.955,"h":71.97,"l":71.47,"n":373,"o":71.4775,"t":"2026-10-21T17:00:00Z","v":13933,"vw":71.75801},{"c":71.97,"h":71.98,"l":71.78,"n":406,"o":71.87,"t":"2026-10-21T17:15:00Z","v":14975,"vw":71.873014},{"c":71.87,"h":72.05,"l":71.69,"n":587,"o":71.97,"t":"2026-10-21T17:30:00Z","v":40620,"vw":71.901432},{"c":71.73,"h":71.95,"l":71.64,"n":453,"o":71.87,"t":"2026-10-21T17:45:00Z","v":23084,"vw":71.760054},{"c":71.62,"h":71.74,"l":71.26,"n":808,"o":71.66,"t":"2026-10-21T18:00:00Z","v":74299,"vw":71.532442},{"c":71.39,"h":71.67,"l":71.32,"n":488,"o":71.52,"t":"2026-10-21T18:15:00Z","v":24989,"vw":71.446011},{"c":71.44,"h":71.58,"l":71.35,"n":395,"o":71.47,"t":"2026-10-21T18:30:00Z","v":20854,"vw":71.420807},{"c":71.34,"h":71.49,"l":71.03,"n":624,"o":71.49,"t":"2026-10-21T18:45:00Z","v":35012,"vw":71.32251},{"c":71.25,"h":71.49,"l":71.25,"n":757,"o":71.28,"t":"2026-10-21T19:00:00Z","v":61480,"vw":71.368364},{"c":71.145,"h":71.32,"l":71.025,"n":802,"o":71.22,"t":"2026-10-21T19:15:00Z","v":36464,"vw":71.135341},{"c":70.6,"h":71.145,"l":70.6,"n":720,"o":71.145,"t":"2026-10-21T19:30:00Z","v":24820,"vw":70.891399},{"c":70.48,"h":70.96,"l":70.23,"n":2098,"o":70.64,"t":"2026-10-21T19:45:00Z","v":94935,"vw":70.566891},{"c":70.5,"h":70.5,"l":70.5,"n":41,"o":70.5,"t":"2026-10-21T20:00:00Z","v":154566,"vw":70.5},{"c":70.5,"h":70.5,"l":70.5,"n":2,"o":70.5,"t":"2026-10-22T08:45:00Z","v":101,"vw":70.5},{"c":71.62,"h":72.34,"l":69.55,"n":180,"o":70.93,"t":"2026-10-22T13:30:00Z","v":13825,"vw":71.196295},{"c":71.755,"h":71.955,"l":71.22,"n":106,"o":71.72,"t":"2026-10-22T13:45:00Z","v":2935,"vw":71.623634},{"c":71.02,"h":71.73,"l":71.02,"n":329,"o":71.73,"t":"2026-10-22T14:00:00Z","v":10189,"vw":71.364109},{"c":70.295,"h":71,"l":70.065,"n":262,"o":70.81,"t":"2026-10-22T14:15:00Z","v":7591,"vw":70.550696},{"c":70.55,"h":70.63,"l":70.18,"n":264,"o":70.295,"t":"2026-10-22T14:30:00Z","v":7953,"vw":70.450602},{"c":70.66,"h":70.75,"l":70.31,"n":310,"o":70.655,"t":"2026-10-22T14:45:00Z","v":11096,"vw":70.575315},{"c":70.98,"h":71.02,"l":70.64,"n":291,"o":70.76,"t":"2026-10-22T15:00:00Z","v":12242,"vw":70.866436},{"c":71.04,"h":71.58,"l":70.96,"n":379,"o":71.02,"t":"2026-10-22T15:15:00Z","v":14933,"vw":71.292181},{"c":71.09,"h":71.13,"l":70.85,"n":336,"o":71.115,"t":"2026-10-22T15:30:00Z","v":10954,"vw":71.005419},{"c":70.94,"h":71.07,"l":70.59,"n":261,"o":71.015,"t":"2026-10-22T15:45:00Z","v":6539,"vw":70.837559},{"c":71.23,"h":71.445,"l":70.95,"n":300,"o":70.99,"t":"2026-10-22T16:00:00Z","v":12305,"vw":71.100807},{"c":71.315,"h":71.315,"l":71.16,"n":237,"o":71.215,"t":"2026-10-22T16:15:00Z","v":5016,"vw":71.236253},{"c":71.545,"h":71.73,"l":71.37,"n":361,"o":71.37,"t":"2026-10-22T16:30:00Z","v":15027,"vw":71.474299},{"c":71.715,"h":71.94,"l":71.315,"n":302,"o":71.38,"t":"2026-10-22T16:45:00Z","v":9925,"vw":71.572743},{"c":71.595,"h":71.64,"l":71.465,"n":124,"o":71.495,"t":"2026-10-22T17:00:00Z","v":4274,"vw":71.565975},{"c":72.19,"h":72.234,"l":71.525,"n":360,"o":71.68,"t":"2026-10-22T17:15:00Z","v":