{"symbol":"TMDX","url":"https://intraalpha.com/companies/TMDX","capturedAt":"2026-10-16T22:46:28.594Z","state":"ready","quote":{"symbol":"TMDX","last_price":70.78,"prev_close":76.52,"regular_close":70.78,"change":-5.74,"change_pct":-7.5013,"regular_change":-5.74,"regular_change_pct":-7.5013,"extended_change":0,"extended_change_pct":0,"bid":70.31,"ask":71.32,"bid_size":100,"ask_size":100,"volume":1068549,"vwap":71.599543,"open":76.52,"high":76.52,"low":70.03,"close":70.78,"trade_count":22462,"last_trade_at":"2026-10-16T20:44:18.127855674Z","last_quote_at":"2026-10-16T22:46:15.515302433Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:46:09.226838973-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"TMDX","fetched_at":"2026-10-16T22:46:28.143651+00:00","name":"TransMedics Group Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"TransMedics Group, Inc., a commercial-stage medical technology company, is dedicated to transforming organ transplant therapy for patients with end-stage organ failure in the United States and internationally. The company is headquartered in Andover, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2653342000,"ebitda":115629000,"pe_ratio":20.51,"peg_ratio":0.745,"book_value":14.96,"dividend_per_share":null,"dividend_yield":null,"eps":3.73,"revenue_ttm":668468000,"gross_profit_ttm":392348000,"profit_margin":0.227,"operating_margin_ttm":0.125,"return_on_assets_ttm":0.0433,"return_on_equity_ttm":0.363,"quarterly_earnings_growth":-0.558,"quarterly_revenue_growth":0.207,"analyst_target_price":98.73,"analyst_number":2,"beta":1.926,"fifty_two_week_high":156,"fifty_two_week_low":60.1,"fifty_day_ma":85.62,"two_hundred_day_ma":98.13,"shares_outstanding":34675100,"forward_pe":37.31,"price_to_sales":3.956,"price_to_book":5.82,"ev_to_revenue":5.1,"ev_to_ebitda":26.2},"optionObservedAt":"2026-10-16T19:45:19.011Z","bars":[{"c":78.99,"h":78.99,"l":78.99,"n":3,"o":78.99,"t":"2026-10-09T12:40:00Z","v":104,"vw":78.99},{"c":78.99,"h":79.18,"l":78.99,"n":13,"o":79.18,"t":"2026-10-09T13:25:00Z","v":345,"vw":79.085},{"c":78.86,"h":79.42,"l":78.86,"n":99,"o":79.13,"t":"2026-10-09T13:30:00Z","v":7512,"vw":79.097235},{"c":79.97,"h":80,"l":79.025,"n":143,"o":79.025,"t":"2026-10-09T13:35:00Z","v":4448,"vw":79.520656},{"c":80.93,"h":81.185,"l":80.27,"n":176,"o":80.29,"t":"2026-10-09T13:40:00Z","v":6322,"vw":80.877758},{"c":80.69,"h":81.345,"l":80.66,"n":323,"o":80.956,"t":"2026-10-09T13:45:00Z","v":17009,"vw":80.967259},{"c":80.68,"h":80.83,"l":80.42,"n":121,"o":80.7,"t":"2026-10-09T13:50:00Z","v":7893,"vw":80.588976},{"c":80.58,"h":80.7678,"l":80.5239,"n":50,"o":80.7678,"t":"2026-10-09T13:55:00Z","v":2334,"vw":80.654063},{"c":80.77,"h":80.77,"l":80,"n":155,"o":80.4351,"t":"2026-10-09T14:00:00Z","v":8595,"vw":80.192023},{"c":80.79,"h":80.9,"l":80.5265,"n":103,"o":80.78,"t":"2026-10-09T14:05:00Z","v":3591,"vw":80.753658},{"c":80.9441,"h":80.9699,"l":80.595,"n":140,"o":80.9699,"t":"2026-10-09T14:10:00Z","v":4786,"vw":80.755195},{"c":80.845,"h":81.2999,"l":80.72,"n":73,"o":80.9,"t":"2026-10-09T14:15:00Z","v":5613,"vw":80.959731},{"c":80.85,"h":80.85,"l":80.635,"n":95,"o":80.84,"t":"2026-10-09T14:20:00Z","v":4178,"vw":80.781546},{"c":80.6108,"h":80.645,"l":80.6108,"n":56,"o":80.635,"t":"2026-10-09T14:25:00Z","v":1517,"vw":80.633853},{"c":80.3,"h":80.435,"l":80.3,"n":74,"o":80.43,"t":"2026-10-09T14:30:00Z","v":1766,"vw":80.381},{"c":80.585,"h":80.8,"l":80.34,"n":192,"o":80.345,"t":"2026-10-09T14:35:00Z","v":7452,"vw":80.637736},{"c":80.34,"h":80.635,"l":80.3201,"n":125,"o":80.41,"t":"2026-10-09T14:40:00Z","v":3753,"vw":80.520228},{"c":79.33,"h":80.335,"l":79.25,"n":249,"o":80.335,"t":"2026-10-09T14:45:00Z","v":10798,"vw":79.751333},{"c":79.15,"h":79.32,"l":79.01,"n":115,"o":79.22,"t":"2026-10-09T14:50:00Z","v":4320,"vw":79.144849},{"c":79.235,"h":79.495,"l":79.1641,"n":105,"o":79.1641,"t":"2026-10-09T14:55:00Z","v":2895,"vw":79.230289},{"c":79.12,"h":79.24,"l":79.12,"n":34,"o":79.23,"t":"2026-10-09T15:00:00Z","v":1032,"vw":79.215833},{"c":79.03,"h":79.09,"l":78.8847,"n":106,"o":79.04,"t":"2026-10-09T15:05:00Z","v":5125,"vw":78.989586},{"c":79.055,"h":79.52,"l":78.92,"n":203,"o":79.125,"t":"2026-10-09T15:10:00Z","v":9100,"vw":79.255693},{"c":79.255,"h":79.425,"l":79.055,"n":148,"o":79.055,"t":"2026-10-09T15:15:00Z","v":5603,"vw":79.158805},{"c":78.9301,"h":79.17,"l":78.9301,"n":145,"o":79.17,"t":"2026-10-09T15:20:00Z","v":5003,"vw":79.002373},{"c":78.22,"h":78.79,"l":77.9,"n":331,"o":78.79,"t":"2026-10-09T15:25:00Z","v":12916,"vw":78.293335},{"c":78.2875,"h":78.295,"l":78.02,"n":186,"o":78.195,"t":"2026-10-09T15:30:00Z","v":6325,"vw":78.172087},{"c":78.23,"h":78.4,"l":78.15,"n":178,"o":78.285,"t":"2026-10-09T15:35:00Z","v":5597,"vw":78.279267},{"c":77.66,"h":78.2,"l":77.475,"n":393,"o":78.15,"t":"2026-10-09T15:40:00Z","v":16342,"vw":77.723613},{"c":77.395,"h":77.7,"l":77.38,"n":302,"o":77.695,"t":"2026-10-09T15:45:00Z","v":11017,"vw":77.54415},{"c":77.76,"h":77.76,"l":77.21,"n":369,"o":77.3951,"t":"2026-10-09T15:50:00Z","v":21414,"vw":77.413601},{"c":77.79,"h":78.015,"l":77.35,"n":218,"o":77.94,"t":"2026-10-09T15:55:00Z","v":7058,"vw":77.677857},{"c":77.17,"h":77.64,"l":76.86,"n":557,"o":77.5625,"t":"2026-10-09T16:00:00Z","v":23203,"vw":77.162188},{"c":77.23,"h":77.49,"l":77.14,"n":269,"o":77.165,"t":"2026-10-09T16:05:00Z","v":10049,"vw":77.31972},{"c":77.105,"h":77.16,"l":77,"n":346,"o":77.16,"t":"2026-10-09T16:10:00Z","v":13129,"vw":77.082943},{"c":77.105,"h":77.25,"l":76.99,"n":180,"o":77.07,"t":"2026-10-09T16:15:00Z","v":5862,"vw":77.072739},{"c":77.255,"h":77.29,"l":77,"n":169,"o":77.01,"t":"2026-10-09T16:20:00Z","v":4982,"vw":77.103921},{"c":77.365,"h":77.43,"l":77.265,"n":132,"o":77.33,"t":"2026-10-09T16:25:00Z","v":2548,"vw":77.32},{"c":77.335,"h":77.62,"l":77.28,"n":289,"o":77.47,"t":"2026-10-09T16:30:00Z","v":12989,"vw":77.433526},{"c":77.43,"h":77.43,"l":77.205,"n":144,"o":77.21,"t":"2026-10-09T16:35:00Z","v":4257,"vw":77.30459},{"c":77.45,"h":77.535,"l":77.45,"n":42,"o":77.52,"t":"2026-10-09T16:40:00Z","v":1324,"vw":77.507222},{"c":77.8,"h":77.88,"l":77.6501,"n":167,"o":77.6825,"t":"2026-10-09T16:45:00Z","v":5528,"vw":77.793105},{"c":77.68,"h":77.8,"l":77.6,"n":103,"o":77.76,"t":"2026-10-09T16:50:00Z","v":3073,"vw":77.713403},{"c":77.735,"h":77.7392,"l":77.69,"n":65,"o":77.7392,"t":"2026-10-09T16:55:00Z","v":2125,"vw":77.730829},{"c":77.705,"h":77.97,"l":77.61,"n":107,"o":77.97,"t":"2026-10-09T17:00:00Z","v":2592,"vw":77.760555},{"c":77.575,"h":77.72,"l":77.55,"n":107,"o":77.61,"t":"2026-10-09T17:05:00Z","v":3735,"vw":77.624375},{"c":77.49,"h":77.665,"l":77.49,"n":153,"o":77.62,"t":"2026-10-09T17:10:00Z","v":7283,"vw":77.568408},{"c":77.605,"h":77.605,"l":77.44,"n":58,"o":77.515,"t":"2026-10-09T17:15:00Z","v":4243,"vw":77.541295},{"c":77.29,"h":77.625,"l":77.2605,"n":178,"o":77.54,"t":"2026-10-09T17:20:00Z","v":6194,"vw":77.411353},{"c":77.465,"h":77.47,"l":77.26,"n":56,"o":77.26,"t":"2026-10-09T17:25:00Z","v":819,"vw":77.398333},{"c":77.6,"h":77.6,"l":77.47,"n":41,"o":77.475,"t":"2026-10-09T17:30:00Z","v":825,"vw":77.50375},{"c":77.57,"h":77.74,"l":77.53,"n":102,"o":77.53,"t":"2026-10-09T17:35:00Z","v":3635,"vw":77.616392},{"c":77.72,"h":77.72,"l":77.51,"n":108,"o":77.56,"t":"2026-10-09T17:40:00Z","v":2671,"vw":77.597059},{"c":77.77,"h":77.865,"l":77.6301,"n":135,"o":77.76,"t":"2026-10-09T17:45:00Z","v":5190,"vw":77.7401},{"c":77.985,"h":78.13,"l":77.89,"n":256,"o":77.9,"t":"2026-10-09T17:50:00Z","v":8442,"vw":77.98507},{"c":78.06,"h":78.28,"l":78.045,"n":176,"o":78.08,"t":"2026-10-09T17:55:00Z","v":4462,"vw":78.160714},{"c":77.955,"h":78.09,"l":77.84,"n":118,"o":78.02,"t":"2026-10-09T18:00:00Z","v":4542,"vw":77.978062},{"c":77.9925,"h":78.045,"l":77.8,"n":179,"o":78.045,"t":"2026-10-09T18:05:00Z","v":4566,"vw":77.892133},{"c":77.97,"h":78.2508,"l":77.97,"n":121,"o":78.005,"t":"2026-10-09T18:10:00Z","v":1987,"vw":78.106306},{"c":78.0551,"h":78.0551,"l":77.8975,"n":64,"o":77.92,"t":"2026-10-09T18:15:00Z","v":1699,"vw":77.959392},{"c":77.58,"h":77.99,"l":77.4,"n":352,"o":77.99,"t":"2026-10-09T18:20:00Z","v":10855,"vw":77.644543},{"c":77.64,"h":77.67,"l":77.52,"n":100,"o":77.655,"t":"2026-10-09T18:25:00Z","v":2821,"vw":77.575},{"c":77.4575,"h":77.595,"l":77.44,"n":144,"o":77.52,"t":"2026-10-09T18:30:00Z","v":4310,"vw":77.514361},{"c":77.815,"h":77.815,"l":77.5375,"n":121,"o":77.5375,"t":"2026-10-09T18:35:00Z","v":1685,"vw":77.61685},{"c":77.97,"h":78.1593,"l":77.73,"n":151,"o":77.93,"t":"2026-10-09T18:40:00Z","v":3329,"vw":77.860908},{"c":78.915,"h":79,"l":78.08,"n":314,"o":78.08,"t":"2026-10-09T18:45:00Z","v":12483,"vw":78.756572},{"c":78.96,"h":79.165,"l":78.56,"n":143,"o":79.15,"t":"2026-10-09T18:50:00Z","v":4323,"vw":78.940779},{"c":78.645,"h":78.835,"l":78.51,"n":191,"o":78.8,"t":"2026-10-09T18:55:00Z","v":4125,"vw":78.696562},{"c":78.79,"h":78.97,"l":78.615,"n":112,"o":78.625,"t":"2026-10-09T19:00:00Z","v":3523,"vw":78.794903},{"c":78.44,"h":78.81,"l":78.44,"n":235,"o":78.81,"t":"2026-10-09T19:05:00Z","v":6348,"vw":78.630972},{"c":78.145,"h":78.39,"l":78.145,"n":268,"o":78.38,"t":"2026-10-09T19:10:00Z","v":7508,"vw":78.245846},{"c":78.5,"h":78.5,"l":77.74,"n":612,"o":78.2197,"t":"2026-10-09T19:15:00Z","v":44720,"vw":77.942431},{"c":78.3044,"h":78.66,"l":78.295,"n":279,"o":78.485,"t":"2026-10-09T19:20:00Z","v":9248,"vw":78.437672},{"c":78.48,"h":78.48,"l":78.2,"n":216,"o":78.2,"t":"2026-10-09T19:25:00Z","v":4005,"vw":78.397895},{"c":78.275,"h":78.57,"l":78.23,"n":464,"o":78.5,"t":"2026-10-09T19:30:00Z","v":20752,"vw":78.388896},{"c":78.18,"h":78.36,"l":77.98,"n":741,"o":78.325,"t":"2026-10-09T19:35:00Z","v":43377,"vw":78.160051},{"c":78.335,"h":78.335,"l":78.11,"n":406,"o":78.18,"t":"2026-10-09T19:40:00Z","v":15597,"vw":78.18915},{"c":78.25,"h":78.45,"l":78.22,"n":318,"o":78.33,"t":"2026-10-09T19:45:00Z","v":12204,"vw":78.346947},{"c":78.26,"h":78.41,"l":78.09,"n":739,"o":78.315,"t":"2026-10-09T19:50:00Z","v":25441,"vw":78.290279},{"c":77.81,"h":78.255,"l":77.73,"n":1714,"o":78.22,"t":"2026-10-09T19:55:00Z","v":63657,"vw":77.965985},{"c":77.87,"h":77.87,"l":77.87,"n":28,"o":77.87,"t":"2026-10-09T20:00:00Z","v":58754,"vw":77.87},{"c":78,"h":78,"l":78,"n":1,"o":78,"t":"2026-10-12T08:00:00Z","v":500,"vw":78},{"c":78.63,"h":78.63,"l":78.63,"n":1,"o":78.63,"t":"2026-10-12T11:00:00Z","v":750,"vw":78.63},{"c":77.03,"h":77.22,"l":77.03,"n":22,"o":77.06,"t":"2026-10-12T11:30:00Z","v":923,"vw":77.083636},{"c":78,"h":78,"l":78,"n":5,"o":78,"t":"2026-10-12T12:05:00Z","v":208,"vw":78},{"c":77.68,"h":77.68,"l":77.68,"n":4,"o":77.68,"t":"2026-10-12T13:10:00Z","v":126,"vw":77.68},{"c":77.51,"h":77.77,"l":77.365,"n":150,"o":77.69,"t":"2026-10-12T13:30:00Z","v":8977,"vw":77.646353},{"c":77.535,"h":77.535,"l":77.525,"n":41,"o":77.525,"t":"2026-10-12T13:35:00Z","v":1135,"vw":77.52741},{"c":77.695,"h":77.71,"l":77.26,"n":109,"o":77.56,"t":"2026-10-12T13:40:00Z","v":4072,"vw":77.568065},{"c":77.48,"h":77.7,"l":77.45,"n":67,"o":77.7,"t":"2026-10-12T13:45:00Z","v":1094,"vw":77.5275},{"c":77.47,"h":77.535,"l":77.47,"n":27,"o":77.535,"t":"2026-10-12T13:50:00Z","v":500,"vw":77.5025},{"c":77.49,"h":77.78,"l":77.46,"n":149,"o":77.705,"t":"2026-10-12T13:55:00Z","v":4930,"vw":77.619762},{"c":77.14,"h":77.52,"l":77.14,"n":242,"o":77.38,"t":"2026-10-12T14:00:00Z","v":7862,"vw":77.392679},{"c":77.5,"h":77.515,"l":77.2,"n":173,"o":77.4599,"t":"2026-10-12T14:05:00Z","v":4163,"vw":77.451556},{"c":77.36,"h":77.775,"l":77.35,"n":181,"o":77.51,"t":"2026-10-12T14:10:00Z","v":5416,"vw":77.519226},{"c":77.34,"h":77.564,"l":77.2005,"n":104,"o":77.3054,"t":"2026-10-12T14:15:00Z","v":3163,"vw":77.325413},{"c":77.3901,"h":77.49,"l":77.21,"n":127,"o":77.35,"t":"2026-10-12T14:20:00Z","v":6006,"vw":77.388845},{"c":77.42,"h":77.62,"l":77.38,"n":78,"o":77.42,"t":"2026-10-12T14:25:00Z","v":2363,"vw":77.428547},{"c":77.49,"h":77.49,"l":77.2,"n":151,"o":77.435,"t":"2026-10-12T14:30:00Z","v":4103,"vw":77.320716},{"c":77.35,"h":77.375,"l":77.25,"n":121,"o":77.25,"t":"2026-10-12T14:35:00Z","v":3459,"vw":77.333402},{"c":77.35,"h":77.5,"l":77.23,"n":216,"o":77.35,"t":"2026-10-12T14:40:00Z","v":10188,"vw":77.344267},{"c":77.4201,"h":77.585,"l":77.39,"n":132,"o":77.39,"t":"2026-10-12T14:45:00Z","v":4081,"vw":77.477055},{"c":77.62,"h":77.67,"l":77.495,"n":109,"o":77.53,"t":"2026-10-12T14:50:00Z","v":2559,"vw":77.549689},{"c":77.55,"h":77.63,"l":77.51,"n":118,"o":77.63,"t":"2026-10-12T14:55:00Z","v":2037,"vw":77.574819},{"c":77.59,"h":77.68,"l":77.42,"n":125,"o":77.42,"t":"2026-10-12T15:00:00Z","v":2370,"vw":77.582806},{"c":78.09,"h":78.09,"l":77.66,"n":296,"o":77.66,"t":"2026-10-12T15:05:00Z","v":11587,"vw":77.851098},{"c":78.31,"h":78.335,"l":77.94,"n":151,"o":77.94,"t":"2026-10-12T15:10:00Z","v":2497,"vw":78.0895},{"c