15826,"vw":71.790283},{"c":72.13,"h":72.34,"l":71.97,"n":270,"o":71.9828,"t":"2026-10-22T17:30:00Z","v":10278,"vw":72.221555},{"c":72.06,"h":72.22,"l":72.03,"n":215,"o":72.16,"t":"2026-10-22T17:45:00Z","v":6957,"vw":72.134093},{"c":72.14,"h":72.32,"l":71.895,"n":335,"o":72.045,"t":"2026-10-22T18:00:00Z","v":8093,"vw":72.154026},{"c":72.21,"h":72.44,"l":72.195,"n":292,"o":72.195,"t":"2026-10-22T18:15:00Z","v":9839,"vw":72.325226},{"c":71.86,"h":72.57,"l":71.82,"n":361,"o":72.225,"t":"2026-10-22T18:30:00Z","v":15340,"vw":72.20084},{"c":72.125,"h":72.125,"l":71.85,"n":340,"o":71.86,"t":"2026-10-22T18:45:00Z","v":15337,"vw":71.968716},{"c":72.685,"h":72.87,"l":71.955,"n":693,"o":72.12,"t":"2026-10-22T19:00:00Z","v":36716,"vw":72.218055},{"c":72.525,"h":72.88,"l":72.51,"n":707,"o":72.81,"t":"2026-10-22T19:15:00Z","v":19359,"vw":72.675634},{"c":72.84,"h":72.91,"l":72.43,"n":1033,"o":72.525,"t":"2026-10-22T19:30:00Z","v":43211,"vw":72.739577},{"c":72.115,"h":73.11,"l":71.99,"n":2512,"o":72.85,"t":"2026-10-22T19:45:00Z","v":129447,"vw":72.592438},{"c":72.08,"h":72.08,"l":72.08,"n":26,"o":72.08,"t":"2026-10-22T20:00:00Z","v":217211,"vw":72.08}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":2.560987514518318,"strike":113.46562344446593,"iv":1.4317035571988586,"gamma":0.010624891099883852,"theta":-0.13636519285828752,"vega":0.055786634537908095,"rho":0.009200889986343802,"breakevenPct":60.969216091820556},{"delta":0.25,"premium":2.6897809572463403,"strike":99.66632600932068,"iv":1.1415058935630036,"gamma":0.015827702552698535,"theta":-0.11966947411573514,"vega":0.06296727868322534,"rho":0.011865750795832542,"breakevenPct":42.00347803352806},{"delta":0.3,"premium":2.818574399974363,"strike":85.86702857417544,"iv":0.8513082299271485,"gamma":0.02103051400551322,"theta":-0.10297375537318278,"vega":0.0701479228285426,"rho":0.014530611605321282,"breakevenPct":23.037739975235567},{"delta":0.35,"premium":3.068514412416851,"strike":79.53159645232816,"iv":0.7034330376940132,"gamma":0.025869068736141906,"theta":-0.09339667405764966,"vega":0.07496796008869179,"rho":0.017121628928266148,"breakevenPct":14.595048369513059},{"delta":0.4,"premium":4.010864745011086,"strike":78.14578713968957,"iv":0.7712822616407982,"gamma":0.024594124168514413,"theta":-0.10670044345898005,"vega":0.07812760532150777,"rho":0.019250400207706738,"breakevenPct":13.979816710184057},{"delta":0.45,"premium":4.834864864864865,"strike":76.29729729729729,"iv":0.7965016216216215,"gamma":0.024384864864864866,"theta":-0.11309243243243243,"vega":0.0802254054054054,"rho":0.02145961611814283,"breakevenPct":12.558493565707776},{"delta":0.5,"premium":5.646422764227642,"strike":74.13821138211382,"iv":0.7939434146341463,"gamma":0.024662113821138212,"theta":-0.1138860162601626,"vega":0.08079658536585366,"rho":0.02367298516522513,"breakevenPct":10.68900408759915},{"delta":0.55,"premium":6.607742998352554,"strike":72.1004942339374,"iv":0.804261449752883,"gamma":0.024224217462932456,"theta":-0.11485617792421747,"vega":0.0802484349