":78.18,"h":78.5,"l":78.18,"n":326,"o":78.31,"t":"2026-10-12T15:15:00Z","v":13513,"vw":78.366998},{"c":78.12,"h":78.22,"l":78.1177,"n":87,"o":78.22,"t":"2026-10-12T15:20:00Z","v":1688,"vw":78.142937},{"c":78.06,"h":78.25,"l":78.06,"n":144,"o":78.165,"t":"2026-10-12T15:25:00Z","v":3950,"vw":78.132982},{"c":78,"h":78.1,"l":78,"n":63,"o":78.1,"t":"2026-10-12T15:30:00Z","v":1196,"vw":78.05},{"c":77.96,"h":78.0599,"l":77.79,"n":102,"o":77.87,"t":"2026-10-12T15:35:00Z","v":2830,"vw":77.945075},{"c":77.81,"h":77.81,"l":77.81,"n":8,"o":77.81,"t":"2026-10-12T15:40:00Z","v":160,"vw":77.81},{"c":77.77,"h":77.915,"l":77.77,"n":28,"o":77.915,"t":"2026-10-12T15:45:00Z","v":1709,"vw":77.8875},{"c":77.64,"h":77.93,"l":77.64,"n":215,"o":77.77,"t":"2026-10-12T15:50:00Z","v":3615,"vw":77.818553},{"c":77.74,"h":77.74,"l":77.68,"n":67,"o":77.68,"t":"2026-10-12T15:55:00Z","v":2330,"vw":77.712},{"c":77.74,"h":77.795,"l":77.7,"n":82,"o":77.76,"t":"2026-10-12T16:00:00Z","v":1191,"vw":77.756364},{"c":77.42,"h":77.86,"l":77.35,"n":300,"o":77.85,"t":"2026-10-12T16:05:00Z","v":13345,"vw":77.667511},{"c":77.66,"h":77.66,"l":77.31,"n":133,"o":77.31,"t":"2026-10-12T16:10:00Z","v":2759,"vw":77.39},{"c":77.61,"h":77.73,"l":77.59,"n":107,"o":77.59,"t":"2026-10-12T16:15:00Z","v":2088,"vw":77.641857},{"c":77.615,"h":77.7,"l":77.56,"n":106,"o":77.68,"t":"2026-10-12T16:20:00Z","v":2713,"vw":77.646487},{"c":77.56,"h":77.68,"l":77.53,"n":81,"o":77.62,"t":"2026-10-12T16:25:00Z","v":2503,"vw":77.557333},{"c":77.84,"h":77.84,"l":77.645,"n":82,"o":77.645,"t":"2026-10-12T16:30:00Z","v":1152,"vw":77.735},{"c":77.68,"h":77.68,"l":77.66,"n":62,"o":77.67,"t":"2026-10-12T16:35:00Z","v":2991,"vw":77.670207},{"c":77.76,"h":77.76,"l":77.745,"n":20,"o":77.745,"t":"2026-10-12T16:40:00Z","v":333,"vw":77.7525},{"c":77.86,"h":78.01,"l":77.76,"n":297,"o":77.89,"t":"2026-10-12T16:45:00Z","v":18119,"vw":77.860698},{"c":77.915,"h":77.915,"l":77.79,"n":13,"o":77.818,"t":"2026-10-12T16:50:00Z","v":574,"vw":77.835876},{"c":77.96,"h":77.96,"l":77.74,"n":110,"o":77.74,"t":"2026-10-12T16:55:00Z","v":2387,"vw":77.796},{"c":78.09,"h":78.09,"l":78.02,"n":35,"o":78.02,"t":"2026-10-12T17:00:00Z","v":1799,"vw":78.025058},{"c":78.155,"h":78.19,"l":78.09,"n":70,"o":78.09,"t":"2026-10-12T17:05:00Z","v":1627,"vw":78.126749},{"c":78.14,"h":78.155,"l":78.06,"n":61,"o":78.155,"t":"2026-10-12T17:10:00Z","v":2037,"vw":78.111458},{"c":78.155,"h":78.24,"l":78.08,"n":169,"o":78.08,"t":"2026-10-12T17:15:00Z","v":4137,"vw":78.138418},{"c":78.045,"h":78.08,"l":77.97,"n":113,"o":78.04,"t":"2026-10-12T17:20:00Z","v":2218,"vw":78.029022},{"c":78.18,"h":78.18,"l":78.04,"n":90,"o":78.11,"t":"2026-10-12T17:25:00Z","v":2000,"vw":78.121606},{"c":77.885,"h":78.255,"l":77.875,"n":186,"o":78.17,"t":"2026-10-12T17:30:00Z","v":6387,"vw":78.041112},{"c":77.8422,"h":77.925,"l":77.8422,"n":49,"o":77.895,"t":"2026-10-12T17:35:00Z","v":2052,"vw":77.863875},{"c":77.91,"h":77.935,"l":77.91,"n":60,"o":77.935,"t":"2026-10-12T17:40:00Z","v":893,"vw":77.9225},{"c":77.83,"h":77.98,"l":77.83,"n":105,"o":77.98,"t":"2026-10-12T17:45:00Z","v":2985,"vw":77.887812},{"c":77.96,"h":77.97,"l":77.9,"n":81,"o":77.94,"t":"2026-10-12T17:50:00Z","v":2123,"vw":77.957777},{"c":78.05,"h":78.055,"l":77.96,"n":90,"o":78.05,"t":"2026-10-12T17:55:00Z","v":1587,"vw":78.032806},{"c":78,"h":78.16,"l":77.99,"n":158,"o":77.99,"t":"2026-10-12T18:00:00Z","v":3964,"vw":78.0825},{"c":77.85,"h":77.925,"l":77.83,"n":72,"o":77.925,"t":"2026-10-12T18:05:00Z","v":1776,"vw":77.856543},{"c":78,"h":78.02,"l":77.85,"n":98,"o":77.85,"t":"2026-10-12T18:10:00Z","v":2319,"vw":77.946832},{"c":78.08,"h":78.17,"l":78.08,"n":37,"o":78.17,"t":"2026-10-12T18:15:00Z","v":695,"vw":78.119648},{"c":77.98,"h":78.045,"l":77.91,"n":152,"o":78.045,"t":"2026-10-12T18:20:00Z","v":2470,"vw":77.961112},{"c":77.985,"h":77.985,"l":77.89,"n":84,"o":77.97,"t":"2026-10-12T18:25:00Z","v":1916,"vw":77.960956},{"c":77.99,"h":77.99,"l":77.985,"n":52,"o":77.985,"t":"2026-10-12T18:30:00Z","v":923,"vw":77.9875},{"c":78.06,"h":78.1195,"l":78.04,"n":52,"o":78.06,"t":"2026-10-12T18:35:00Z","v":1232,"vw":78.086417},{"c":77.87,"h":78.06,"l":77.87,"n":168,"o":77.97,"t":"2026-10-12T18:40:00Z","v":4544,"vw":77.947083},{"c":77.645,"h":77.83,"l":77.63,"n":172,"o":77.83,"t":"2026-10-12T18:45:00Z","v":4890,"vw":77.7242},{"c":77.8,"h":77.8,"l":77.61,"n":162,"o":77.63,"t":"2026-10-12T18:50:00Z","v":2936,"vw":77.692771},{"c":77.95,"h":77.96,"l":77.75,"n":118,"o":77.835,"t":"2026-10-12T18:55:00Z","v":4364,"vw":77.881767},{"c":77.725,"h":77.915,"l":77.71,"n":202,"o":77.91,"t":"2026-10-12T19:00:00Z","v":10764,"vw":77.851327},{"c":77.61,"h":77.94,"l":77.61,"n":236,"o":77.8,"t":"2026-10-12T19:05:00Z","v":6866,"vw":77.788496},{"c":77.63,"h":77.7895,"l":77.61,"n":110,"o":77.61,"t":"2026-10-12T19:10:00Z","v":2460,"vw":77.68059},{"c":77.63,"h":77.695,"l":77.601,"n":124,"o":77.63,"t":"2026-10-12T19:15:00Z","v":2893,"vw":77.650249},{"c":77.59,"h":77.73,"l":77.56,"n":273,"o":77.69,"t":"2026-10-12T19:20:00Z","v":4782,"vw":77.632263},{"c":77.855,"h":77.97,"l":77.65,"n":316,"o":77.65,"t":"2026-10-12T19:25:00Z","v":8403,"vw":77.851892},{"c":78.105,"h":78.18,"l":77.875,"n":267,"o":77.875,"t":"2026-10-12T19:30:00Z","v":6831,"vw":78.034833},{"c":78.275,"h":78.49,"l":78.14,"n":427,"o":78.1775,"t":"2026-10-12T19:35:00Z","v":23431,"vw":78.289008},{"c":78.24,"h":78.33,"l":78.19,"n":326,"o":78.2825,"t":"2026-10-12T19:40:00Z","v":13322,"vw":78.259952},{"c":78.155,"h":78.33,"l":78.05,"n":364,"o":78.245,"t":"2026-10-12T19:45:00Z","v":13136,"vw":78.237644},{"c":78.06,"h":78.26,"l":77.99,"n":560,"o":78.04,"t":"2026-10-12T19:50:00Z","v":19977,"vw":78.140277},{"c":78.14,"h":78.29,"l":78.06,"n":1296,"o":78.165,"t":"2026-10-12T19:55:00Z","v":38857,"vw":78.177407},{"c":78.17,"h":78.17,"l":78.17,"n":40,"o":78.17,"t":"2026-10-12T20:00:00Z","v":80647,"vw":78.17},{"c":78.05,"h":78.05,"l":78.05,"n":1,"o":78.05,"t":"2026-10-12T23:05:00Z","v":100,"vw":78.05},{"c":77,"h":77,"l":77,"n":3,"o":77,"t":"2026-10-13T12:50:00Z","v":107,"vw":77},{"c":78,"h":78,"l":78,"n":1,"o":78,"t":"2026-10-13T13:25:00Z","v":100,"vw":78},{"c":77.87,"h":78.375,"l":77.86,"n":88,"o":78.17,"t":"2026-10-13T13:30:00Z","v":9585,"vw":78.172709},{"c":78.25,"h":78.55,"l":78.15,"n":85,"o":78.15,"t":"2026-10-13T13:35:00Z","v":4528,"vw":78.301795},{"c":78.34,"h":78.43,"l":78.34,"n":37,"o":78.43,"t":"2026-10-13T13:40:00Z","v":931,"vw":78.385},{"c":78.36,"h":79,"l":78.16,"n":219,"o":78.21,"t":"2026-10-13T13:45:00Z","v":9948,"vw":78.482714},{"c":78.27,"h":78.45,"l":78.05,"n":76,"o":78.3,"t":"2026-10-13T13:50:00Z","v":2906,"vw":78.261563},{"c":78.205,"h":78.22,"l":78.02,"n":41,"o":78.22,"t":"2026-10-13T13:55:00Z","v":2274,"vw":78.119667},{"c":78.15,"h":78.335,"l":78.1,"n":126,"o":78.16,"t":"2026-10-13T14:00:00Z","v":4110,"vw":78.214638},{"c":78.29,"h":78.29,"l":78,"n":75,"o":78.01,"t":"2026-10-13T14:05:00Z","v":1781,"vw":78.131156},{"c":77.995,"h":78.37,"l":77.995,"n":167,"o":78.37,"t":"2026-10-13T14:10:00Z","v":7047,"vw":78.147737},{"c":78.175,"h":78.32,"l":78.055,"n":48,"o":78.07,"t":"2026-10-13T14:15:00Z","v":2626,"vw":78.12566},{"c":78.06,"h":78.18,"l":78,"n":81,"o":78.18,"t":"2026-10-13T14:20:00Z","v":2873,"vw":78.040096},{"c":78.23,"h":78.23,"l":78.23,"n":28,"o":78.23,"t":"2026-10-13T14:25:00Z","v":581,"vw":78.23},{"c":78.05,"h":78.13,"l":77.97,"n":99,"o":78.03,"t":"2026-10-13T14:30:00Z","v":5988,"vw":78.003255},{"c":78.08,"h":78.26,"l":78.08,"n":97,"o":78.18,"t":"2026-10-13T14:35:00Z","v":2040,"vw":78.196112},{"c":78.44,"h":78.465,"l":78.115,"n":108,"o":78.12,"t":"2026-10-13T14:40:00Z","v":3889,"vw":78.282},{"c":78.42,"h":78.42,"l":78.25,"n":37,"o":78.25,"t":"2026-10-13T14:45:00Z","v":726,"vw":78.341667},{"c":78.5,"h":78.6299,"l":78.45,"n":47,"o":78.45,"t":"2026-10-13T14:50:00Z","v":1938,"vw":78.532414},{"c":78.55,"h":78.56,"l":78.5,"n":127,"o":78.56,"t":"2026-10-13T14:55:00Z","v":4445,"vw":78.537143},{"c":78.615,"h":78.6455,"l":78.455,"n":197,"o":78.62,"t":"2026-10-13T15:05:00Z","v":5490,"vw":78.571912},{"c":79.2299,"h":79.2299,"l":78.77,"n":57,"o":78.77,"t":"2026-10-13T15:10:00Z","v":1141,"vw":78.979045},{"c":78.83,"h":79.0988,"l":78.6464,"n":74,"o":78.915,"t":"2026-10-13T15:15:00Z","v":2769,"vw":78.808361},{"c":79.25,"h":79.25,"l":78.7,"n":109,"o":78.7,"t":"2026-10-13T15:20:00Z","v":2879,"vw":78.980436},{"c":79.01,"h":79.42,"l":78.9401,"n":337,"o":79.0114,"t":"2026-10-13T15:25:00Z","v":29320,"vw":79.182417},{"c":79.02,"h":79.16,"l":78.87,"n":94,"o":78.92,"t":"2026-10-13T15:30:00Z","v":2880,"vw":78.984642},{"c":79.19,"h":79.19,"l":79.19,"n":20,"o":79.19,"t":"2026-10-13T15:35:00Z","v":273,"vw":79.19},{"c":79.13,"h":79.13,"l":79.01,"n":58,"o":79.01,"t":"2026-10-13T15:40:00Z","v":1228,"vw":79.075946},{"c":79.19,"h":79.27,"l":79.01,"n":230,"o":79.215,"t":"2026-10-13T15:45:00Z","v":11835,"vw":79.228063},{"c":79.37,"h":79.48,"l":79.28,"n":99,"o":79.29,"t":"2026-10-13T15:50:00Z","v":4242,"vw":79.350529},{"c":79.7899,"h":79.7899,"l":79.28,"n":104,"o":79.37,"t":"2026-10-13T15:55:00Z","v":2420,"vw":79.511381},{"c":79.5,"h":79.54,"l":79.38,"n":167,"o":79.54,"t":"2026-10-13T16:00:00Z","v":4722,"vw":79.456087},{"c":79.345,"h":79.36,"l":79.26,"n":90,"o":79.36,"t":"2026-10-13T16:05:00Z","v":2912,"vw":79.332118},{"c":79.46,"h":79.46,"l":79.365,"n":59,"o":79.365,"t":"2026-10-13T16:10:00Z","v":1334,"vw":79.4025},{"c":79.38,"h":79.38,"l":79.35,"n":27,"o":79.35,"t":"2026-10-13T16:15:00Z","v":499,"vw":79.365},{"c":79.38,"h":79.395,"l":79.19,"n":63,"o":79.19,"t":"2026-10-13T16:25:00Z","v":101737,"vw":79.355},{"c":79.73,"h":79.73,"l":79.31,"n":207,"o":79.405,"t":"2026-10-13T16:30:00Z","v":5960,"vw":79.479176},{"c":79.86,"h":79.86,"l":79.55,"n":126,"o":79.55,"t":"2026-10-13T16:35:00Z","v":3237,"vw":79.667218},{"c":79.9105,"h":80.05,"l":79.91,"n":77,"o":80.01,"t":"2026-10-13T16:40:00Z","v":2203,"vw":79.992026},{"c":79.62,"h":79.94,"l":79.62,"n":151,"o":79.93,"t":"2026-10-13T16:45:00Z","v":3878,"vw":79.804296},{"c":79.735,"h":79.735,"l":79.443,"n":17,"o":79.443,"t":"2026-10-13T16:50:00Z","v":524,"vw":79.589},{"c":80.275,"h":80.36,"l":79.4744,"n":333,"o":79.6,"t":"2026-10-13T16:55:00Z","v":24384,"vw":80.091548},{"c":80.3,"h":80.405,"l":80.145,"n":124,"o":80.234,"t":"2026-10-13T17:00:00Z","v":9310,"vw":80.275462},{"c":79.865,"h":80.415,"l":79.815,"n":341,"o":80.415,"t":"2026-10-13T17:05:00Z","v":19802,"vw":80.169875},{"c":79.69,"h":79.69,"l":79.68,"n":28,"o":79.68,"t":"2026-10-13T17:10:00Z","v":604,"vw":79.685},{"c":79.785,"h":79.8,"l":79.66,"n":85,"o":79.68,"t":"2026-10-13T17:15:00Z","v":3288,"vw":79.720051},{"c":79.815,"h":79.89,"l":79.8,"n":105,"o":79.88,"t":"2026-10-13T17:20:00Z","v":2527,"vw":79.849592},{"c":79.69,"h":79.775,"l":79.68,"n":109,"o":79.77,"t":"2026-10-13T17:25:00Z","v":3248,"vw":79.704231},{"c":79.885,"h":79.885,"l":79.88,"n":32,"o":79.88,"t":"2026-10-13T17:30:00Z","v":677,"vw":79.881667},{"c":79.99,"h":79.99,"l":79.87,"n":83,"o":79.91,"t":"2026-10-13T17:35:00Z","v":2735,"vw":79.919424},{"c":80.04,"h":80.08,"l":79.89,"n":87,"o":79.89,"t":"2026-10-13T17:40:00Z","v":3216,"vw":80.013898},{"c":79.8996,"h":80.01,"l":79.8996,"n":113,"o":80,"t":"2026-10-13T17:45:00Z","v":3478,"vw":79.956059},{"c":79.76,"h":79.8703,"l":79.485,"n":219,"o":79.8703,"t":"2026-10-13T17:50:00Z","v":21630,"vw":79.744048},{"c":79.86,"h":79.885,"l":79.79,"n":38,"o":79.79,"t":"2026-10-13T17:55:00Z","v":846,"vw":79.845},{"c":79.765,"h":79.855,"l":79.72,"n":122,"o":79.81,"t":"2026-10-13T18:00:00Z","v":3070,"vw":79.777553},{"c":79.9,"h":79.97,"l":79.75,"n":194,"o":79.86,"t":"2026-10-13T18:05:00Z","v":6470,"vw":79.832426},{"c":79.68,"h":79.76,"l":79.67,"n":101,"o":79.72,"t":"2026-10-13T18:10:00Z","v":2145,"vw":79.69505},{"c":79.675,"h":79.695,"l":79.66,"n":109,"o":79.695,"t":"2026-10-13T18:15:00Z","v":2757,"vw":79.67868},{"c":79.44,"h":79.53,"l":79.32,"n":186,"o":79.53,"t":"2026-10-13T18:20:00Z","v":4590,"vw":79.43284},{"c":79.44,"h":79.47,"l":79.43,"n":125,"o":79.43,"t":"2026-10-13T18:25:00Z","v":2255,"vw":79.447143},{"c":79.49,"h":79.49,"l":79.475,"n":46,"o":79.475,"t":"2026-10-13T18:30:00Z","v":865,"vw":79.485},{"c":79.4,"h":79.575,"l":79.4,"n":134,"o":79.495,"t":"2026-10-13T18:35:00Z","v":3140,"vw":79.506023},{"c":79.3,"h":79.435,"l":79.3,"n":101,"o":79.4043,"t":"2026-10-13T18:40:00Z","v":2559,"vw":79.382518},{"c":79.6,"h":79.705,"l":79.3,"n":176,"o":79.3,"t":"2026-10-13T18:45:00Z","v":6057,"vw":79.543487},{"c":79.58,"h":79.73,"l":79.58,"n":159,"o":79.68,"t":"2026-10-13T18:50:00Z","v":4620,"vw":79.677967},{"c":78.905,"h":79.58,"l":78.66,"n":416,"o":79.58,"t":"2026-10-13T18:55:00Z","v":21995,"vw":78.968136},{"c":78.96,"h":79.395,"l":78.45,"n":810,"o":78.905,"t":"2026-10-13T19:00:00Z","v":171751,"vw":78.550932},{"c":79.01,"h":79.18,"l":78.82,"n":209,"o":78.97,"t":"2026-10-13T19:05:00Z","v":9260,"vw":78.994691},{"c":79.015,"h":79.09,"l":78.84,"n":208,"o":78.92,"t":"2026-10-13T19:10:00Z","v":6706,"vw":79.011141},{"c":79,"h":79.2,"l":78.9,"n":254,"o":79.015,"t":"2026-10-13T19:15:00Z","v":7205,"vw":79.050087},{"c":78.85,"h":78.945,"l":78.77,"n":222,"o":78.91,"t":"2026-10-13T19:20:00Z","v":8505,"vw":78.880784},{"c":78.41,"h":78.79,"l":78.41,"n":267,"o":78.77,"t":"2026-10-13T19:25:00Z","v":9706,"vw":78.701774},{"c":79.2,"h":79.2,"l":78.37,"n":382,"o":78.4575,"t":"2026-10-13T19:30:00Z","v":15257,"vw":78.878395},{"c":79.5375,"h":79.6185,"l":79.21,"n":325,"o":79.24,"t":"2026-10-13T19:35:00Z","v":10089,"vw":79.336999},{"c":79.33,"h":79.605,"l":79.33,"n":505,"o":79.49,"t":"2026-10-13T19:40:00Z","v":19919,"vw":79.457874},{"c":79.14,"h":79.41,"l":79.12,"n":590,"o":79.35,"t":"2026-10-13T19:45:00Z","v":25536,"vw":79.246948},{"c":79.005,"h":79.315,"l":78.92,"n":797,"o":79.12,"t":"2026-10-13T19:50:00Z","v":30806,"vw":79.081467},{"c":79.07,"h":79.3,"l":79.02,"n":1761,"o":79.04,"t":"2026-10-13T19:55:00Z","v":82598,"vw":79.126018},{"c":79.135,"h":79.135,"l":79.135,"n":48,"o":79.135,"t":"2026-10-13T20:00:00Z","v":101870,"vw":79.135},{"c":79.135,"h":79.135,"l":79.135,"n":1,"o":79.135,"t":"2026-10-13T20:40:00Z","v":80212,"vw":79.135},{"c":78.6979,"h":78.6979,"l":78.6979,"n":2,"o":78.6979,"t":"2026-10-14T08:00:00Z","v":153,"vw":78.6979},{"c":78.34,"h":78.355,"l":77.8173,"n":117,"o":78.2,"t":"2026-10-14T13:30:00Z","v":6354,"vw":78.199273},{"c":78.115,"h":78.34,"l":77.97,"n":154,"o":78.17,"t":"2026-10-14T13:35:00Z","v":5141,"vw":78.121006},{"c":78.185,"h":78.185,"l":77.61,"n":198,"o":77.91,"t":"2026-10-14T13:40:00Z","v":7599,"vw":77.709844},{"c":77.94,"h":78.065,"l":77.92,"n":140,"o":78.05,"t":"2026-10-14T13:45:00Z","v":4476,"vw":78.009418},{"c":78,"h":78.105,"l":78,"n":114,"o":78.105,"t":"2026-10-14T13:50:00Z","v":3132,"vw":78.058461},{"c":77.51,"h":77.985,"l":77.51,"n":193,"o":77.985,"t":"2026-10-14T13:55:00Z","v":8852,"vw":77.736984},{"c":77.22,"h":77.62,"l":77.17,"n":216,"o":77.62,"t":"2026-10-14T14:00:00Z","v":8550,"vw":77.345579},{"c":77.28,"h":77.38,"l":77.16,"n":111,"o":77.25,"t":"2026-10-14T14:05:00Z","v":2880,"vw":77.261386},{"c":77.24,"h":77.365,"l":77.1,"n":141,"o":77.365,"t":"2026-10-14T14:10:00Z","v":3501,"vw":77.236324},{"c":77.485,"h":77.58,"l":77.11,"n":197,"o":77.125,"t":"2026-10-14T14:15:00Z","v":12566,"vw":77.257967},{"c":77.4561,"h":77.64,"l":77.4561,"n":169,"o":77.63,"t":"2026-10-14T14:20:00Z","v":5281,"vw":77.561986},{"c":77.54,"h":77.62,"l":77.2201,"n":160,"o":77.41,"t":"2026-10-14T14:25:00Z","v":6753,"vw":77.398825},{"c":77.2305,"h":77.5,"l":77.2305,"n":134,"o":77.5,"t":"2026-10-14T14:30:00Z","v":3764,"vw":77.396229},{"c":76.945,"h":77.3507,"l":76.9,"n":277,"o":77.3,"t":"2026-10-14T14:35:00Z","v":14623,"vw":77.120076},{"c":77.42,"h":77.49,"l":76.8601,"n":135,"o":77.01,"t":"2026-10-14T14:40:00Z","v":3825,"vw":77.208873},{"c":77.4,"h":77.56,"l":77.39,"n":90,"o":77.56,"t":"2026-10-14T14:45:00Z","v":3546,"vw":77.432222},{"c":77.16,"h":77.355,"l":77.1253,"n":126,"o":77.22,"t":"2026-10-14T14:50:00Z","v":3057,"vw":77.250792},{"c":77.6256,"h":77.6256,"l":77.335,"n":45,"o":77.335,"t":"2026-10-14T14:55:00Z","v":898,"vw":77.42265},{"c":77.275,"h":77.37,"l":77.17,"n":139,"o":77.21,"t":"2026-10-14T15:00:00Z","v":3969,"vw":77.290773},{"c":77.22,"h":77.275,"l":77.22,"n":71,"o":77.275,"t":"2026-10-14T15:05:00Z","v":2059,"vw":77.250273},{"c":77.09,"h":77.2,"l":77.09,"n":234,"o":77.2,"t":"2026-10-14T15:10:00Z","v":7199,"vw":77.150264},{"c":76.955,"h":77.0228,"l":76.878,"n":137,"o":76.8814,"t":"2026-10-14T15:15:00Z","v":5090,"vw":76.92974},{"c":76.93,"h":76.975,"l":76.86,"n":148,"o":76.86,"t":"2026-10-14T15:20:00Z","v":4171,"vw":76.908236},{"c":76.59,"h":76.915,"l":76.59,"n":176,"o":76.915,"t":"2026-10-14T15:25:00Z","v":5458,"vw":76.814386},{"c":76.5501,"h":76.74,"l":76.55,"n":244,"o":76.632,"t":"2026-10-14T15:30:00Z","v":8986,"vw":76.592527},{"c":76.28,"h":76.625,"l":76.25,"n":208,"o":76.625,"t":"2026-10-14T15:35:00Z","v":9402,"vw":76.49114},{"c":76.51,"h":76.51,"l":76.35,"n":148,"o":76.365,"t":"2026-10-14T15:40:00Z","v":5830,"vw":76.394704},{"c":76.24,"h":76.3,"l":76.24,"n":82,"o":76.3,"t":"2026-10-14T15:45:00Z","v":2641,"vw":76.250688},{"c":76.17,"h":76.31,"l":76.17,"n":116,"o":76.31,"t":"2026-10-14T15:50:00Z","v":2454,"vw":76.250455},{"c":76.25,"h":76.4899,"l":76.2,"n":108,"o":76.24,"t":"2026-10-14T15:55:00Z","v":4418,"vw":76.294397},{"c":76.64,"h":76.76,"l":76.314,"n":315,"o":76.314,"t":"2026-10-14T16:00:00Z","v":17545,"vw":76.510923},{"c":77.02,"h":77.02,"l":76.59,"n":71,"o":76.59,"t":"2026-10-14T16:05:00Z","v":3505,"vw":76.861185},{"c":76.39,"h":76.895,"l":76.39,"n":168,"o":76.895,"t":"2026-10-14T16:10:00Z","v":4875,"vw":76.678779},{"c":76.38,"h":76.39,"l":76.25,"n":118,"o":76.39,"t":"2026-10-14T16:15:00Z","v":4179,"vw":76.297192},{"c":76.46,"h":76.46,"l":76.1701,"n":46,"o":76.1701,"t":"2026-10-14T16:20:00Z","v":928,"vw":76.40002},{"c":75.62,"h":76.52,"l":75.62,"n":349,"o":76.52,"t":"2026-10-14T16:25:00Z","v":16351,"vw":75.939056},{"c":75.24,"h":75.8362,"l":75.14,"n":315,"o":75.73,"t":"2026-10-14T16:30:00Z","v":23508,"vw":75.504309},{"c":75.1435,"h":75.346,"l":75.1435,"n":139,"o":75.346,"t":"2026-10-14T16:35:00Z","v":5209,"vw":75.253733},{"c":75.835,"h":75.89,"l":75.11,"n":185,"o":75.11,"t":"2026-10-14T16:40:00Z","v":12215,"vw":75.512272},{"c":75.71,"h":75.9145,"l":75.6,"n":167,"o":75.85,"t":"2026-10-14T16:45:00Z","v":4230,"vw":75.761385},{"c":75.685,"h":75.8,"l":75.64,"n":85,"o":75.64,"t":"2026-10-14T16:50:00Z","v":2095,"vw":75.698739},{"c":75.26,"h":75.56,"l":75.17,"n":93,"o":75.56,"t":"2026-10-14T16:55:00Z","v":2543,"vw":75.477384},{"c":75.21,"h":75.345,"l":75.12,"n":111,"o":75.3,"t":"2026-10-14T17:00:00Z","v":4203,"vw":75.252281},{"c":74.845,"h":75.245,"l":74.84,"n":504,"o":75.245,"t":"2026-10-14T17:05:00Z","v":20850,"vw":75.016548},{"c":75.07,"h":75.07,"l":74.91,"n":122,"o":74.95,"t":"2026-10-14T17:10:00Z","v":4898,"vw":74.939945},{"c":75.27,"h":75.355,"l":75.07,"n":181,"o":75.07,"t":"2026-10-14T17:15:00Z","v":10354,"vw":75.232683},{"c":75.29,"h":75.34,"l":75.15,"n":128,"o":75.21,"t":"2026-10-14T17:20:00Z","v":3125,"vw":75.237933},{"c":75.24,"h":75.35,"l":75.22,"n":106,"o":75.325,"t":"2026-10-14T17:25:00Z","v":2425,"vw":75.271177},{"c":75.49,"h":75.49,"l":75.22,"n":106,"o":75.25,"t":"2026-10-14T17:30:00Z","v":2170,"vw":75.333889},{"c":75.44,"h":75.49,"l":75.38,"n":98,"o":75.49,"t":"2026-10-14T17:35:00Z","v":1824,"vw":75.4425},{"c":75.38,"h":75.45,"l":75.29,"n":67,"o":75.29,"t":"2026-10-14T17:40:00Z","v":1561,"vw":75.382857},{"c":75.515,"h":75.515,"l":75.25,"n":110,"o":75.435,"t":"2026-10-14T17:45:00Z","v":4378,"vw":75.376851},{"c":75.84,"h":75.94,"l":75.49,"n":187,"o":75.515,"t":"2026-10-14T17:50:00Z","v":9496,"vw":75.745797},{"c":75.85,"h":75.94,"l":75.83,"n":102,"o":75.835,"t":"2026-10-14T17:55:00Z","v":4126,"vw":75.861897},{"c":76.135,"h":76.19,"l":75.91,"n":181,"o":75.91,"t":"2026-10-14T18:00:00Z","v":6951,"vw":76.068813},{"c":75.98,"h":76.1612,"l":75.925,"n":231,"o":76.14,"t":"2026-10-14T18:05:00Z","v":25496,"vw":76.006967},{"c":75.44,"h":75.97,"l":75.44,"n":250,"o":75.97,"t":"2026-10-14T18:10:00Z","v":13128,"vw":75.787474},{"c":75.12,"h":75.295,"l":75.12,"n":200,"o":75.29,"t":"2026-10-14T18:15:00Z","v":9070,"vw":75.230397},{"c":75.325,"h":75.325,"l":75.13,"n":248,"o":75.14,"t":"2026-10-14T18:20:00Z","v":8645,"vw":75.187039},{"c":75.3,"h":75.465,"l":75.22,"n":190,"o":75.27,"t":"2026-10-14T18:25:00Z","v":7534,"vw":75.322373},{"c":75.255,"h":75.46,"l":75.18,"n":147,"o":75.46,"t":"2026-10-14T18:30:00Z","v":4102,"vw":75.298333},{"c":75.31,"h":75.31,"l":75.12,"n":203,"o":75.16,"t":"2026-10-14T18:35:00Z","v":7377,"vw":75.165319},{"c":75.08,"h":75.25,"l":75.08,"n":149,"o":75.25,"t":"2026-10-14T18:40:00Z","v":5297,"vw":75.116477},{"c":75.3,"h":75.3,"l":75.03,"n":205,"o":75.085,"t":"2026-10-14T18:45:00Z","v":7661,"vw":75.149393},{"c":75.26,"h":75.45,"l":75.26,"n":195,"o":75.27,"t":"2026-10-14T18:50:00Z","v":9785,"vw":75.316148},{"c":75.5,"h":75.5,"l":75.18,"n":176,"o":75.255,"t":"2026-10-14T18:55:00Z","v":6141,"vw":75.252913},{"c":75.585,"h":75.77,"l":75.51,"n":241,"o":75.59,"t":"2026-10-14T19:00:00Z","v":18806,"vw":75.641493},{"c":75.645,"h":75.69,"l":75.59,"n":182,"o":75.665,"t":"2026-10-14T19:05:00Z","v":10988,"vw":75.658274},{"c":75.59,"h":75.85,"l":75.59,"n":257,"o":75.6525,"t":"2026-10-14T19:10:00Z","v":8055,"vw":75.691923},{"c":75.65,"h":75.71,"l":75.55,"n":166,"o":75.58,"t":"2026-10-14T19:15:00Z","v":7165,"vw":75.615913},{"c":75.77,"h":75.872,"l":75.6,"n":197,"o":75.65,"t":"2026-10-14T19:20:00Z","v":7567,"vw":75.718356},{"c":75.88,"h":75.99,"l":75.77,"n":242,"o":75.77,"t":"2026-10-14T19:25:00Z","v":8988,"vw":75.864858},{"c":75.86,"h":75.96,"l":75.81,"n":248,"o":75.88,"t":"2026-10-14T19:30:00Z","v":8997,"vw":75.881709},{"c":76.06,"h":76.06,"l":75.61,"n":448,"o":75.79,"t":"2026-10-14T19:35:00Z","v":23054,"vw":75.881739},{"c":76.21,"h":76.39,"l":76.125,"n":250,"o":76.209,"t":"2026-10-14T19:40:00Z","v":10912,"vw":76.24409},{"c":75.86,"h":76.24,"l":75.86,"n":427,"o":76.21,"t":"2026-10-14T19:45:00Z","v":19517,"vw":76.096178},{"c":75.55,"h":76.19,"l":75.55,"n":810,"o":75.94,"t":"2026-10-14T19:50:00Z","v":40340,"vw":75.930312},{"c":75.45,"h":75.73,"l":75.35,"n":2214,"o":75.55,"t":"2026-10-14T19:55:00Z","v":115118,"vw":75.527848},{"c":75.52,"h":75.52,"l":75.52,"n":49,"o":75.52,"t":"2026-10-14T20:00:00Z","v":103676,"vw":75.52},{"c":75.52,"h":75.52,"l":75.52,"n":1,"o":75.52,"t":"2026-10-14T20:25:00Z","v":52140,"vw":75.52},{"c":75.52,"h":75.52,"l":75.52,"n":1,"o":75.52,"t":"2026-10-14T20:45:00Z","v":100,"vw":75.52},{"c":75.52,"h":75.52,"l":75.52,"n":2,"o":75.52,"t":"2026-10-14T21:45:00Z","v":165,"vw":75.52},{"c":75.87,"h":75.87,"l":75.87,"n":1,"o":75.87,"t":"2026-10-14T22:00:00Z","v":150,"vw":75.87},{"c":75.01,"h":75.01,"l":75,"n":7,"o":75,"t":"2026-10-14T22:50:00Z","v":242,"vw":75.005},{"c":75.45,"h":75.45,"l":75.45,"n":1,"o":75.45,"t":"2026-10-14T23:00:00Z","v":100,"vw":75.45},{"c":75.22,"h":75.22,"l":75.22,"n":3,"o":75.22,"t":"2026-10-14T23:20:00Z","v":162,"vw":75.22},{"c":75.5297,"h":75.5297,"l":75.4,"n":9,"o":75.4,"t":"2026-10-15T09:50:00Z","v":319,"vw":75.46485},{"c":74.9009,"h":75,"l":74.9009,"n":7,"o":75,"t":"2026-10-15T12:35:00Z","v":771,"vw":74.916146},{"c":75,"h":75,"l":75,"n":1,"o":75,"t":"2026-10-15T12:50:00Z","v":150,"vw":75},{"c":74.9139,"h":74.9139,"l":74.9139,"n":2,"o":74.9139,"t":"2026-10-15T12:55:00Z","v":131,"vw":74.9139},{"c":76,"h":76.42,"l":74.41,"n":222,"o":74.41,"t":"2026-10-15T13:30:00Z","v":19314,"vw":75.307965},{"c":76.06,"h":76.525,"l":75.61,"n":321,"o":76.17,"t":"2026-10-15T13:35:00Z","v":19667,"vw":76.147628},{"c":76.675,"h":76.88,"l":75.6942,"n":140,"o":76.02,"t":"2026-10-15T13:40:00Z","v":4993,"vw":76.393869},{"c":76.65,"h":77.13,"l":76.37,"n":270,"o":76.685,"t":"2026-10-15T13:45:00Z","v":15734,"vw":76.682227},{"c":76.35,"h":76.7474,"l":76.2,"n":197,"o":76.49,"t":"2026-10-15T13:50:00Z","v":8640,"vw":76.440278},{"c":76.68,"h":76.925,"l":76.43,"n":123,"o":76.44,"t":"2026-10-15T13:55:00Z","v":7679,"vw":76.694549},{"c":77.126,"h":77.2901,"l":76.62,"n":277,"o":76.73,"t":"2026-10-15T14:00:00Z","v":11412,"vw":77.04681},{"c":77.34,"h":77.34,"l":77.07,"n":187,"o":77.13,"t":"2026-10-15T14:05:00Z","v":7280,"vw":77.166647},{"c":77.06,"h":77.33,"l":76.99,"n":233,"o":77.25,"t":"2026-10-15T14:10:00Z","v":9872,"vw":77.139698},{"c":77.08,"h":77.31,"l":76.79,"n":261,"o":77.2899,"t":"2026-10-15T14:15:00Z","v":17449,"vw":77.11352},{"c":76.62,"h":76.98,"l":76.6,"n":202,"o":76.84,"t":"2026-10-15T14:20:00Z","v":11830,"vw":76.905225},{"c":76.5,"h":76.7,"l":76.45,"n":125,"o":76.65,"t":"2026-10-15T14:25:00Z","v":3508,"vw":76.565679},{"c":76.53,"h":76.63,"l":76.47,"n":190,"o":76.56,"t":"2026-10-15T14:30:00Z","v":5013,"vw":76.54286},{"c":76.66,"h":76.7,"l":76.45,"n":165,"o":76.55,"t":"2026-10-15T14:35:00Z","v":5435,"vw":76.63628},{"c":76.61,"h":76.61,"l":76.6,"n":57,"o":76.6,"t":"2026-10-15T14:40:00Z","v":1298,"vw":76.605149},{"c":76.17,"h":76.45,"l":76.15,"n":129,"o":76.44,"t":"2026-10-15T14:45:00Z","v":2840,"vw":76.258218},{"c":76.31,"h":76.37,"l":76.175,"n":89,"o":76.175,"t":"2026-10-15T14:50:00Z","v":1740,"vw":76.272778},{"c":76.4,"h":76.69,"l":76.1901,"n":207,"o":76.1901,"t":"2026-10-15T14:55:00Z","v":6737,"vw":76.381291},{"c":76.365,"h":76.395,"l":76.27,"n":103,"o":76.39,"t":"2026-10-15T15:00:00Z","v":2095,"vw":76.345263},{"c":76.5225,"h":76.67,"l":76.39,"n":118,"o":76.44,"t":"2026-10-15T15:05:00Z","v":3820,"vw":76.506122},{"c":76.08,"h":76.56,"l":76.08,"n":563,"o":76.545,"t":"2026-10-15T15:10:00Z","v":30020,"vw":76.366734},{"c":76.01,"h":76.03,"l":75.815,"n":257,"o":76.03,"t":"2026-10-15T15:15:00Z","v":16620,"vw":75.944266},{"c":75.47,"h":75.98,"l":75.47,"n":264