258649,"rho":0.02577721486773856,"breakevenPct":9.195667636362316},{"delta":0.6,"premium":7.678583196046128,"strike":70.04118616144976,"iv":0.8148874794069193,"gamma":0.02331812191103789,"theta":-0.11411482701812191,"vega":0.07843624382207579,"rho":0.027800785195610897,"breakevenPct":7.824319308401618},{"delta":0.65,"premium":8.914529914529917,"strike":67.90598290598291,"iv":0.8263239316239317,"gamma":0.02204358974358974,"theta":-0.11108461538461538,"vega":0.07513333333333333,"rho":0.029702016730748307,"breakevenPct":6.576738097270847},{"delta":0.7,"premium":10.326043557168783,"strike":65.66243194192377,"iv":0.8392313974591651,"gamma":0.020329945553539022,"theta":-0.10623684210526316,"vega":0.07045735027223231,"rho":0.031465166506692316,"breakevenPct":5.422413289529083},{"delta":0.75,"premium":11.85,"strike":63.333333333333336,"iv":0.8438333333333333,"gamma":0.01846666666666667,"theta":-0.09816666666666668,"vega":0.06433333333333334,"rho":0.033138939555775765,"breakevenPct":4.305401405845366},{"delta":0.8,"premium":13.964164648910412,"strike":60.544794188861985,"iv":0.8741537530266343,"gamma":0.015766585956416466,"theta":-0.09020750605326877,"vega":0.05676004842615012,"rho":0.03435583982323694,"breakevenPct":3.3698097083412937},{"delta":0.85,"premium":16.549410222804717,"strike":57.313237221494106,"iv":0.8936769331585845,"gamma":0.012728178243774577,"theta":-0.07670209698558324,"vega":0.046756094364351256,"rho":0.035197321794099054,"breakevenPct":2.4731512823235686},{"delta":0.9,"premium":19.831818181818186,"strike":53.40909090909091,"iv":0.9242045454545454,"gamma":0.009359090909090905,"theta":-0.0609181818181818,"vega":0.03539090909090908,"rho":0.03548951998133859,"breakevenPct":1.6105841993744423}],"put":[{"delta":0.25,"premium":2.8700827205882353,"strike":63.41452205882353,"iv":0.833729044117647,"gamma":0.018731617647058822,"theta":-0.09024099264705883,"vega":0.06433382352941176,"rho":-0.016668207960723345,"breakevenPct":16.00382999689886},{"delta":0.3,"premium":3.6466328413284135,"strike":65.7149446494465,"iv":0.8283492619926199,"gamma":0.020657749077490777,"theta":-0.0979009225092251,"vega":0.07044428044280443,"rho":-0.020161876331851934,"breakevenPct":13.889689500391114},{"delta":0.35,"premium":4.424875621890547,"strike":67.96849087893864,"iv":0.8084616915422886,"gamma":0.022487396351575456,"theta":-0.10154311774461028,"vega":0.07506832504145937,"rho":-0.02365423616792474,"breakevenPct":11.842931108423848},{"delta":0.4,"premium":5.422689075630252,"strike":70.04201680672269,"iv":0.8149109243697479,"gamma":0.02330840336134454,"theta":-0.10655714285714285,"vega":0.07843697478991596,"rho":-0.027310336370275495,"breakevenPct":10.350544213245792},{"delta":0.45,"premium":6.557142857142857,"strike":72.14285714285714,"iv":0.8204571428571429,"gamma":0.02372857142857143,"theta":-0.10941428571428571,"vega":0.0802857142857143,"rho":-0.031068948830565282,"breakevenPct":9.009830347233232},{"delta":0.5,"premium":7.461059190031151,"strike":74.11604361370716,"iv":0.7939272585669