,"o":75.89,"t":"2026-10-15T15:20:00Z","v":7877,"vw":75.763054},{"c":75.77,"h":75.77,"l":75.465,"n":148,"o":75.49,"t":"2026-10-15T15:25:00Z","v":8919,"vw":75.596633},{"c":75.78,"h":75.82,"l":75.73,"n":89,"o":75.78,"t":"2026-10-15T15:30:00Z","v":2162,"vw":75.7741},{"c":75.65,"h":75.85,"l":75.52,"n":248,"o":75.83,"t":"2026-10-15T15:35:00Z","v":25998,"vw":75.641245},{"c":75.41,"h":75.84,"l":75.41,"n":179,"o":75.77,"t":"2026-10-15T15:40:00Z","v":3799,"vw":75.667045},{"c":75.53,"h":75.63,"l":75.4028,"n":82,"o":75.52,"t":"2026-10-15T15:45:00Z","v":3000,"vw":75.51081},{"c":75.65,"h":75.65,"l":75.515,"n":64,"o":75.515,"t":"2026-10-15T15:50:00Z","v":2354,"vw":75.555554},{"c":75.52,"h":75.7,"l":75.44,"n":178,"o":75.6,"t":"2026-10-15T15:55:00Z","v":6737,"vw":75.609903},{"c":75.48,"h":75.54,"l":75.32,"n":226,"o":75.51,"t":"2026-10-15T16:00:00Z","v":7969,"vw":75.458112},{"c":75.55,"h":75.66,"l":75.55,"n":94,"o":75.59,"t":"2026-10-15T16:05:00Z","v":2965,"vw":75.598182},{"c":75.245,"h":75.55,"l":75.245,"n":179,"o":75.55,"t":"2026-10-15T16:10:00Z","v":5081,"vw":75.321764},{"c":75.06,"h":75.33,"l":74.91,"n":177,"o":75.33,"t":"2026-10-15T16:15:00Z","v":6025,"vw":75.077157},{"c":75.26,"h":75.33,"l":75,"n":173,"o":75.1,"t":"2026-10-15T16:20:00Z","v":7578,"vw":75.156351},{"c":75.55,"h":75.55,"l":75.26,"n":64,"o":75.26,"t":"2026-10-15T16:25:00Z","v":3055,"vw":75.521905},{"c":75.58,"h":75.71,"l":75.48,"n":170,"o":75.55,"t":"2026-10-15T16:30:00Z","v":6164,"vw":75.55933},{"c":75.51,"h":75.86,"l":75.51,"n":144,"o":75.75,"t":"2026-10-15T16:35:00Z","v":3953,"vw":75.682631},{"c":75.485,"h":75.52,"l":75.37,"n":104,"o":75.52,"t":"2026-10-15T16:40:00Z","v":3651,"vw":75.441579},{"c":75.24,"h":75.39,"l":75.135,"n":116,"o":75.35,"t":"2026-10-15T16:45:00Z","v":4225,"vw":75.268995},{"c":75.33,"h":75.49,"l":75.19,"n":215,"o":75.27,"t":"2026-10-15T16:50:00Z","v":16456,"vw":75.310816},{"c":75.495,"h":75.495,"l":75.34,"n":105,"o":75.455,"t":"2026-10-15T16:55:00Z","v":6151,"vw":75.43482},{"c":75.5,"h":75.615,"l":75.455,"n":186,"o":75.472,"t":"2026-10-15T17:00:00Z","v":10202,"vw":75.511232},{"c":75.6,"h":75.68,"l":75.48,"n":196,"o":75.48,"t":"2026-10-15T17:05:00Z","v":6593,"vw":75.574568},{"c":75.77,"h":75.77,"l":75.53,"n":101,"o":75.6,"t":"2026-10-15T17:10:00Z","v":5339,"vw":75.637544},{"c":75.755,"h":75.86,"l":75.68,"n":164,"o":75.845,"t":"2026-10-15T17:15:00Z","v":8465,"vw":75.785857},{"c":75.61,"h":75.885,"l":75.61,"n":221,"o":75.75,"t":"2026-10-15T17:20:00Z","v":11370,"vw":75.723482},{"c":75.545,"h":75.55,"l":75.5,"n":54,"o":75.5,"t":"2026-10-15T17:25:00Z","v":2344,"vw":75.53876},{"c":75.75,"h":75.83,"l":75.565,"n":99,"o":75.565,"t":"2026-10-15T17:30:00Z","v":3479,"vw":75.670698},{"c":75.775,"h":75.775,"l":75.75,"n":48,"o":75.75,"t":"2026-10-15T17:35:00Z","v":2985,"vw":75.752203},{"c":75.805,"h":75.94,"l":75.68,"n":275,"o":75.79,"t":"2026-10-15T17:40:00Z","v":14315,"vw":75.820775},{"c":75.835,"h":75.97,"l":75.78,"n":220,"o":75.805,"t":"2026-10-15T17:45:00Z","v":8557,"vw":75.886672},{"c":75.69,"h":75.84,"l":75.575,"n":247,"o":75.84,"t":"2026-10-15T17:50:00Z","v":8763,"vw":75.658492},{"c":75.665,"h":75.9,"l":75.63,"n":166,"o":75.635,"t":"2026-10-15T17:55:00Z","v":6641,"vw":75.730032},{"c":75.42,"h":75.68,"l":75.235,"n":190,"o":75.68,"t":"2026-10-15T18:00:00Z","v":11531,"vw":75.393281},{"c":75.21,"h":75.39,"l":75.13,"n":129,"o":75.39,"t":"2026-10-15T18:05:00Z","v":4362,"vw":75.242426},{"c":75.26,"h":75.26,"l":75.08,"n":163,"o":75.195,"t":"2026-10-15T18:10:00Z","v":8731,"vw":75.181018},{"c":75.36,"h":75.46,"l":75.27,"n":91,"o":75.31,"t":"2026-10-15T18:15:00Z","v":3983,"vw":75.362129},{"c":74.98,"h":75.46,"l":74.97,"n":182,"o":75.455,"t":"2026-10-15T18:20:00Z","v":8948,"vw":75.142251},{"c":75.255,"h":75.29,"l":75,"n":129,"o":75,"t":"2026-10-15T18:25:00Z","v":4973,"vw":75.13799},{"c":75.535,"h":75.535,"l":75.26,"n":163,"o":75.26,"t":"2026-10-15T18:30:00Z","v":7149,"vw":75.420851},{"c":75.3675,"h":75.48,"l":75.3675,"n":135,"o":75.41,"t":"2026-10-15T18:35:00Z","v":5453,"vw":75.397937},{"c":75.24,"h":75.385,"l":75.09,"n":281,"o":75.385,"t":"2026-10-15T18:40:00Z","v":15210,"vw":75.227769},{"c":75.115,"h":75.275,"l":74.88,"n":248,"o":75.275,"t":"2026-10-15T18:45:00Z","v":14282,"vw":75.075464},{"c":75.19,"h":75.23,"l":75.11,"n":174,"o":75.2299,"t":"2026-10-15T18:50:00Z","v":8201,"vw":75.16358},{"c":75.36,"h":75.36,"l":75.07,"n":181,"o":75.23,"t":"2026-10-15T18:55:00Z","v":7698,"vw":75.17717},{"c":75.35,"h":75.51,"l":75.26,"n":228,"o":75.3301,"t":"2026-10-15T19:00:00Z","v":8902,"vw":75.401734},{"c":74.9175,"h":75.42,"l":74.86,"n":314,"o":75.42,"t":"2026-10-15T19:05:00Z","v":13159,"vw":75.003527},{"c":75.05,"h":75.05,"l":74.86,"n":195,"o":74.985,"t":"2026-10-15T19:10:00Z","v":4581,"vw":74.984907},{"c":75.23,"h":75.245,"l":74.95,"n":240,"o":74.95,"t":"2026-10-15T19:15:00Z","v":9715,"vw":75.074702},{"c":75.275,"h":75.315,"l":75.14,"n":235,"o":75.19,"t":"2026-10-15T19:20:00Z","v":11394,"vw":75.225742},{"c":75.5,"h":75.61,"l":75.13,"n":315,"o":75.275,"t":"2026-10-15T19:25:00Z","v":13382,"vw":75.301733},{"c":75.855,"h":75.89,"l":75.46,"n":369,"o":75.46,"t":"2026-10-15T19:30:00Z","v":14609,"vw":75.678947},{"c":75.97,"h":76.095,"l":75.68,"n":489,"o":75.8,"t":"2026-10-15T19:35:00Z","v":23427,"vw":75.817842},{"c":75.87,"h":76.025,"l":75.75,"n":459,"o":75.91,"t":"2026-10-15T19:40:00Z","v":25087,"vw":75.868814},{"c":75.97,"h":76.235,"l":75.61,"n":734,"o":75.835,"t":"2026-10-15T19:45:00Z","v":48464,"vw":75.857056},{"c":75.765,"h":76.125,"l":75.67,"n":1296,"o":75.9,"t":"2026-10-15T19:50:00Z","v":78231,"vw":75.980129},{"c":76.55,"h":76.63,"l":75.63,"n":1919,"o":75.64,"t":"2026-10-15T19:55:00Z","v":98941,"vw":76.329164},{"c":76.62,"h":76.68,"l":76.52,"n":41,"o":76.52,"t":"2026-10-15T20:00:00Z","v":166023,"vw":76.520273},{"c":76.52,"h":76.52,"l":76.52,"n":1,"o":76.52,"t":"2026-10-15T20:05:00Z","v":1653,"vw":76.52},{"c":75.2591,"h":75.2591,"l":75.2591,"n":1,"o":75.2591,"t":"2026-10-15T20:20:00Z","v":275,"vw":75.2591},{"c":76.52,"h":76.52,"l":76.52,"n":2,"o":76.52,"t":"2026-10-15T20:40:00Z","v":4623,"vw":76.52},{"c":76.6,"h":76.6,"l":76.6,"n":1,"o":76.6,"t":"2026-10-15T21:05:00Z","v":100,"vw":76.6},{"c":75.8228,"h":75.8228,"l":75.8228,"n":1,"o":75.8228,"t":"2026-10-16T12:00:00Z","v":100,"vw":75.8228},{"c":75.9988,"h":75.9988,"l":75.9988,"n":1,"o":75.9988,"t":"2026-10-16T12:10:00Z","v":100,"vw":75.9988},{"c":75.27,"h":76.52,"l":75.25,"n":156,"o":76.52,"t":"2026-10-16T13:30:00Z","v":11405,"vw":76.265566},{"c":75.39,"h":76.24,"l":75.11,"n":133,"o":75.24,"t":"2026-10-16T13:35:00Z","v":4548,"vw":75.59964},{"c":75.03,"h":75.47,"l":74.43,"n":215,"o":75.37,"t":"2026-10-16T13:40:00Z","v":7636,"vw":74.967262},{"c":74.1,"h":75.02,"l":74.1,"n":234,"o":74.56,"t":"2026-10-16T13:45:00Z","v":7945,"vw":74.45813},{"c":74.16,"h":74.38,"l":74.02,"n":165,"o":74.365,"t":"2026-10-16T13:50:00Z","v":30228,"vw":74.338561},{"c":74.1136,"h":74.485,"l":73.72,"n":172,"o":74.485,"t":"2026-10-16T13:55:00Z","v":5328,"vw":74.133286},{"c":73.35,"h":73.785,"l":73.35,"n":299,"o":73.785,"t":"2026-10-16T14:00:00Z","v":10050,"vw":73.517579},{"c":71.5325,"h":73.385,"l":71.17,"n":871,"o":73.35,"t":"2026-10-16T14:05:00Z","v":43002,"vw":72.102735},{"c":71.185,"h":72.41,"l":71.01,"n":755,"o":71.61,"t":"2026-10-16T14:10:00Z","v":53715,"vw":71.744039},{"c":71.385,"h":71.79,"l":71.225,"n":337,"o":71.225,"t":"2026-10-16T14:15:00Z","v":16581,"vw":71.460548},{"c":72.23,"h":72.28,"l":71.48,"n":254,"o":71.53,"t":"2026-10-16T14:20:00Z","v":11373,"vw":71.996909},{"c":71.735,"h":72.6,"l":71.66,"n":559,"o":72.23,"t":"2026-10-16T14:25:00Z","v":30261,"vw":72.150854},{"c":72.45,"h":72.45,"l":71.84,"n":172,"o":71.84,"t":"2026-10-16T14:30:00Z","v":6788,"vw":72.037278},{"c":72.01,"h":72.41,"l":72.01,"n":249,"o":72.41,"t":"2026-10-16T14:35:00Z","v":4918,"vw":72.235944},{"c":72.07,"h":72.08,"l":71.92,"n":213,"o":71.92,"t":"2026-10-16T14:40:00Z","v":7632,"vw":72.012007},{"c":72.53,"h":72.66,"l":71.84,"n":440,"o":72.03,"t":"2026-10-16T14:45:00Z","v":27103,"vw":72.198835},{"c":72.48,"h":72.48,"l":72.22,"n":227,"o":72.29,"t":"2026-10-16T14:50:00Z","v":19788,"vw":72.297511},{"c":72.375,"h":72.68,"l":72.2,"n":186,"o":72.365,"t":"2026-10-16T14:55:00Z","v":18764,"vw":72.612817},{"c":72.305,"h":72.495,"l":72.305,"n":128,"o":72.365,"t":"2026-10-16T15:00:00Z","v":4861,"vw":72.413625},{"c":72.255,"h":72.48,"l":72.1,"n":219,"o":72.315,"t":"2026-10-16T15:05:00Z","v":7084,"vw":72.30168},{"c":72.365,"h":72.56,"l":72.12,"n":123,"o":72.24,"t":"2026-10-16T15:10:00Z","v":4109,"vw":72.375872},{"c":72.24,"h":72.485,"l":72.24,"n":199,"o":72.43,"t":"2026-10-16T15:15:00Z","v":3953,"vw":72.37344},{"c":72.41,"h":72.425,"l":72.341,"n":152,"o":72.341,"t":"2026-10-16T15:20:00Z","v":2590,"vw":72.37417},{"c":72.23,"h":72.45,"l":72.23,"n":220,"o":72.45,"t":"2026-10-16T15:25:00Z","v":4367,"vw":72.315667},{"c":72.345,"h":72.44,"l":72.335,"n":120,"o":72.35,"t":"2026-10-16T15:30:00Z","v":2752,"vw":72.404928},{"c":72.595,"h":72.99,"l":72.34,"n":314,"o":72.4,"t":"2026-10-16T15:35:00Z","v":13532,"vw":72.445024},{"c":72.63,"h":72.63,"l":72.47,"n":166,"o":72.495,"t":"2026-10-16T15:40:00Z","v":3400,"vw":72.529555},{"c":72.84,"h":72.84,"l":72.44,"n":254,"o":72.63,"t":"2026-10-16T15:45:00Z","v":15198,"vw":72.604443},{"c":72.275,"h":72.655,"l":72.275,"n":230,"o":72.65,"t":"2026-10-16T15:50:00Z","v":9976,"vw":72.503608},{"c":72.34,"h":72.44,"l":72.25,"n":197,"o":72.2825,"t":"2026-10-16T15:55:00Z","v":8437,"vw":72.305267},{"c":71.945,"h":72.44,"l":71.805,"n":320,"o":72.12,"t":"2026-10-16T16:00:00Z","v":25250,"vw":72.260735},{"c":71.83,"h":72.19,"l":71.83,"n":171,"o":71.87,"t":"2026-10-16T16:05:00Z","v":4892,"vw":72.056923},{"c":71.75,"h":71.84,"l":71.6105,"n":199,"o":71.84,"t":"2026-10-16T16:10:00Z","v":4440,"vw":71.751673},{"c":71.76,"h":71.82,"l":71.7475,"n":183,"o":71.82,"t":"2026-10-16T16:15:00Z","v":5927,"vw":71.775777},{"c":71.87,"h":71.87,"l":71.76,"n":59,"o":71.77,"t":"2026-10-16T16:20:00Z","v":1423,"vw":71.816429},{"c":72.14,"h":72.14,"l":71.85,"n":99,"o":71.875,"t":"2026-10-16T16:25:00Z","v":2418,"vw":72.005221},{"c":71.96,"h":72.12,"l":71.93,"n":191,"o":72.11,"t":"2026-10-16T16:35:00Z","v":5184,"vw":72.032714},{"c":72.01,"h":72.13,"l":72.01,"n":63,"o":72.12,"t":"2026-10-16T16:40:00Z","v":2561,"vw":72.105714},{"c":72.2,"h":72.2,"l":72.14,"n":101,"o":72.17,"t":"2026-10-16T16:45:00Z","v":2958,"vw":72.153829},{"c":71.9,"h":72.2814,"l":71.7664,"n":122,"o":72.2814,"t":"2026-10-16T16:50:00Z","v":3728,"vw":71.997504},{"c":71.95,"h":72.0299,"l":71.7771,"n":85,"o":71.7771,"t":"2026-10-16T16:55:00Z","v":2435,"vw":71.86585},{"c":71.745,"h":72.06,"l":71.745,"n":134,"o":71.89,"t":"2026-10-16T17:00:00Z","v":3841,"vw":71.890661},{"c":71.65,"h":71.74,"l":71.6,"n":138,"o":71.6935,"t":"2026-10-16T17:05:00Z","v":4942,"vw":71.678938},{"c":71.92,"h":71.99,"l":71.71,"n":126,"o":71.71,"t":"2026-10-16T17:10:00Z","v":4438,"vw":71.878886},{"c":71.65,"h":72.1,"l":71.56,"n":141,"o":71.935,"t":"2026-10-16T17:15:00Z","v":5224,"vw":71.72332},{"c":71.69,"h":71.75,"l":71.45,"n":280,"o":71.66,"t":"2026-10-16T17:20:00Z","v":13270,"vw":71.576876},{"c":71.62,"h":71.8,"l":71.62,"n":133,"o":71.705,"t":"2026-10-16T17:25:00Z","v":4226,"vw":71.685139},{"c":71.745,"h":71.86,"l":71.735,"n":112,"o":71.745,"t":"2026-10-16T17:30:00Z","v":2687,"vw":71.774458},{"c":71.745,"h":71.87,"l":71.745,"n":84,"o":71.87,"t":"2026-10-16T17:35:00Z","v":1559,"vw":71.773101},{"c":71.81,"h":71.93,"l":71.61,"n":219,"o":71.73,"t":"2026-10-16T17:40:00Z","v":8204,"vw":71.787584},{"c":71.66,"h":72,"l":71.6,"n":210,"o":71.82,"t":"2026-10-16T17:45:00Z","v":8297,"vw":71.761433},{"c":71.455,"h":71.71,"l":71.2501,"n":193,"o":71.7,"t":"2026-10-16T17:50:00Z","v":10240,"vw":71.390562},{"c":71.52,"h":71.52,"l":71.31,"n":78,"o":71.445,"t":"2026-10-16T17:55:00Z","v":1435,"vw":71.462912},{"c":71.37,"h":71.54,"l":71.37,"n":94,"o":71.54,"t":"2026-10-16T18:00:00Z","v":1879,"vw":71.418158},{"c":71.435,"h":71.49,"l":71.38,"n":78,"o":71.38,"t":"2026-10-16T18:05:00Z","v":1954,"vw":71.441945},{"c":71.25,"h":71.49,"l":71.25,"n":153,"o":71.435,"t":"2026-10-16T18:10:00Z","v":5462,"vw":71.38446},{"c":70.81,"h":71.375,"l":70.75,"n":678,"o":71.33,"t":"2026-10-16T18:15:00Z","v":32941,"vw":70.974599},{"c":71.07,"h":71.0896,"l":70.73,"n":158,"o":70.76,"t":"2026-10-16T18:20:00Z","v":5625,"vw":70.921104},{"c":70.68,"h":71.14,"l":70.6,"n":330,"o":71.12,"t":"2026-10-16T18:25:00Z","v":11537,"vw":70.817593},{"c":70.92,"h":70.92,"l":70.68,"n":126,"o":70.68,"t":"2026-10-16T18:30:00Z","v":3947,"vw":70.748972},{"c":70.8,"h":70.91,"l":70.77,"n":190,"o":70.905,"t":"2026-10-16T18:35:00Z","v":6964,"vw":70.823274},{"c":70.86,"h":70.99,"l":70.86,"n":22,"o":70.99,"t":"2026-10-16T18:40:00Z","v":549,"vw":70.903333},{"c":70.68,"h":70.98,"l":70.68,"n":205,"o":70