782,"gamma":0.024704984423676014,"theta":-0.10595685358255452,"vega":0.08079392523364486,"rho":-0.034651567179264424,"breakevenPct":7.526381210216403},{"delta":0.55,"premium":8.516938110749185,"strike":76.11156351791531,"iv":0.7739646579804561,"gamma":0.025111074918566775,"theta":-0.10184364820846906,"vega":0.0801441368078176,"rho":-0.03834782271184228,"breakevenPct":6.222772742555311},{"delta":0.6,"premium":10.035344827586208,"strike":78.35668103448276,"iv":0.7801362068965517,"gamma":0.024348922413793102,"theta":-0.09967413793103448,"vega":0.07834331896551724,"rho":-0.04239405300606288,"breakevenPct":5.214572409965927},{"delta":0.65,"premium":11.801388888888889,"strike":80.75231481481482,"iv":0.7899273148148147,"gamma":0.022979629629629628,"theta":-0.09598703703703702,"vega":0.07501481481481481,"rho":-0.04662566422187074,"breakevenPct":4.341112755374676},{"delta":0.7,"premium":13.125340599455036,"strike":82.82016348773841,"iv":0.761375476839237,"gamma":0.022431062670299734,"theta":-0.0858542234332425,"vega":0.07056212534059945,"rho":-0.05051930089008477,"breakevenPct":3.3090692448898658},{"delta":0.75,"premium":15.686746987951807,"strike":85.90361445783132,"iv":0.7781951807228916,"gamma":0.02002168674698795,"theta":-0.07898192771084338,"vega":0.0643698795180723,"rho":-0.05536580276433609,"breakevenPct":2.5848120562159855},{"delta":0.8,"premium":18.352127659574467,"strike":89.11347517730496,"iv":0.7778340425531914,"gamma":0.01770921985815603,"theta":-0.06796666666666666,"vega":0.05680212765957447,"rho":-0.06028957111093726,"breakevenPct":1.8294290819499273},{"delta":0.85,"premium":21.593181818181815,"strike":92.8409090909091,"iv":0.7679863636363636,"gamma":0.014727272727272728,"theta":-0.05328863636363637,"vega":0.04680454545454546,"rho":-0.06565366536920247,"breakevenPct":1.1546513974371946},{"delta":0.9,"premium":26.921586715867168,"strike":98.61623616236163,"iv":0.7874354243542436,"gamma":0.010974907749077487,"theta":-0.038337269372693716,"vega":0.03558191881918818,"rho":-0.07265057470400305,"breakevenPct":0.5346150853295418}]},"raw":{"call":[{"delta":0.2,"premium":2.560987514518318,"strike":113.46562344446593,"iv":1.4317035571988586,"gamma":0.010624891099883852,"theta":-0.13636519285828752,"vega":0.055786634537908095,"rho":0.009200889986343802,"breakevenPct":60.969216091820556},{"delta":0.25,"premium":2.6897809572463403,"strike":99.66632600932068,"iv":1.1415058935630036,"gamma":0.015827702552698535,"theta":-0.11966947411573514,"vega":0.06296727868322534,"rho":0.011865750795832542,"breakevenPct":42.00347803352806},{"delta":0.3,"premium":2.818574399974363,"strike":85.86702857417544,"iv":0.8513082299271485,"gamma":0.02103051400551322,"theta":-0.10297375537318278,"vega":0.0701479228285426,"rho":0.014530611605321282,"breakevenPct":23.037739975235567},{"delta":0.35,"premium":3.068514412416851,"strike":79.53159645232816,"iv":0.7034330376940132,"gamma":0.025869068736141906,"theta":-0.09339667405764966,"vega":0.07496796008869179,"rho":0.017121628928266148,"breakevenPct":14.595048369513059},{"delta":0.4,"premium":4.010864745011086,"strike":78.14578713968957,"iv":0.7712822616407982,"gamma":0.024594124168514413,"theta":-0.10670044345898005,"vega":0.07812760532150777,"rho":0.019250400207706738,"breakevenPct":13.979816710184057},{"delta":0.45,"premium":4.834864864864865,"strike":76.29729729729729,"iv":0.7965016216216215,"gamma":0.024384864864864866,"theta":-0.11309243243243243,"vega":0.0802254054054054,"rho":0.02145961611814283,"breakevenPct":12.558493565707776},{"delta":0.5,"premium":5.646422764227642,"strike":74.13821138211382,"iv":0.7939434146341463,"gamma":0.024662113821138212,"theta":-0.1138860162601626,"vega":0.08079658536585366,"rho":0.02367298516522513,"breakevenPct":10.68900408759915},{"delta":0.55,"premium":6.607742998352554,"strike":72.1004942339374,"iv":0.804261449752883,"gamma":0.024224217462932456,"theta":-0.11485617792421747,"vega":0.0802484349258649,"rho":0.02577721486773856,"breakevenPct":9.195667636362316},{"delta":0.6,"premium":7.678583196046128,"strike":70.04118616144976,"iv":0.8148874794069193,"gamma":0.02331812191103789,"theta":-0.11411482701812191,"vega":0.07843624382207579,"rho":0.027800785195610897,"breakevenPct":7.824319308401618},{"delta":0.65,"premium":8.914529914529917,"strike":67.90598290598291,"iv":0.8263239316239317,"gamma":0.02204358974358974,"theta":-0.11108461538461538,"vega":0.07513333333333333,"rho":0.029702016730748307,"breakevenPct":6.576738097270847},{"delta":0.7,"premium":10.326043557168783,"strike":65.66243194192377,"iv":0.8392313974591651,"gamma":0.020329945553539022,"theta":-0.10623684210526316,"vega":0.07045735027223231,"rho":0.031465166506692316,"breakevenPct":5.422413289529083},{"delta":0.75,"premium":11.85,"strike":63.333333333333336,"iv":0.8438333333333333,"gamma":0.01846666666666667,"theta":-0.09816666666666668,"vega":0.06433333333333334,"rho":0.033138939555775765,"breakevenPct":4.305401405845366},{"delta":0.8,"premium":13.964164648910412,"strike":60.544794188861985,"iv":0.8741537530266343,"gamma":0.015766585956416466,"theta":-0.09020750605326877,"vega":0.05676004842615012,"rho":0.03435583982323694,"breakevenPct":3.3698097083412937},{"delta":0.85,"premium":16.549410222804717,"strike":57.313237221494106,"iv":0.8936769331585845,"gamma":0.012728178243774577,"theta":-0.07670209698558324,"vega":0.046756094364351256,"rho":0.035197321794099054,"breakevenPct":2.4731512823235686},{"delta":0.9,"premium":19.831818181818186,"strike":53.40909090909091,"iv":0.9242045454545454,"gamma":0.009359090909090905,"theta":-0.0609181818181818,"vega":0.03539090909090908,"rho":0.03548951998133859,"breakevenPct":1.6105841993744423}],"put":[{"delta":0.25,"premium":2.8700827205882353,"strike":63.41452205882353,"iv":0.833729044117647,"gamma":0.018731617647058822,"theta":-0.09024099264705883,"vega":0.06433382352941176,"rho":-0.016668207960723345,"breakevenPct":16.00382999689886},{"delta":0.3,"premium":3.6466328413284135,"strike":65.7149446494465,"iv":0.8283492619926199,"gamma":0.020657749077490777,"theta":-0.0979009225092251