.98,"t":"2026-10-16T18:45:00Z","v":5837,"vw":70.810833},{"c":70.6,"h":70.675,"l":70.475,"n":233,"o":70.675,"t":"2026-10-16T18:50:00Z","v":5987,"vw":70.595228},{"c":70.655,"h":70.655,"l":70.62,"n":67,"o":70.62,"t":"2026-10-16T18:55:00Z","v":1193,"vw":70.630331},{"c":70.52,"h":70.635,"l":70.355,"n":229,"o":70.635,"t":"2026-10-16T19:00:00Z","v":7913,"vw":70.432481},{"c":70.54,"h":70.63,"l":70.47,"n":292,"o":70.47,"t":"2026-10-16T19:05:00Z","v":13535,"vw":70.563946},{"c":71.03,"h":71.03,"l":70.48,"n":299,"o":70.61,"t":"2026-10-16T19:10:00Z","v":12854,"vw":70.791458},{"c":70.61,"h":71.1,"l":70.605,"n":231,"o":71.1,"t":"2026-10-16T19:15:00Z","v":6768,"vw":70.801061},{"c":70.84,"h":70.9199,"l":70.52,"n":256,"o":70.69,"t":"2026-10-16T19:20:00Z","v":21779,"vw":70.662249},{"c":70.64,"h":70.83,"l":70.55,"n":280,"o":70.81,"t":"2026-10-16T19:25:00Z","v":9607,"vw":70.640931},{"c":70.51,"h":70.66,"l":70.51,"n":367,"o":70.585,"t":"2026-10-16T19:30:00Z","v":10951,"vw":70.575233},{"c":70.3,"h":70.8,"l":70.27,"n":618,"o":70.64,"t":"2026-10-16T19:35:00Z","v":45477,"vw":70.62313},{"c":70.39,"h":70.58,"l":70.23,"n":586,"o":70.28,"t":"2026-10-16T19:40:00Z","v":28493,"vw":70.401494},{"c":70.39,"h":70.41,"l":70.13,"n":712,"o":70.35,"t":"2026-10-16T19:45:00Z","v":23788,"vw":70.263034},{"c":70.16,"h":70.43,"l":70.03,"n":1109,"o":70.33,"t":"2026-10-16T19:50:00Z","v":50196,"vw":70.219749},{"c":70.85,"h":70.87,"l":70.1,"n":2273,"o":70.13,"t":"2026-10-16T19:55:00Z","v":84858,"vw":70.586046},{"c":70.78,"h":70.78,"l":70.78,"n":62,"o":70.78,"t":"2026-10-16T20:00:00Z","v":111388,"vw":70.78},{"c":70.78,"h":70.78,"l":70.78,"n":1,"o":70.78,"t":"2026-10-16T20:40:00Z","v":6304,"vw":70.78}],"history":[{"c":134.235,"h":136.34,"l":133.5183,"n":17126,"o":136.34,"t":"2024-10-14T04:00:00Z","v":687413,"vw":134.889267},{"c":131.84,"h":135.705,"l":131.0503,"n":20384,"o":134.5,"t":"2024-10-15T04:00:00Z","v":731532,"vw":132.584975},{"c":129.97,"h":132.19,"l":126.3201,"n":29489,"o":131.4,"t":"2024-10-16T04:00:00Z","v":1228536,"vw":129.495732},{"c":127.15,"h":131.8828,"l":125.81,"n":25410,"o":130.16,"t":"2024-10-17T04:00:00Z","v":1011321,"vw":127.728403},{"c":126.6,"h":131.8699,"l":126.53,"n":22824,"o":127.3,"t":"2024-10-18T04:00:00Z","v":944511,"vw":128.808321},{"c":124.48,"h":128,"l":121.87,"n":33121,"o":126.6,"t":"2024-10-21T04:00:00Z","v":1193363,"vw":124.077577},{"c":122.94,"h":126.03,"l":121.645,"n":28838,"o":124.39,"t":"2024-10-22T04:00:00Z","v":1100904,"vw":123.577318},{"c":118.66,"h":123.33,"l":116.58,"n":33923,"o":122.13,"t":"2024-10-23T04:00:00Z","v":1378973,"vw":118.446431},{"c":122,"h":123.94,"l":119.07,"n":29648,"o":120.91,"t":"2024-10-24T04:00:00Z","v":1304375,"vw":121.413132},{"c":125.17,"h":126.55,"l":120.99,"n":33852,"o":123.56,"t":"2024-10-25T04:00:00Z","v":1363159,"vw":124.710857},{"c":126.24,"h":134.21,"l":126.12,"n":88173,"o":129.21,"t":"2024-10-28T04:00:00Z","v":4544860,"vw":129.269062},{"c":88.5,"h":96.43,"l":85.5,"n":180943,"o":91.15,"t":"2024-10-29T04:00:00Z","v":11704841,"vw":88.200209},{"c":81.92,"h":89.42,"l":81.55,"n":87358,"o":87.66,"t":"2024-10-30T04:00:00Z","v":4530872,"vw":83.77978},{"c":81.97,"h":83,"l":79.9,"n":43043,"o":81.61,"t":"2024-10-31T04:00:00Z","v":2319560,"vw":81.634436},{"c":82.4,"h":85.49,"l":80.885,"n":35683,"o":82.76,"t":"2024-11-01T04:00:00Z","v":1818675,"vw":82.947847},{"c":84.97,"h":85.29,"l":81.74,"n":31593,"o":82.03,"t":"2024-11-04T05:00:00Z","v":1514707,"vw":84.141544},{"c":83,"h":84.88,"l":82.6,"n":24609,"o":84.7,"t":"2024-11-05T05:00:00Z","v":1146986,"vw":83.584525},{"c":86.35,"h":87.2,"l":83.13,"n":32268,"o":84.62,"t":"2024-11-06T05:00:00Z","v":1514086,"vw":85.465673},{"c":85.5,"h":88.8439,"l":84.63,"n":26170,"o":86.55,"t":"2024-11-07T05:00:00Z","v":1143670,"vw":85.988363},{"c":85.98,"h":87,"l":82.7,"n":27801,"o":83.77,"t":"2024-11-08T05:00:00Z","v":1248860,"vw":85.239069},{"c":89.11,"h":92.0783,"l":86.27,"n":35763,"o":86.93,"t":"2024-11-11T05:00:00Z","v":1715771,"vw":89.833679},{"c":91.41,"h":95.9,"l":89.11,"n":36574,"o":89.2,"t":"2024-11-12T05:00:00Z","v":1666806,"vw":92.538475},{"c":92.73,"h":98.88,"l":92.3006,"n":38946,"o":92.938,"t":"2024-11-13T05:00:00Z","v":1799197,"vw":95.14722},{"c":88.36,"h":92.8399,"l":87.705,"n":27480,"o":92.62,"t":"2024-11-14T05:00:00Z","v":1467040,"vw":89.802175},{"c":80.48,"h":88.93,"l":80.06,"n":44729,"o":88.93,"t":"2024-11-15T05:00:00Z","v":2305980,"vw":82.456142},{"c":80.93,"h":81.31,"l":76.2101,"n":34060,"o":78.21,"t":"2024-11-18T05:00:00Z","v":1827239,"vw":79.518526},{"c":82.92,"h":83.235,"l":80.02,"n":17690,"o":80.81,"t":"2024-11-19T05:00:00Z","v":798521,"vw":82.204351},{"c":77.2,"h":81.09,"l":75.605,"n":50210,"o":80.89,"t":"2024-11-20T05:00:00Z","v":2915568,"vw":77.33157},{"c":79.34,"h":80.89,"l":76.6,"n":25724,"o":77.2,"t":"2024-11-21T05:00:00Z","v":1533763,"vw":79.384654},{"c":76.04,"h":76.8683,"l":72.68,"n":43150,"o":76,"t":"2024-11-22T05:00:00Z","v":2604517,"vw":75.39119},{"c":78.58,"h":78.99,"l":76.28,"n":28837,"o":77.99,"t":"2024-11-25T05:00:00Z","v":1524770,"vw":77.735769},{"c":80.61,"h":81.22,"l":77.6949,"n":26482,"o":78.19,"t":"2024-11-26T05:00:00Z","v":1757377,"vw":80.222141},{"c":87.11,"h":87.57,"l":81.48,"n":31421,"o":81.55,"t":"2024-11-27T05:00:00Z","v":1793615,"vw":85.33597},{"c":86.71,"h":89.38,"l":86.51,"n":19151,"o":87.47,"t":"2024-11-29T05:00:00Z","v":1027865,"vw":87.638044},{"c":85.14,"h":87.02,"l":84,"n":28999,"o":87.02,"t":"2024-12-02T05:00:00Z","v":1288070,"vw":85.340718},{"c":71.44,"h":78.7115,"l":71.25,"n":75715,"o":77.08,"t":"2024-12-03T05:00:00Z","v":4653825,"vw":73.674136},{"c":72.21,"h":73.93,"l":70.61,"n":46725,"o":72.26,"t":"2024-12-04T05:00:00Z","v":2419380,"vw":72.11718},{"c":66.25,"h":72.8,"l":66.1,"n":44340,"o":72.27,"t":"2024-12-05T05:00:00Z","v":2412699,"vw":68.481778},{"c":68.26,"h":69.5699,"l":66.6,"n":32534,"o":66.85,"t":"2024-12-06T05:00:00Z","v":1719593,"vw":68.42318},{"c":69.84,"h":72.195,"l":67.5,"n":32043,"o":68.5,"t":"2024-12-09T05:00:00Z","v":1557635,"vw":69.593577},{"c":68.99,"h":72.57,"l":65.78,"n":42221,"o":71.39,"t":"2024-12-10T05:00:00Z","v":2406393,"vw":68.847365},{"c":67.36,"h":71.18,"l":67,"n":39094,"o":68.8,"t":"2024-12-11T05:00:00Z","v":1875751,"vw":68.709726},{"c":65.71,"h":67.62,"l":65.26,"n":27601,"o":67.62,"t":"2024-12-12T05:00:00Z","v":1316100,"vw":65.953295},{"c":64.26,"h":66.34,"l":63.425,"n":26458,"o":65.57,"t":"2024-12-13T05:00:00Z","v":1241911,"vw":64.534643},{"c":64.22,"h":66.346,"l":63.6,"n":27844,"o":64.12,"t":"2024-12-16T05:00:00Z","v":1429273,"vw":64.481577},{"c":65.705,"h":66.44,"l":60.8,"n":31247,"o":61.32,"t":"2024-12-17T05:00:00Z","v":1648917,"vw":64.742586},{"c":60.88,"h":66.1799,"l":60.395,"n":35284,"o":65.8,"t":"2024-12-18T05:00:00Z","v":1595768,"vw":62.599801},{"c":60.53,"h":62.4,"l":60.165,"n":31154,"o":61.19,"t":"2024-12-19T05:00:00Z","v":1435474,"vw":61.033},{"c":61.7,"h":62.5,"l":59.722,"n":26831,"o":60,"t":"2024-12-20T05:00:00Z","v":1598110,"vw":61.460265},{"c":62.65,"h":63.74,"l":61.79,"n":20272,"o":63.33,"t":"2024-12-23T05:00:00Z","v":929611,"vw":62.79116},{"c":63.9,"h":63.95,"l":61.465,"n":10985,"o":62.9,"t":"2024-12-24T05:00:00Z","v":438463,"vw":63.09891},{"c":62.6,"h":63.3501,"l":61.37,"n":21244,"o":63.19,"t":"2024-12-26T05:00:00Z","v":908007,"vw":62.473287},{"c":61.02,"h":62.3,"l":59.965,"n":26232,"o":62,"t":"2024-12-27T05:00:00Z","v":1200024,"vw":60.785976},{"c":59.28,"h":60.75,"l":58.27,"n":32175,"o":60.41,"t":"2024-12-30T05:00:00Z","v":1612811,"vw":59.245607},{"c":62.35,"h":62.63,"l":59.3,"n":26291,"o":60.02,"t":"2024-12-31T05:00:00Z","v":1771901,"vw":61.591759},{"c":66.5,"h":68.91,"l":63.905,"n":45733,"o":64,"t":"2025-01-02T05:00:00Z","v":3233544,"vw":66.391894},{"c":69.09,"h":71.1,"l":66.85,"n":42651,"o":67.18,"t":"2025-01-03T05:00:00Z","v":2568780,"vw":69.2429},{"c":75.63,"h":76.57,"l":71.745,"n":56802,"o":71.97,"t":"2025-01-06T05:00:00Z","v":3329419,"vw":74.98726},{"c":78.67,"h":82.37,"l":77.405,"n":58539,"o":77.56,"t":"2025-01-07T05:00:00Z","v":3809641,"vw":79.205085},{"c":72.55,"h":77.3199,"l":72.34,"n":52443,"o":75.81,"t":"2025-01-08T05:00:00Z","v":3376045,"vw":73.952247},{"c":68.81,"h":68.92,"l":60.15,"n":112069,"o":62.93,"t":"2025-01-10T05:00:00Z","v":8548095,"vw":64.362206},{"c":64.05,"h":65.3,"l":58.4001,"n":84102,"o":65.11,"t":"2025-01-13T05:00:00Z","v":6200963,"vw":62.173998},{"c":62.54,"h":67.8,"l":61.325,"n":46372,"o":67.42,"t":"2025-01-14T05:00:00Z","v":2828866,"vw":63.905793},{"c":60.44,"h":64.2,"l":59.935,"n":40008,"o":64,"t":"2025-01-15T05:00:00Z","v":2327936,"vw":61.118527},{"c":58.02,"h":60.775,"l":57.9,"n":43803,"o":60.54,"t":"2025-01-16T05:00:00Z","v":2213282,"vw":59.040582},{"c":57.2,"h":58.85,"l":56.0297,"n":41063,"o":58.38,"t":"2025-01-17T05:00:00Z","v":2672470,"vw":56.94954},{"c":56.73,"h":58.23,"l":55,"n":41424,"o":58.22,"t":"2025-01-21T05:00:00Z","v":2324324,"vw":56.153086},{"c":61.97,"h":62.04,"l":56.5,"n":42478,"o":56.8,"t":"2025-01-22T05:00:00Z","v":2463804,"vw":60.105756},{"c":62.55,"h":62.6,"l":58.54,"n":31589,"o":61.41,"t":"2025-01-23T05:00:00Z","v":1684381,"vw":60.802278},{"c":60.82,"h":63.99,"l":60.19,"n":22555,"o":62.75,"t":"2025-01-24T05:00:00Z","v":1065990,"vw":61.659917},{"c":61.07,"h":64.4,"l":59.239,"n":26813,"o":59.5,"t":"2025-01-27T05:00:00Z","v":1349345,"vw":62.012203},{"c":67.025,"h":67.0999,"l":60.46,"n":33509,"o":61.47,"t":"2025-01-28T05:00:00Z","v":1767964,"vw":65.499887},{"c":65.53,"h":67.08,"l":64.34,"n":27500,"o":66.57,"t":"2025-01-29T05:00:00Z","v":1429745,"vw":65.366131},{"c":66.95,"h":68,"l":64.59,"n":28112,"o":65.9,"t":"2025-01-30T05:00:00Z","v":1769693,"vw":66.713054},{"c":67.55,"h":69.5,"l":66.9,"n":26755,"o":66.91,"t":"2025-01-31T05:00:00Z","v":1356545,"vw":67.811205},{"c":68.76,"h":69.31,"l":64.3,"n":25702,"o":65,"t":"2025-02-03T05:00:00Z","v":1374693,"vw":67.893718},{"c":72.14,"h":73.8,"l":69.39,"n":30666,"o":69.39,"t":"2025-02-04T05:00:00Z","v":1797966,"vw":72.255489},{"c":74.57,"h":75.23,"l":72.81,"n":24089,"o":72.86,"t":"2025-02-05T05:00:00Z","v":1236462,"vw":74.194852},{"c":73.5,"h":76.36,"l":72.28,"n":24464,"o":75.13,"t":"2025-02-06T05:00:00Z","v":1333088,"vw":73.354217},{"c":72.6,"h":75.2,"l":72.21,"n":19456,"o":74.31,"t":"2025-02-07T05:00:00Z","v":1258105,"vw":73.243913},{"c":70.24,"h":73,"l":66.6,"n":31488,"o":72.9,"t":"2025-02-10T05:00:00Z","v":1575690,"vw":68.804483},{"c":68.11,"h":72.2622,"l":67.49,"n":23606,"o":69.71,"t":"2025-02-11T05:00:00Z","v":982796,"vw":68.985562},{"c":69.52,"h":70.195,"l":66.81,"n":17686,"o":67,"t":"2025-02-12T05:00:00Z","v":792756,"vw":69.022962},{"c":71.22,"h":71.31,"l":67.66,"n":19528,"o":69.9,"t":"2025-02-13T05:00:00Z","v":1210207,"vw":69.771659},{"c":72.18,"h":74.215,"l":71.99,"n":22337,"o":72.87,"t":"2025-02-14T05:00:00Z","v":1014606,"vw":73.002728},{"c":75.02,"h":75.95,"l":72.94,"n":22795,"o":73.49,"t":"2025-02-18T05:00:00Z","v":1006455,"vw":74.669543},{"c":79.42,"h":79.51,"l":73.84,"n":30835,"o":74.96,"t":"2025-02-19T05:00:00Z","v":1783166,"vw":78.086598},{"c":75.45,"h":79.995,"l":75.3403,"n":27152,"o":79.6,"t":"2025-02-20T05:00:00Z","v":1449866,"vw":76.92416},{"c":71.95,"h":76.7827,"l":71.5012,"n":24715,"o":75.89,"t":"2025-02-21T05:00:00Z","v":1194568,"vw":73.15178},{"c":77.12,"h":77.74,"l":71.51,"n":29517,"o":72.04,"t":"2025-02-24T05:00:00Z","v":1491198,"vw":75.817014},{"c":73,"h":76.33,"l":72.37,"n":36089,"o":74.92,"t":"2025-02-25T05:00:00Z","v":2211627,"vw":73.761408},{"c":73.76,"h":76.6424,"l":72.0831,"n":23714,"o":72.92,"t":"2025-02-26T05:00:00Z","v":1397622,"vw":74.3017},{"c":72.12,"h":77.175,"l":72.06,"n":36923,"o":75,"t":"2025-02-27T05:00:00Z","v":2012398,"vw":74.638598},{"c":76.32,"h":80.22,"l":73,"n":46385,"o":73.66,"t":"2025-02-28T05:00:00Z","v":2807928,"vw":75.530168},{"c":69.33,"h":77.17,"l":68.4597,"n":36577,"o":76.43,"t":"2025-03-03T05:00:00Z","v":2199900,"vw":71.723304},{"c":69.11,"h":69.76,"l":63.2901,"n":34053,"o":66,"t":"2025-03-04T05:00:00Z","v":1642540,"vw":66.429617},{"c":67.44,"h":69.98,"l":66.31,"n":18686,"o":69.6,"t":"2025-03-05T05:00:00Z","v":874111,"vw":67.52997},{"c":65.29,"h":66.435,"l":62.0726,"n":18521,"o":64.36,"t":"2025-03-06T05:00:00Z","v":975981,"vw":64.673762},{"c":67.46,"h":68.1966,"l":63.64,"n":18263,"o":65.45,"t":"2025-03-07T05:00:00Z","v":809689,"vw":66.315072},{"c":66.03,"h":68,"l":64.34,"n":22068,"o":65.35,"t":"2025-03-10T04:00:00Z","v":956314,"vw":66.091214},{"c":67.65,"h":68.71,"l":65.525,"n":19478,"o":65.73,"t":"2025-03-11T04:00:00Z","v":860759,"vw":67.296344},{"c":67.08,"h":69.67,"l":66.2479,"n":16335,"o":69.54,"t":"2025-03-12T04:00:00Z","v":878687,"vw":67.32738},{"c":64.35,"h":67.8435,"l":62.62,"n":16481,"o":67.1,"t":"2025-03-13T04:00:00Z","v":796433,"vw":64.390448},{"c":68.53,"h":68.785,"l":65.2581,"n":19673,"o":65.72,"t":"2025-03-14T04:00:00Z","v":908536,"vw":68.016778},{"c":67.69,"h":69.67,"l":67.235,"n":19316,"o":68.43,"t":"2025-03-17T04:00:00Z","v":928268,"vw":68.058595},{"c":68.99,"h":69.07,"l":65.23,"n":17182,"o":67,"t":"2025-03-18T04:00:00Z","v":758814,"vw":68.040224},{"c":70.33,"h":72.302,"l":69,"n":22274,"o":69.34,"t":"2025-03-19T04:00:00Z","v":1014174,"vw":70.325901},{"c":68.84,"h":71.645,"l":67.92,"n":19187,"o":69.84,"t":"2025-03-20T04:00:00Z","v":776230,"vw":69.461788},{"c":69.05,"h":70.565,"l":66.69,"n":15396,"o":67.86,"t":"2025-03-21T04:00:00Z","v":991765,"vw":68.836792},{"c":71.47,"h":72.85,"l":69.42,"n":18662,"o":70.29,"t":"2025-03-24T04:00:00Z","v":738193,"vw":71.027055},{"c":70.79,"h":72.2572,"l":69.62,"n":13649,"o":71.47,"t":"2025-03-25T04:00:00Z","v":466038,"vw":70.602383},{"c":70.32,"h":73.68,"l":70.14,"n":19194,"o":71.79,"t":"2025-03-26T04:00:00Z","v":868446,"vw":71.627911},{"c":70.44,"h":72.095,"l":69.08,"n":14125,"o":69.71,"t":"2025-03-27T04:00:00Z","v":547689,"vw":70.544202},{"c":68.58,"h":70.4215,"l":67.7531,"n":15168,"o":69.8,"t":"2025-03-28T04:00:00Z","v":612497,"vw":68.956482},{"c":67.28,"h":67.94,"l":65.9,"n":17113,"o":66.62,"t":"2025-03-31T04:00:00Z","v":726061,"vw":67.154006},{"c":68.27,"h":69.69,"l":66.232,"n":14270,"o":66.33,"t":"2025-04-01T04:00:00Z","v":631569,"vw":68.294155},{"c":73.11,"h":73.59,"l":66.82,"n":25613,"o":67.18,"t":"2025-04-02T04:00:00Z","v":1167650,"vw":71.928405},{"c":70.96,"h":71.7165,"l":68,"n":25640,"o":69,"t":"2025-04-03T04:00:00Z","v":1117097,"vw":70.228782},{"c":67.67,"h":69,"l":64.55,"n":32508,"o":68.32,"t":"2025-04-04T04:00:00Z","v":1381971,"vw":66.91192},{"c":69.15,"h":71.94,"l":62.23,"n":33065,"o":64.29,"t":"2025-04-07T04:00:00Z","v":1645271,"vw":67.960686},{"c":67.95,"h":73.07,"l":67.18,"n":24299,"o":72.87,"t":"2025-04-08T04:00:00Z","v":1164054,"vw":69.34796},{"c":75.41,"h":77.21,"l":66.85,"n":37185,"o":67.26,"t":"2025-04-09T04:00:00Z","v":2126591,"vw":73.807029},{"c":76.37,"h":78.71,"l":72.7765,"n":29410,"o":73.825,"t":"2025-04-10T04:00:00Z","v":1583407,"vw":75.806811},{"c":80.58,"h":81.2599,"l":75.5001,"n":21522,"o":76.12,"t":"2025-04-11T04:00:00Z","v":1039824,"vw":79.014842},{"c":86.84,"h":88.48,"l":81.9217,"n":35897,"o":82.57,"t":"2025-04-14T04:00:00Z","v":1599506,"vw":85.416146},{"c":87.18,"h":87.27,"l":83.25,"n":26745,"o":86.21,"t":"2025-04-15T04:00:00Z","v":1259461,"vw":85.525976},{"c":85.38,"h":86.785,"l":82.62,"n":23324,"o":86.26,"t":"2025-04-16T04:00:00Z","v":1254212,"vw":84.801027},{"c":88.24,"h":88.39,"l":84.53,"n":18518,"o":85.32,"t":"2025-04-17T04:00:00Z","v":973247,"vw":87.103878},{"c":87.72,"h":89.3291,"l":86.1364,"n":19322,"o":87.85,"t":"2025-04-21T04:00:00Z","v":885334,"vw":87.88913},{"c":91.21,"h":92.01,"l":88,"n":24042,"o":88.58,"t":"2025-04-22T04:00:00Z","v":1161126,"vw":90.610742},{"c":92.25,"h":95.9,"l":91.39,"n":31579,"o":95,"t":"2025-04-23T04:00:00Z","v":1168038,"vw":93.049043},{"c":94.18,"h":95.155,"l":91.7,"n":19298,"o":92.5,"t":"2025-04-24T04:00:00Z","v":977092,"vw":94.00323},{"c":93.5,"h":93.85,"l":89.65,"n":22922,"o":93.19,"t":"2025-04-25T04:00:00Z","v":1296793,"vw":92.271176},{"c":90.19,"h":95.705,"l":88.5,"n":24441,"o":93.9,"t":"2025-04-28T04:00:00Z","v":1130548,"vw":91.22854},{"c":92.43,"h":92.4806,"l":89.05,"n":15552,"o":91.14,"t":"2025-04-29T04:00:00Z","v":790853,"vw":91.20711},{"c":92.01,"h":92.41,"l":88.5106,"n":18374,"o":89.43,"t":"2025-04-30T04:00:00Z","v":748308,"vw":91.048009},{"c":90.45,"h":92.3,"l":89.55,"n":17759,"o":92.09,"t":"2025-05-01T04:00:00Z","v":907778,"vw":91.080411},{"c":89.98,"h":93.63,"l":89.1,"n":18884,"o":91.88,"t":"2025-05-02T04:00:00Z","v":682861,"vw":90.43387},{"c":92.21,"h":93.95,"l":89.65,"n":17326,"o":89.71,"t":"2025-05-05T04:00:00Z","v":711018,"vw":92.262493},{"c":93.38,"h":94.025,"l":91.01,"n":16059,"o":91.59,"t":"2025-05-06T04:00:00Z","v":728115,"vw":92.966647},{"c":95.81,"h":96.73,"l":93.11,"n":23035,"o":94,"t":"2025-05-07T04:00:00Z","v":952487,"vw":95.280312},{"c":93.2,"h":98.545,"l":92.49,"n":43052,"o":96.94,"t":"2025-05-08T04:00:00Z","v":2216490,"vw":95.434149},{"c":111.5,"h":120.9299,"l":108.84,"n":87709,"o":114.6,"t":"2025-05-09T04:00:00Z","v":4544014,"vw":113.947337},{"c":118.73,"h":119.1999,"l":110.082,"n":45500,"o":114.32,"t":"2025-05-12T04:00:00Z","v":2072408,"vw":115.792823},{"c":122.11,"h":122.77,"l":116.44,"n":37804,"o":118.73,"t":"2025-05-13T04:00:00Z","v":1686183,"vw":120.528137},{"c":122.36,"h":124.75,"l":120.1901,"n":32683,"o":122.33,"t":"2025-05-14T04:00:00Z","v":1621411,"vw":122.088123},{"c":121.81,"h":122.56,"l":117.68,"n":23155,"o":121.83,"t":"2025-05-15T04:00:00Z","v":958241,"vw":120.616652},{"c":121.58,"h":123,"l":120.0329,"n":19098,"o":122,"t":"2025-05-16T04:00:00Z","v":976366,"vw":121.391664},{"c":122.1,"h":122.41,"l":118.0691,"n":16960,"o":118.49,"t":"2025-05-19T04:00:00Z","v":598333,"vw":120.907327},{"c":124.71,"h":124.84,"l":120.83,"n":15803,"o":122.72,"t":"2025-05-20T04:00:00Z","v":649707,"vw":123.24962},{"c":121.31,"h":125,"l":120.83,"n":16800,"o":124.71,"t":"2025-05-21T04:00:00Z","v":642842,"vw":122.466757},{"c":123.34,"h":124.14,"l":118.794,"n":17963,"o":118.794,"t":"2025-05-22T04:00:00Z","v":750192,"vw":122.242211},{"c":124.25,"h":124.6,"l":121.915,"n":12974,"o":121.93,"t":"2025-05-23T04:00:00Z","v":445103,"vw":123.655372},{"c":128.53,"h":130.41,"l":126.25,"n":24257,"o":126.45,"t":"2025-05-27T04:00:00Z","v":1010561,"vw":128.725694},{"c":128.62,"h":130.1,"l":126.71,"n":17608,"o":128.56,"t":"2025-05-28T04:00:00Z","v":599768,"vw":128.715292},{"c":127.69,"h":130.48,"l":126.71,"n":14414,"o":130.22,"t":"2025-05-29T04:00:00Z","v":547139,"vw":128.182501},{"c":127.12,"h":128.44,"l":125.31,"n":17179,"o":127.5,"t":"2025-05-30T04:00:00Z","v":776513,"vw":126.930071},{"c":123.94,"h":126.84,"l":120.3,"n":26363,"o":126.39,"t":"2025-06-02T04:00:00Z","v":1074496,"vw":123.825884},{"c":128.74,"h":131.27,"l":123.27,"n":22917,"o":125.16,"t":"2025-06-03T04:00:00Z","v":895131,"vw":128.911611},{"c":129.81,"h":131.75,"l":128.34,"n":20582,"o":128.85,"t":"2025-06-04T04:00:00Z","v":790623,"vw":130.268607},{"c":135.59,"h":135.7,"l":128.62,"n":19171,"o":130,"t":"2025-06-05T04:00:00Z","v":808216,"vw":133.951686},{"c":139.05,"h":139.66,"l":135,"n":21430,"o":137.11,"t":"2025-06-06T04:00:00Z","v":784540,"vw":137.886369},{"c":139.4,"h":140.68,"l":136.11,"n":17594,"o":139.8,"t":"2025-06-09T04:00:00Z","v":636706,"vw":138.95023},{"c":140.86,"h":143.545,"l":139.665,"n":17452,"o":140,"t":"2025-06-10T04:00:00Z","v":921678,"vw":141.572323},{"c":142.88,"h":145.5,"l":140.08,"n":21457,"o":140.505,"t":"2025-06-11T04:00:00Z","v":978358,"vw":143.200478},{"c":143.045,"h":143.8167,"l":140.4,"n":13698,"o":142.28,"t":"2025-06-12T04:00:00Z","v":495417,"vw":142.353108},{"c":142.88,"h":145.3,"l":139.31,"n":14201,"o":140.21,"t":"2025-06-13T04:00:00Z","v":456723,"vw":142.98165},{"c":141.96,"h":145.5,"l":139.56,"n":23338,"o":143.55,"t":"2025-06-16T04:00:00Z","v":829355,"vw":141.99996},{"c":136.2,"h":141.9,"l":136.05,"n":24490,"o":140.15,"t":"2025-06-17T04:00:00Z","v":930098,"vw":138.371335},{"c":124,"h":135.94,"l":123,"n":46348,"o":135.94,"t":"2025-06-18T04:00:00Z","v":2099346,"vw":126.917264},{"c":123.56,"h":125.94,"l":121.3,"n":27571,"o":124,"t":"2025-06-20T04:00:00Z","v":1292308,"vw":123.363457},{"c":127.53,"h":128.1999,"l":120.36,"n":25295,"o":123,"t":"2025-06-23T04:00:00Z","v":1016596,"vw":124.906073},{"c":132.64,"h":133.49,"l":126.29,"n":22920,"o":128.59,"t":"2025-06-24T04:00:00Z","v":735249,"vw":131.712871},{"c":128.58,"h":133.35,"l":128,"n":18455,"o":133.35,"t":"2025-06-25T04:00:00Z","v":711772,"vw":129.450386},{"c":130.06,"h":131.35,"l":128.13,"n":13923,"o":129,"t":"2025-06-26T04:00:00Z","v":441007,"vw":130.10796},{"c":131.45,"h":133.02,"l":129.66,"n":13989,"o":130.79,"t":"2025-06-27T04:00:00Z","v":623724,"vw":131.34144},{"c":134.01,"h":135.82,"l":132.1,"n":16667,"o":132.1,"t":"2025-06-30T04:00:00Z","v":575149,"vw":134.093059},{"c":130.1,"h":136.63,"l":128.61,"n":19692,"o":133.8,"t":"2025-07-01T04:00:00Z","v":754730,"vw":131.508237},{"c":127.69,"h":130.7,"l":125.1,"n":18686,"o":129.92,"t":"2025-07-02T04:00:00Z","v":714359,"vw":127.494213},{"c":129.19,"h":129.19,"l":124.5,"n":12406,"o":127.37,"t":"2025-07-03T04:00:00Z","v":369545,"vw":127.453048},{"c":125.165,"h":128.005,"l":123.2501,"n":19205,"o":127.84,"t":"2025-07-07T04:00:00Z","v":699858,"vw":124.980089},{"c":124.73,"h":128.055,"l":124.23,"n":17840,"o":125.16,"t":"2025-07-08T04:00:00Z","v":739338,"vw":125.371567},{"c":126.41,"h":126.54,"l":122.48,"n":15751,"o":125,"t":"2025-07-09T04:00:00Z","v":636856,"vw":125.235841},{"c":124.78,"h":127.97,"l":123.795,"n":16327,"o":125.97,"t":"2025-07-10T04:00:00Z","v":651769,"vw":125.709612},{"c":112.46,"h":123.4999,"l":109.59,"n":57692,"o":122.7,"t":"2025-07-11T04:00:00Z","v":2556635,"vw":114.154634},{"c":116.88,"h":119.46,"l":111.925,"n":31111,"o":112.18,"t":"2025-07-14T04:00:00Z","v":1285123,"vw":116.949967},{"c":115.68,"h":120.45,"l":114.74,"n":21579,"o":118.44,"t":"2025-07-15T04:00:00Z","v":740768,"vw":116.801101},{"c":113.32,"h":118.37,"l":113.04,"n":19926,"o":117.37,"t":"2025-07-16T04:00:00Z","v":715638,"vw":114.302722},{"c":112.52,"h":115.37,"l":112.26,"n":17940,"o":113.2,"t":"2025-07-17T04:00:00Z","v":568313,"vw":113.178379},{"c":109.88,"h":114.63,"l":109.66,"n":21542,"o":113.91,"t":"2025-07-18T04:00:00Z","v":790010,"vw":110.913192},{"c":103.61,"h":109.8,"l":103.26,"n":42356,"o":108.36,"t":"2025-07-21T04:00:00Z","v":1968682,"vw":105.701649},{"c":105.6,"h":107.08,"l":98.89,"n":37998,"o":102.56,"t":"2025-07-22T04:00:00Z","v":1823521,"vw":103.626131},{"c":109.97,"h":111.7,"l":107.26,"n":23700,"o":109.05,"t":"2025-07-23T04:00:00Z","v":1121676,"vw":110.101596},{"c":106.79,"h":112.25,"l":105.9,"n":24594,"o":111,"t":"2025-07-24T04:00:00Z","v":988352,"vw":108.531643},{"c":108.12,"h":108.66,"l":105.0601,"n":18074,"o":106.95,"t":"2025-07-25T04:00:00Z","v":652874,"vw":107.546116},{"c":105.24,"h":110,"l":105,"n":24054,"o":109.35,"t":"2025-07-28T04:00:00Z","v":885762,"vw":106.142452},{"c":104.83,"h":106.9,"l":104.71,"n":25784,"o":105.9,"t":"2025-07-29T04:00:00Z","v":1108949,"vw":105.671704},{"c":107.7,"h":109.9,"l":105.9,"n":42270,"o":106.14,"t":"2025-07-30T04:00:00Z","v":2162867,"vw":107.825325},{"c":118.97,"h":124.5,"l":111.3,"n":70216,"o":123.61,"t":"2025-07-31T04:00:00Z","v":3869076,"vw":119.92121},{"c":120.55,"h":122.76,"l":114.28,"n":40939,"o":117.91,"t":"2025-08-01T04:00:00Z","v":1778026,"vw":119.918305},{"c":128.5,"h":131.85,"l":123.0961,"n":41800,"o":125.51,"t":"2025-08-04T04:00:00Z","v":1903736,"vw":128.598677},{"c":125.74,"h":128.75,"l":122.6265,"n":26703,"o":128.5,"t":"2025-08-05T04:00:00Z","v":1110694,"vw":125.227531},{"c":118.8,"h":124.91,"l":116.58,"n":31832,"o":124.91,"t":"2025-08-06T04:00:00Z","v":1171379,"vw":119.240041},{"c":116.05,"h":120.325,"l":114.33,"n":23670,"o":120.175,"t":"2025-08-07T04:00:00Z","v":872329,"vw":116.646586},{"c":114.5,"h":118.68,"l":114.3033,"n":21495,"o":115.5,"t":"2025-08-08T04:00:00Z","v":760469,"vw":115.840377},{"c":127.26,"h":133.175,"l":125,"n":43989,"o":125.97,"t":"2025-08-11T04:00:00Z","v":2081683,"vw":129.074844},{"c":131.13,"h":133,"l":125.8879,"n":34324,"o":128.53,"t":"2025-08-12T04:00:00Z","v":1240541,"vw":130.922106},{"c":132.04,"h":133.54,"l":127.7,"n":27638,"o":132.09,"t":"2025-08-13T04:00:00Z","v":996422,"vw":131.398545},{"c":129.74,"h":131.99,"l":126.78,"n":18572,"o":129.5,"t":"2025-08-14T04:00:00Z","v":876387,"vw":129.4308},{"c":127.55,"h":130.0163,"l":126.23,"n":17645,"o":129.58,"t":"2025-08-15T04:00:00Z","v":601765,"vw":127.505075},{"c":125.65,"h":129.01,"l":124.68,"n":16270,"o":127.72,"t":"2025-08-18T04:00:00Z","v":563892,"vw":126.1568},{"c":122.68,"h":127.48,"l":122.1701,"n":21011,"o":125.55,"t":"2025-08-19T04:00:00Z","v":661343,"vw":123.925386},{"c":121.88,"h":122.77,"l":118.25,"n":22980,"o":121.59,"t":"2025-08-20T04:00:00Z","v":834645,"vw":120.491328},{"c":118.81,"h":121.755,"l":117.4277,"n":19453,"o":120.71,"t":"2025-08-21T04:00:00Z","v":697035,"vw":118.567106},{"c":119.85,"h":121.7942,"l":117.17,"n":21229,"o":118.37,"t":"2025-08-22T04:00:00Z","v":1033556,"vw":119.626795},{"c":114.97,"h":122.85,"l":114.72,"n":24486,"o":120.5,"t":"2025-08-25T04:00:00Z","v":905906,"vw":116.651589},{"c":115.18,"h":116.65,"l":113.9,"n":19086,"o":115.37,"t":"2025-08-26T04:00:00Z","v":686253,"vw":115.141731},{"c":117.38,"h":118.81,"l":114.56,"n":17841,"o":115.19,"t":"2025-08-27T04:00:00Z","v":669710,"vw":117.585817},{"c":116.725,"h":118.47,"l":114.56,"n":15334,"o":118.38,"t":"2025-08-28T04:00:00Z","v":522676,"vw":116.805837},{"c":114.96,"h":117.05,"l":112.82,"n":19754,"o":116.58,"t":"2025-08-29T04:00:00Z","v":557855,"vw":114.461964},{"c":111.55,"h":113.6799,"l":109.59,"n":27727,"o":112,"t":"2025-09-02T04:00:00Z","v":1013032,"vw":111.1542},{"c":106.94,"h":112.15,"l":106.45,"n":32717,"o":111.73,"t":"2025-09-03T04:00