,"vega":0.07044428044280443,"rho":-0.020161876331851934,"breakevenPct":13.889689500391114},{"delta":0.35,"premium":4.424875621890547,"strike":67.96849087893864,"iv":0.8084616915422886,"gamma":0.022487396351575456,"theta":-0.10154311774461028,"vega":0.07506832504145937,"rho":-0.02365423616792474,"breakevenPct":11.842931108423848},{"delta":0.4,"premium":5.422689075630252,"strike":70.04201680672269,"iv":0.8149109243697479,"gamma":0.02330840336134454,"theta":-0.10655714285714285,"vega":0.07843697478991596,"rho":-0.027310336370275495,"breakevenPct":10.350544213245792},{"delta":0.45,"premium":6.557142857142857,"strike":72.14285714285714,"iv":0.8204571428571429,"gamma":0.02372857142857143,"theta":-0.10941428571428571,"vega":0.0802857142857143,"rho":-0.031068948830565282,"breakevenPct":9.009830347233232},{"delta":0.5,"premium":7.461059190031151,"strike":74.11604361370716,"iv":0.7939272585669782,"gamma":0.024704984423676014,"theta":-0.10595685358255452,"vega":0.08079392523364486,"rho":-0.034651567179264424,"breakevenPct":7.526381210216403},{"delta":0.55,"premium":8.516938110749185,"strike":76.11156351791531,"iv":0.7739646579804561,"gamma":0.025111074918566775,"theta":-0.10184364820846906,"vega":0.0801441368078176,"rho":-0.03834782271184228,"breakevenPct":6.222772742555311},{"delta":0.6,"premium":10.035344827586208,"strike":78.35668103448276,"iv":0.7801362068965517,"gamma":0.024348922413793102,"theta":-0.09967413793103448,"vega":0.07834331896551724,"rho":-0.04239405300606288,"breakevenPct":5.214572409965927},{"delta":0.65,"premium":11.801388888888889,"strike":80.75231481481482,"iv":0.7899273148148147,"gamma":0.022979629629629628,"theta":-0.09598703703703702,"vega":0.07501481481481481,"rho":-0.04662566422187074,"breakevenPct":4.341112755374676},{"delta":0.7,"premium":13.125340599455036,"strike":82.82016348773841,"iv":0.761375476839237,"gamma":0.022431062670299734,"theta":-0.0858542234332425,"vega":0.07056212534059945,"rho":-0.05051930089008477,"breakevenPct":3.3090692448898658},{"delta":0.75,"premium":15.686746987951807,"strike":85.90361445783132,"iv":0.7781951807228916,"gamma":0.02002168674698795,"theta":-0.07898192771084338,"vega":0.0643698795180723,"rho":-0.05536580276433609,"breakevenPct":2.5848120562159855},{"delta":0.8,"premium":18.352127659574467,"strike":89.11347517730496,"iv":0.7778340425531914,"gamma":0.01770921985815603,"theta":-0.06796666666666666,"vega":0.05680212765957447,"rho":-0.06028957111093726,"breakevenPct":1.8294290819499273},{"delta":0.85,"premium":21.593181818181815,"strike":92.8409090909091,"iv":0.7679863636363636,"gamma":0.014727272727272728,"theta":-0.05328863636363637,"vega":0.04680454545454546,"rho":-0.06565366536920247,"breakevenPct":1.1546513974371946},{"delta":0.9,"premium":26.921586715867168,"strike":98.61623616236163,"iv":0.7874354243542436,"gamma":0.010974907749077487,"theta":-0.038337269372693716,"vega":0.03558191881918818,"rho":-0.07265057470400305,"breakevenPct":0.5346150853295418}]}},"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"}}