:00Z","v":1365570,"vw":108.128715},{"c":104.05,"h":106.05,"l":101.86,"n":39053,"o":105.57,"t":"2025-09-04T04:00:00Z","v":1371162,"vw":103.428748},{"c":103.82,"h":105.7467,"l":101,"n":25487,"o":104.12,"t":"2025-09-05T04:00:00Z","v":960376,"vw":102.854327},{"c":105.58,"h":108.12,"l":103.6515,"n":30917,"o":104.35,"t":"2025-09-08T04:00:00Z","v":1321360,"vw":105.691365},{"c":108.28,"h":117.9576,"l":106.54,"n":52689,"o":113.95,"t":"2025-09-09T04:00:00Z","v":2090643,"vw":109.901807},{"c":107.79,"h":109.15,"l":105,"n":31187,"o":108.5,"t":"2025-09-10T04:00:00Z","v":1037588,"vw":107.145553},{"c":116.99,"h":119.36,"l":108,"n":37831,"o":108.24,"t":"2025-09-11T04:00:00Z","v":1491095,"vw":116.045009},{"c":114.565,"h":116.395,"l":112.495,"n":25601,"o":115.38,"t":"2025-09-12T04:00:00Z","v":793943,"vw":113.996441},{"c":114.29,"h":117.2399,"l":113.84,"n":18108,"o":114.84,"t":"2025-09-15T04:00:00Z","v":676501,"vw":115.138548},{"c":119.15,"h":119.5,"l":115.17,"n":21703,"o":115.25,"t":"2025-09-16T04:00:00Z","v":703558,"vw":118.173641},{"c":119.81,"h":121,"l":117.7,"n":22423,"o":119.15,"t":"2025-09-17T04:00:00Z","v":778136,"vw":119.54259},{"c":121.1,"h":122.05,"l":114.9075,"n":26406,"o":119.4,"t":"2025-09-18T04:00:00Z","v":1022638,"vw":119.313062},{"c":122.29,"h":125.567,"l":120.67,"n":22225,"o":121.53,"t":"2025-09-19T04:00:00Z","v":2097677,"vw":123.032854},{"c":125.15,"h":127.43,"l":122,"n":26654,"o":122.5,"t":"2025-09-22T04:00:00Z","v":839292,"vw":124.936678},{"c":120.53,"h":128.74,"l":119.81,"n":28931,"o":127.01,"t":"2025-09-23T04:00:00Z","v":1001491,"vw":123.045246},{"c":117.43,"h":121.62,"l":116.1861,"n":22542,"o":120.3,"t":"2025-09-24T04:00:00Z","v":637784,"vw":117.875332},{"c":113.9,"h":114.9499,"l":111.05,"n":27306,"o":114.01,"t":"2025-09-25T04:00:00Z","v":821253,"vw":113.68968},{"c":113.87,"h":114.91,"l":112.1,"n":16490,"o":114.12,"t":"2025-09-26T04:00:00Z","v":557272,"vw":113.534773},{"c":112.64,"h":115.9,"l":111.6,"n":20397,"o":115.05,"t":"2025-09-29T04:00:00Z","v":619705,"vw":113.71327},{"c":112.2,"h":112.69,"l":109.77,"n":21235,"o":112.39,"t":"2025-09-30T04:00:00Z","v":749664,"vw":111.634814},{"c":114.89,"h":114.89,"l":110.05,"n":21537,"o":111.32,"t":"2025-10-01T04:00:00Z","v":607248,"vw":112.472316},{"c":116.07,"h":117.145,"l":112.25,"n":19932,"o":115,"t":"2025-10-02T04:00:00Z","v":572556,"vw":115.084339},{"c":115.69,"h":119.78,"l":115.1,"n":23077,"o":115.86,"t":"2025-10-03T04:00:00Z","v":757364,"vw":117.236548},{"c":113.93,"h":117.06,"l":112.75,"n":21003,"o":116.67,"t":"2025-10-06T04:00:00Z","v":1484564,"vw":114.436223},{"c":115.18,"h":120.28,"l":113.6,"n":24482,"o":113.8,"t":"2025-10-07T04:00:00Z","v":869820,"vw":117.01846},{"c":118.06,"h":119.29,"l":114.0395,"n":17833,"o":115.52,"t":"2025-10-08T04:00:00Z","v":547822,"vw":117.233708},{"c":112.98,"h":119.0127,"l":109.8,"n":31041,"o":118.63,"t":"2025-10-09T04:00:00Z","v":1178078,"vw":112.888001},{"c":107.29,"h":114,"l":107.22,"n":28981,"o":113.54,"t":"2025-10-10T04:00:00Z","v":1010409,"vw":109.221292},{"c":111.71,"h":112.69,"l":108.91,"n":19434,"o":109,"t":"2025-10-13T04:00:00Z","v":801978,"vw":111.33214},{"c":111.23,"h":114.66,"l":108.34,"n":18211,"o":108.58,"t":"2025-10-14T04:00:00Z","v":691071,"vw":112.076125},{"c":112.61,"h":113.91,"l":108.63,"n":24789,"o":112,"t":"2025-10-15T04:00:00Z","v":1066330,"vw":111.50271},{"c":115.68,"h":118.51,"l":110.85,"n":24131,"o":112.92,"t":"2025-10-16T04:00:00Z","v":863198,"vw":115.56729},{"c":117.63,"h":118.295,"l":112.84,"n":19125,"o":113.42,"t":"2025-10-17T04:00:00Z","v":674442,"vw":116.779178},{"c":119.9,"h":121.32,"l":116,"n":22500,"o":119.72,"t":"2025-10-20T04:00:00Z","v":987138,"vw":119.369234},{"c":120.13,"h":121.5,"l":116.51,"n":18919,"o":120,"t":"2025-10-21T04:00:00Z","v":715175,"vw":119.575997},{"c":119.54,"h":124.87,"l":117,"n":24091,"o":120.6,"t":"2025-10-22T04:00:00Z","v":897568,"vw":120.490968},{"c":128.91,"h":129.46,"l":122.9,"n":31386,"o":123.74,"t":"2025-10-23T04:00:00Z","v":1378583,"vw":127.300567},{"c":130.52,"h":134.32,"l":129.16,"n":24913,"o":131.94,"t":"2025-10-24T04:00:00Z","v":892940,"vw":132.136147},{"c":132.45,"h":133.55,"l":131.01,"n":23297,"o":133.1,"t":"2025-10-27T04:00:00Z","v":649407,"vw":132.424333},{"c":129.71,"h":133.41,"l":129.56,"n":25070,"o":132.23,"t":"2025-10-28T04:00:00Z","v":955975,"vw":130.926226},{"c":134.32,"h":137.67,"l":128.1962,"n":39972,"o":130.45,"t":"2025-10-29T04:00:00Z","v":1835204,"vw":133.994072},{"c":135.79,"h":139.45,"l":120.8,"n":56647,"o":127.5,"t":"2025-10-30T04:00:00Z","v":2757674,"vw":134.511403},{"c":131.54,"h":140.87,"l":127.51,"n":34405,"o":135.67,"t":"2025-10-31T04:00:00Z","v":1350744,"vw":131.626244},{"c":124.72,"h":131.55,"l":119.205,"n":34586,"o":128.48,"t":"2025-11-03T05:00:00Z","v":1378084,"vw":124.09972},{"c":122.21,"h":125.22,"l":119,"n":17754,"o":120.31,"t":"2025-11-04T05:00:00Z","v":1013661,"vw":121.94166},{"c":124.46,"h":128.09,"l":119.955,"n":20976,"o":121.305,"t":"2025-11-05T05:00:00Z","v":1035084,"vw":124.302743},{"c":124.98,"h":125.6,"l":120.75,"n":17055,"o":124.28,"t":"2025-11-06T05:00:00Z","v":640120,"vw":123.618018},{"c":119.17,"h":122.97,"l":115.21,"n":24066,"o":122.97,"t":"2025-11-07T05:00:00Z","v":960711,"vw":118.62588},{"c":122.39,"h":125.565,"l":120.21,"n":18009,"o":122,"t":"2025-11-10T05:00:00Z","v":639073,"vw":122.892615},{"c":122.14,"h":123.685,"l":121.1105,"n":13344,"o":122.27,"t":"2025-11-11T05:00:00Z","v":401071,"vw":122.27763},{"c":119.18,"h":123.01,"l":118.57,"n":18164,"o":122.32,"t":"2025-11-12T05:00:00Z","v":596713,"vw":119.703797},{"c":115.55,"h":120.165,"l":114.66,"n":19209,"o":118.14,"t":"2025-11-13T05:00:00Z","v":748903,"vw":116.104802},{"c":115.01,"h":116.12,"l":111.0381,"n":15760,"o":111.95,"t":"2025-11-14T05:00:00Z","v":523949,"vw":114.262976},{"c":113.4,"h":116.5,"l":112.53,"n":13079,"o":114.46,"t":"2025-11-17T05:00:00Z","v":437496,"vw":113.966947},{"c":117.07,"h":118.98,"l":111.5,"n":18758,"o":111.82,"t":"2025-11-18T05:00:00Z","v":1225976,"vw":116.437843},{"c":133.47,"h":134.14,"l":119.57,"n":35516,"o":120.66,"t":"2025-11-19T05:00:00Z","v":1692612,"vw":130.398571},{"c":123.82,"h":137.35,"l":123.42,"n":28028,"o":134.91,"t":"2025-11-20T05:00:00Z","v":1102183,"vw":127.355869},{"c":130.93,"h":133.6,"l":123.18,"n":21922,"o":123.39,"t":"2025-11-21T05:00:00Z","v":910337,"vw":129.463911},{"c":140.21,"h":141.5,"l":133.14,"n":27181,"o":133.14,"t":"2025-11-24T05:00:00Z","v":1091830,"vw":139.179574},{"c":146,"h":147.675,"l":139,"n":29747,"o":142.61,"t":"2025-11-25T05:00:00Z","v":1179609,"vw":144.967087},{"c":145.75,"h":148.5,"l":144.48,"n":21887,"o":146.9,"t":"2025-11-26T05:00:00Z","v":852980,"vw":145.90808},{"c":146.31,"h":148.59,"l":143.28,"n":9681,"o":147.5,"t":"2025-11-28T05:00:00Z","v":260869,"vw":145.402802},{"c":150.42,"h":151.85,"l":142.01,"n":26656,"o":144.16,"t":"2025-12-01T05:00:00Z","v":1085936,"vw":149.090092},{"c":141.77,"h":156,"l":141,"n":26885,"o":154.06,"t":"2025-12-02T05:00:00Z","v":1098349,"vw":146.772475},{"c":140.1,"h":143.23,"l":137.76,"n":19776,"o":141.77,"t":"2025-12-03T05:00:00Z","v":822635,"vw":140.134345},{"c":138.63,"h":139.75,"l":133.5,"n":17873,"o":139.62,"t":"2025-12-04T05:00:00Z","v":645458,"vw":137.547651},{"c":136.51,"h":141.9,"l":136.25,"n":13683,"o":139.7,"t":"2025-12-05T05:00:00Z","v":462715,"vw":137.943008},{"c":136.6,"h":142.95,"l":136.45,"n":15350,"o":137.26,"t":"2025-12-08T05:00:00Z","v":655975,"vw":139.026425},{"c":134.8,"h":138.5,"l":133.15,"n":18858,"o":136.5,"t":"2025-12-09T05:00:00Z","v":732635,"vw":135.398797},{"c":131.21,"h":137.4199,"l":129.04,"n":19767,"o":133.99,"t":"2025-12-10T05:00:00Z","v":1031840,"vw":131.748479},{"c":127.62,"h":132,"l":126.55,"n":20290,"o":131.38,"t":"2025-12-11T05:00:00Z","v":706121,"vw":127.99627},{"c":126.79,"h":128.81,"l":124.87,"n":14071,"o":127.42,"t":"2025-12-12T05:00:00Z","v":553316,"vw":126.553454},{"c":123.15,"h":129.75,"l":122.54,"n":19812,"o":127.79,"t":"2025-12-15T05:00:00Z","v":814741,"vw":124.889946},{"c":125.04,"h":125.56,"l":119.29,"n":21478,"o":122.19,"t":"2025-12-16T05:00:00Z","v":883922,"vw":122.778291},{"c":121.93,"h":130.01,"l":121.55,"n":19078,"o":126.99,"t":"2025-12-17T05:00:00Z","v":759172,"vw":124.556969},{"c":121.07,"h":125,"l":120.82,"n":14820,"o":123.2,"t":"2025-12-18T05:00:00Z","v":521355,"vw":122.230422},{"c":127.67,"h":128.01,"l":120.94,"n":18278,"o":120.94,"t":"2025-12-19T05:00:00Z","v":1083243,"vw":126.132027},{"c":129.35,"h":133.29,"l":128.1,"n":20384,"o":129.58,"t":"2025-12-22T05:00:00Z","v":1532210,"vw":130.603149},{"c":128.2,"h":130.89,"l":127.51,"n":12907,"o":128.7,"t":"2025-12-23T05:00:00Z","v":384242,"vw":128.646042},{"c":126.99,"h":128.5,"l":124.59,"n":8395,"o":128.5,"t":"2025-12-24T05:00:00Z","v":277211,"vw":126.256179},{"c":124.2,"h":126.51,"l":123.32,"n":12894,"o":126.51,"t":"2025-12-26T05:00:00Z","v":425030,"vw":124.358564},{"c":123.06,"h":125.97,"l":122.5,"n":11588,"o":123.64,"t":"2025-12-29T05:00:00Z","v":404148,"vw":123.497444},{"c":121.92,"h":124.5583,"l":121,"n":9849,"o":122.35,"t":"2025-12-30T05:00:00Z","v":281249,"vw":122.408407},{"c":121.65,"h":124.55,"l":121.49,"n":11076,"o":123.29,"t":"2025-12-31T05:00:00Z","v":483644,"vw":122.579868},{"c":122.69,"h":124.26,"l":120.171,"n":13226,"o":124.26,"t":"2026-01-02T05:00:00Z","v":411479,"vw":122.309546},{"c":126.28,"h":129.2,"l":123,"n":17534,"o":123.4,"t":"2026-01-05T05:00:00Z","v":650650,"vw":126.826015},{"c":132.67,"h":133.2,"l":124.41,"n":20487,"o":126.27,"t":"2026-01-06T05:00:00Z","v":692887,"vw":131.083247},{"c":137.27,"h":138.6,"l":131,"n":20119,"o":132.8,"t":"2026-01-07T05:00:00Z","v":732998,"vw":137.102946},{"c":137.57,"h":138.97,"l":134.25,"n":16302,"o":137.64,"t":"2026-01-08T05:00:00Z","v":692047,"vw":136.896341},{"c":137.07,"h":139.215,"l":134,"n":11422,"o":138.01,"t":"2026-01-09T05:00:00Z","v":364281,"vw":136.757231},{"c":134.66,"h":141.89,"l":134.03,"n":18070,"o":137.38,"t":"2026-01-12T05:00:00Z","v":580841,"vw":137.24092},{"c":142.71,"h":151.85,"l":135.61,"n":36759,"o":135.61,"t":"2026-01-13T05:00:00Z","v":1598107,"vw":145.51871},{"c":141.96,"h":142.95,"l":136,"n":23718,"o":140.13,"t":"2026-01-14T05:00:00Z","v":922244,"vw":139.648434},{"c":143.69,"h":146.21,"l":140.81,"n":17860,"o":141.16,"t":"2026-01-15T05:00:00Z","v":542114,"vw":143.75556},{"c":143.37,"h":149.22,"l":140.41,"n":20314,"o":143.51,"t":"2026-01-16T05:00:00Z","v":819225,"vw":144.494085},{"c":141.93,"h":145.13,"l":138.85,"n":16938,"o":140.95,"t":"2026-01-20T05:00:00Z","v":819356,"vw":141.919262},{"c":133.81,"h":142.84,"l":132.5,"n":29507,"o":142.84,"t":"2026-01-21T05:00:00Z","v":1148804,"vw":135.391733},{"c":138.09,"h":141,"l":132.02,"n":19277,"o":133.6,"t":"2026-01-22T05:00:00Z","v":858135,"vw":136.857616},{"c":135.3,"h":138.95,"l":135.03,"n":16396,"o":137.68,"t":"2026-01-23T05:00:00Z","v":645859,"vw":136.491494},{"c":139.33,"h":139.56,"l":132.8101,"n":14063,"o":135.4,"t":"2026-01-26T05:00:00Z","v":450103,"vw":138.144483},{"c":138.49,"h":141.23,"l":137.61,"n":13399,"o":139.99,"t":"2026-01-27T05:00:00Z","v":624075,"vw":138.729791},{"c":140.99,"h":145.74,"l":135.32,"n":20884,"o":139.03,"t":"2026-01-28T05:00:00Z","v":1209208,"vw":140.603288},{"c":138.97,"h":144.8,"l":135.4,"n":22683,"o":143.59,"t":"2026-01-29T05:00:00Z","v":1205768,"vw":138.496911},{"c":133.975,"h":139.455,"l":132.01,"n":21676,"o":136.39,"t":"2026-01-30T05:00:00Z","v":880776,"vw":134.194431},{"c":133.99,"h":138.16,"l":132.07,"n":16737,"o":133.18,"t":"2026-02-02T05:00:00Z","v":584645,"vw":134.175702},{"c":135.72,"h":139.6,"l":132.88,"n":15277,"o":135,"t":"2026-02-03T05:00:00Z","v":539271,"vw":135.900792},{"c":130.37,"h":135.16,"l":127.1392,"n":20991,"o":135.16,"t":"2026-02-04T05:00:00Z","v":759261,"vw":130.36336},{"c":129.6,"h":132.185,"l":127,"n":20595,"o":127.28,"t":"2026-02-05T05:00:00Z","v":814447,"vw":129.859112},{"c":135.06,"h":135.22,"l":131.03,"n":14338,"o":131.03,"t":"2026-02-06T05:00:00Z","v":530628,"vw":134.328901},{"c":136.34,"h":138.605,"l":133.61,"n":17309,"o":137.9,"t":"2026-02-09T05:00:00Z","v":610399,"vw":135.553829},{"c":139.29,"h":139.7899,"l":135.41,"n":14275,"o":136.91,"t":"2026-02-10T05:00:00Z","v":473754,"vw":138.112566},{"c":133.3,"h":140.715,"l":131.27,"n":17110,"o":140.715,"t":"2026-02-11T05:00:00Z","v":653143,"vw":133.707691},{"c":128.52,"h":134.52,"l":127.71,"n":14637,"o":133,"t":"2026-02-12T05:00:00Z","v":507285,"vw":129.139972},{"c":129.84,"h":132.22,"l":127.5,"n":12964,"o":127.5,"t":"2026-02-13T05:00:00Z","v":434971,"vw":129.629699},{"c":133.82,"h":137.49,"l":128.0001,"n":16872,"o":129.28,"t":"2026-02-17T05:00:00Z","v":657055,"vw":133.934159},{"c":135.5,"h":136.41,"l":132.785,"n":17595,"o":135.33,"t":"2026-02-18T05:00:00Z","v":815818,"vw":134.992729},{"c":132.88,"h":134.5428,"l":129.73,"n":14528,"o":134.01,"t":"2026-02-19T05:00:00Z","v":539446,"vw":131.904025},{"c":134.25,"h":135.5,"l":130.2001,"n":12924,"o":131.51,"t":"2026-02-20T05:00:00Z","v":665739,"vw":134.013476},{"c":134.65,"h":135.26,"l":130.431,"n":16528,"o":132.39,"t":"2026-02-23T05:00:00Z","v":621325,"vw":133.269566},{"c":137.78,"h":138.72,"l":130.1,"n":26871,"o":133.35,"t":"2026-02-24T05:00:00Z","v":1269127,"vw":137.255968},{"c":131.85,"h":144.5,"l":129.5101,"n":45533,"o":140,"t":"2026-02-25T05:00:00Z","v":2569429,"vw":134.462365},{"c":134.57,"h":135.41,"l":128,"n":20464,"o":131.85,"t":"2026-02-26T05:00:00Z","v":825398,"vw":132.358237},{"c":145.26,"h":145.7799,"l":131.09,"n":27687,"o":133.28,"t":"2026-02-27T05:00:00Z","v":1228229,"vw":142.008106},{"c":147,"h":147.8,"l":137.3378,"n":26080,"o":139.5,"t":"2026-03-02T05:00:00Z","v":1091598,"vw":143.848724},{"c":148,"h":148.54,"l":135.16,"n":26191,"o":145,"t":"2026-03-03T05:00:00Z","v":1535666,"vw":144.178515},{"c":147.66,"h":151,"l":145.915,"n":18471,"o":149.14,"t":"2026-03-04T05:00:00Z","v":702160,"vw":148.009563},{"c":140.07,"h":147.5,"l":137.8,"n":19922,"o":147.19,"t":"2026-03-05T05:00:00Z","v":838726,"vw":140.556482},{"c":129.61,"h":137.79,"l":128.76,"n":28302,"o":137.68,"t":"2026-03-06T05:00:00Z","v":1081709,"vw":131.912066},{"c":134.77,"h":135.28,"l":122.38,"n":25984,"o":125.26,"t":"2026-03-09T04:00:00Z","v":1160089,"vw":130.067504},{"c":130.85,"h":135.12,"l":129.27,"n":15728,"o":133.51,"t":"2026-03-10T04:00:00Z","v":777961,"vw":131.106681},{"c":128.97,"h":132.19,"l":128.66,"n":12641,"o":129.77,"t":"2026-03-11T04:00:00Z","v":384723,"vw":129.689204},{"c":121.31,"h":128.44,"l":120.65,"n":22981,"o":128.44,"t":"2026-03-12T04:00:00Z","v":949639,"vw":123.022514},{"c":123.48,"h":124.79,"l":121.16,"n":15837,"o":122,"t":"2026-03-13T04:00:00Z","v":505764,"vw":122.921664},{"c":124.7,"h":127.76,"l":123.78,"n":13232,"o":125.01,"t":"2026-03-16T04:00:00Z","v":467562,"vw":125.076843},{"c":124.72,"h":128.24,"l":123.51,"n":14420,"o":124.96,"t":"2026-03-17T04:00:00Z","v":539817,"vw":125.26022},{"c":113.21,"h":123.82,"l":110.74,"n":45852,"o":123.82,"t":"2026-03-18T04:00:00Z","v":2304313,"vw":113.973667},{"c":113.72,"h":115.97,"l":110.155,"n":24392,"o":110.68,"t":"2026-03-19T04:00:00Z","v":1197586,"vw":113.707362},{"c":113.9,"h":115.715,"l":112.048,"n":22318,"o":113.72,"t":"2026-03-20T04:00:00Z","v":1787668,"vw":113.643088},{"c":112.08,"h":117.9,"l":111.94,"n":23896,"o":114.74,"t":"2026-03-23T04:00:00Z","v":1258593,"vw":114.244039},{"c":108.92,"h":112.62,"l":108.7552,"n":18617,"o":111.83,"t":"2026-03-24T04:00:00Z","v":884082,"vw":109.887076},{"c":105.13,"h":110.99,"l":102.8,"n":34164,"o":109.37,"t":"2026-03-25T04:00:00Z","v":1670890,"vw":105.199498},{"c":102.2,"h":106,"l":101.845,"n":17940,"o":103.19,"t":"2026-03-26T04:00:00Z","v":778592,"vw":103.504166},{"c":99.05,"h":102.62,"l":98.48,"n":21266,"o":101.69,"t":"2026-03-27T04:00:00Z","v":808457,"vw":99.899254},{"c":94.31,"h":100.05,"l":93.08,"n":29246,"o":98.15,"t":"2026-03-30T04:00:00Z","v":1382248,"vw":94.767866},{"c":99.41,"h":100.53,"l":95.46,"n":22555,"o":95.5,"t":"2026-03-31T04:00:00Z","v":971927,"vw":98.433486},{"c":100.4,"h":102.5,"l":98.415,"n":19308,"o":101.83,"t":"2026-04-01T04:00:00Z","v":793186,"vw":100.714159},{"c":100.695,"h":101.7306,"l":96.01,"n":16463,"o":97.31,"t":"2026-04-02T04:00:00Z","v":552249,"vw":100.213167},{"c":104.8,"h":106.06,"l":101.08,"n":17267,"o":101.08,"t":"2026-04-06T04:00:00Z","v":696941,"vw":104.512079},{"c":107.32,"h":108.73,"l":102.97,"n":20966,"o":103.69,"t":"2026-04-07T04:00:00Z","v":1296616,"vw":106.309729},{"c":109.36,"h":115,"l":107.805,"n":19013,"o":114.02,"t":"2026-04-08T04:00:00Z","v":1020200,"vw":109.595293},{"c":109.2,"h":111.76,"l":107.4337,"n":12961,"o":109.29,"t":"2026-04-09T04:00:00Z","v":537539,"vw":109.832658},{"c":114,"h":115,"l":109.97,"n":16880,"o":109.97,"t":"2026-04-10T04:00:00Z","v":822881,"vw":112.858379},{"c":113.36,"h":115.65,"l":110.94,"n":16490,"o":112.34,"t":"2026-04-13T04:00:00Z","v":895468,"vw":113.161792},{"c":115.68,"h":117.5,"l":114,"n":13947,"o":114.02,"t":"2026-04-14T04:00:00Z","v":479516,"vw":115.752342},{"c":116.11,"h":117.64,"l":115.3868,"n":12275,"o":116.49,"t":"2026-04-15T04:00:00Z","v":406042,"vw":116.27722},{"c":109.12,"h":117.3233,"l":108.05,"n":23802,"o":116.11,"t":"2026-04-16T04:00:00Z","v":1007182,"vw":110.821679},{"c":115.87,"h":120.91,"l":113.34,"n":22832,"o":114.41,"t":"2026-04-17T04:00:00Z","v":979563,"vw":116.903444},{"c":113.13,"h":116,"l":111.64,"n":17377,"o":114.86,"t":"2026-04-20T04:00:00Z","v":735432,"vw":113.305108},{"c":108.91,"h":113.8,"l":108.55,"n":22405,"o":113.01,"t":"2026-04-21T04:00:00Z","v":829565,"vw":110.334242},{"c":114.65,"h":115.45,"l":111.14,"n":17685,"o":111.33,"t":"2026-04-22T04:00:00Z","v":780880,"vw":113.675235},{"c":113.21,"h":119.14,"l":111.3,"n":19383,"o":115.42,"t":"2026-04-23T04:00:00Z","v":889435,"vw":114.729455},{"c":110.93,"h":114.09,"l":109.14,"n":20269,"o":114.09,"t":"2026-04-24T04:00:00Z","v":808744,"vw":110.742176},{"c":108.12,"h":112.05,"l":107.51,"n":19475,"o":110.65,"t":"2026-04-27T04:00:00Z","v":782484,"vw":108.891021},{"c":101.26,"h":107.86,"l":100.265,"n":33546,"o":107.66,"t":"2026-04-28T04:00:00Z","v":1935603,"vw":101.949418},{"c":98.57,"h":101.06,"l":97.01,"n":25908,"o":100.65,"t":"2026-04-29T04:00:00Z","v":1161995,"vw":99.152402},{"c":100.79,"h":101.57,"l":97.2,"n":18350,"o":99.53,"t":"2026-04-30T04:00:00Z","v":882763,"vw":99.918107},{"c":100.01,"h":101.7,"l":98.26,"n":20271,"o":100.97,"t":"2026-05-01T04:00:00Z","v":848178,"vw":100.088783},{"c":97.08,"h":101.6199,"l":96.63,"n":25076,"o":100.01,"t":"2026-05-04T04:00:00Z","v":1126301,"vw":98.146271},{"c":94.93,"h":98.35,"l":94.61,"n":47342,"o":97.08,"t":"2026-05-05T04:00:00Z","v":2242802,"vw":95.624366},{"c":72.92,"h":78,"l":70,"n":105525,"o":74.91,"t":"2026-05-06T04:00:00Z","v":7738188,"vw":73.339589},{"c":72.9,"h":77.9,"l":71.61,"n":49943,"o":74,"t":"2026-05-07T04:00:00Z","v":2657370,"vw":74.333783},{"c":67.84,"h":72.7302,"l":67.69,"n":49363,"o":72.54,"t":"2026-05-08T04:00:00Z","v":2704977,"vw":68.611458},{"c":64.3,"h":69.25,"l":63.24,"n":61854,"o":68.77,"t":"2026-05-11T04:00:00Z","v":3168931,"vw":65.131571},{"c":63.93,"h":66.36,"l":62.89,"n":29656,"o":64.9,"t":"2026-05-12T04:00:00Z","v":1536472,"vw":64.113066},{"c":64.18,"h":64.24,"l":60.105,"n":43167,"o":62.66,"t":"2026-05-13T04:00:00Z","v":2278028,"vw":61.97088},{"c":62.04,"h":64.9999,"l":61.62,"n":28302,"o":64.87,"t":"2026-05-14T04:00:00Z","v":1581770,"vw":62.530629},{"c":63.2,"h":64.35,"l":61.4,"n":23512,"o":61.72,"t":"2026-05-15T04:00:00Z","v":1221581,"vw":62.940031},{"c":68.34,"h":68.89,"l":63.745,"n":32326,"o":63.83,"t":"2026-05-18T04:00:00Z","v":1943752,"vw":67.751696},{"c":66.13,"h":70.12,"l":65.85,"n":28311,"o":68.5,"t":"2026-05-19T04:00:00Z","v":1449282,"vw":67.719952},{"c":68,"h":70.49,"l":64.66,"n":27773,"o":66.13,"t":"2026-05-20T04:00:00Z","v":1313641,"vw":68.539494},{"c":68.85,"h":69.14,"l":65.5,"n":22484,"o":66.96,"t":"2026-05-21T04:00:00Z","v":989834,"vw":67.723969},{"c":68.935,"h":69.76,"l":66.59,"n":20243,"o":68.5,"t":"2026-05-22T04:00:00Z","v":1152589,"vw":68.527649},{"c":70.46,"h":71.14,"l":68.25,"n":26866,"o":68.28,"t":"2026-05-26T04:00:00Z","v":1556278,"vw":70.040359},{"c":70.15,"h":70.75,"l":67.47,"n":23139,"o":70.75,"t":"2026-05-27T04:00:00Z","v":1350893,"vw":69.397993},{"c":67.83,"h":69.88,"l":67.05,"n":29160,"o":69.1,"t":"2026-05-28T04:00:00Z","v":1600563,"vw":68.238129},{"c":67.2,"h":68.43,"l":66.1,"n":25761,"o":68,"t":"2026-05-29T04:00:00Z","v":1273563,"vw":67.204149},{"c":67.53,"h":69.3767,"l":65.25,"n":28703,"o":66.41,"t":"2026-06-01T04:00:00Z","v":1333057,"vw":67.603597},{"c":68.45,"h":70.11,"l":64.9,"n":31512,"o":66.22,"t":"2026-06-02T04:00:00Z","v":1383293,"vw":68.428122},{"c":69.69,"h":70.34,"l":66.66,"n":22005,"o":67.95,"t":"2026-06-03T04:00:00Z","v":1171449,"vw":68.768595},{"c":71.37,"h":73.91,"l":69.7001,"n":24497,"o":70.43,"t":"2026-06-04T04:00:00Z","v":908919,"vw":72.028585},{"c":69.43,"h":73.5,"l":68.94,"n":23263,"o":71.99,"t":"2026-06-05T04:00:00Z","v":1043359,"vw":70.451405},{"c":71.14,"h":72.87,"l":69,"n":23373,"o":69.19,"t":"2026-06-08T04:00:00Z","v":1122325,"vw":71.318831},{"c":74.29,"h":75.825,"l":70.65,"n":26580,"o":71.14,"t":"2026-06-09T04:00:00Z","v":1255216,"vw":73.849755},{"c":74.77,"h":76.94,"l":72.6866,"n":24118,"o":73.5,"t":"2026-06-10T04:00:00Z","v":1104670,"vw":75.252944},{"c":73.59,"h":75.93,"l":71.64,"n":19891,"o":73.67,"t":"2026-06-11T04:00:00Z","v":941823,"vw":74.094577},{"c":72.91,"h":75,"l":71.325,"n":16181,"o":73.66,"t":"2026-06-12T04:00:00Z","v":659991,"vw":72.871927},{"c":75.48,"h":76.68,"l":73.73,"n":19334,"o":73.73,"t":"2026-06-15T04:00:00Z","v":949314,"vw":75.439076},{"c":75.82,"h":76.88,"l":74.02,"n":16856,"o":75.9,"t":"2026-06-16T04:00:00Z","v":658458,"vw":75.674658},{"c":73.22,"h":77.4999,"l":72.83,"n":19976,"o":75.75,"t":"2026-06-17T04:00:00Z","v":866788,"vw":75.047788},{"c":78.79,"h":80.72,"l":75.1151,"n":28845,"o":75.26,"t":"2026-06-18T04:00:00Z","v":1788478,"vw":78.465337},{"c":75.51,"h":78.62,"l":75.03,"n":20337,"o":77.95,"t":"2026-06-22T04:00:00Z","v":842434,"vw":75.911878},{"c":73.83,"h":75.78,"l":72.7878,"n":20449,"o":74.66,"t":"2026-06-23T04:00:00Z","v":823057,"vw":74.071095},{"c":77.615,"h":78.333,"l":74.99,"n":20821,"o":75.26,"t":"2026-06-24T04:00:00Z","v":972330,"vw":77.108756},{"c":77.75,"h":80.25,"l":76.39,"n":19102,"o":77.62,"t":"2026-06-25T04:00:00Z","v":903341,"vw":78.086962},{"c":68.44,"h":74.5,"l":66.6,"n":52540,"o":74.5,"t":"2026-06-26T04:00:00Z","v":3704969,"vw":68.826654},{"c":67.29,"h":71.67,"l":66.95,"n":27560,"o":70.05,"t":"2026-06-29T04:00:00Z","v":1250790,"vw":67.873723},{"c":66.42,"h":67.4,"l":64.8448,"n":28362,"o":67.01,"t":"2026-06-30T04:00:00Z","v":1420353,"vw":66.129924},{"c":67.85,"h":71.67,"l":67.44,"n":23673,"o":67.68,"t":"2026-07-01T04:00:00Z","v":1059074,"vw":69.198453},{"c":68.86,"h":70.15,"l":67.87,"n":21375,"o":68.18,"t":"2026-07-02T04:00:00Z","v":833122,"vw":68.890904},{"c":71.23,"h":73,"l":69.85,"n":21177,"o":69.85,"t":"2026-07-06T04:00:00Z","v":946756,"vw":71.714753},{"c":71.115,"h":72.025,"l":68.46,"n":21037,"o":71.22,"t":"2026-07-07T04:00:00Z","v":754629,"vw":70.470383},{"c":70.44,"h":70.95,"l":68.95,"n":19274,"o":70.05,"t":"2026-07-08T04:00:00Z","v":863413,"vw":70.200871},{"c":72.19,"h":73.08,"l":70.3514,"n":16240,"o":70.79,"t":"2026-07-09T04:00:00Z","v":637783,"vw":72.129813},{"c":71.23,"h":73.3,"l":70.2384,"n":11278,"o":72.31,"t":"2026-07-10T04:00:00Z","v":455940,"vw":71.10073},{"c":75.74,"h":77.11,"l":70.9,"n":26770,"o":71.23,"t":"2026-07-13T04:00:00Z","v":1352875,"vw":75.622127},{"c":74.59,"h":75.62,"l":72.8,"n":16917,"o":75.38,"t":"2026-07-14T04:00:00Z","v":680003,"vw":74.37145},{"c":75.38,"h":76.4,"l":74.52,"n":16507,"o":74.95,"t":"2026-07-15T04:00:00Z","v":616938,"vw":75.641776},{"c":76,"h":78.47,"l":75.34,"n":17171,"o":76.28,"t":"2026-07-16T04:00:00Z","v":749480,"vw":76.577255},{"c":73.98,"h":75,"l":73.09,"n":15857,"o":74.5,"t":"2026-07-17T04:00:00Z","v":550554,"vw":74.026673},{"c":73.47,"h":74.575,"l":71.4,"n":21022,"o":74.1,"t":"2026-07-20T04:00:00Z","v":1118179,"vw":73.351236},{"c":74.29,"h":75.25,"l":72.5399,"n":14592,"o":73.08,"t":"2026-07-21T04:00:00Z","v":763060,"vw":74.442382},{"c":71.2,"h":74.99,"l":70.73,"n":19614,"o":74.3,"t":"2026-07-22T04:00:00Z","v":847330,"vw":72.047252},{"c":71.13,"h":71.89,"l":69.52,"n":14028,"o":70.7,"t":"2026-07-23T04:00:00Z","v":601214,"vw":70.901375},{"c":72.26,"h":73.86,"l":68.8,"n":19600,"o":72.38,"t":"2026-07-24T04:00:00Z","v":1139441,"vw":72.022992},{"c":74.28,"h":74.515,"l":72.02,"n":16533,"o":74,"t":"2026-07-27T04:00:00Z","v":644573,"vw":73.875663},{"c":76.29,"h":76.71,"l":72.64,"n":19745,"o":73.36,"t":"2026-07-28T04:00:00Z","v":768821,"vw":75.206136},{"c":78,"h":79.28,"l":74.98,"n":22835,"o":75.2,"t":"2026-07-29T04:00:00Z","v":1227771,"vw":77.393752},{"c":76.13,"h":77.9,"l":74.03,"n":18593,"o":76.15,"t":"2026-07-30T04:00:00Z","v":885325,"vw":75.425492},{"c":76.51,"h":76.9242,"l":74.87,"n":15840,"o":76.5,"t":"2026-07-31T04:00:00Z","v":532983,"vw":76.07936},{"c":81.55,"h":83.385,"l":77.8901,"n":31563,"o":78.66,"t":"2026-08-03T04:00:00Z","v":1518383,"vw":81.493964},{"c":80.75,"h":82.11,"l":78.8071,"n":32200,"o":79.838,"t":"2026-08-04T04:00:00Z","v":1635030,"vw":80.932481},{"c":76.49,"h":77.41,"l":68,"n":54928,"o":72.335,"t":"2026-08-05T04:00:00Z","v":2955003,"vw":74.021301},{"c":80.21,"h":80.37,"l":75,"n":26673,"o":76.37,"t":"2026-08-06T04:00:00Z","v":1100181,"vw":78.879589},{"c":83.89,"h":83.98,"l":79.51,"n":20776,"o":81,"t":"2026-08-07T04:00:00Z","v":772699,"vw":82.425868},{"c":88.41,"h":88.5,"l":81.7723,"n":28687,"o":82.62,"t":"2026-08-10T04:00:00Z","v":1356900,"vw":86.87354},{"c":89.36,"h":89.65,"l":85.8101,"n":19534,"o":87.82,"t":"2026-08-11T04:00:00Z","v":877071,"vw":88.013366},{"c":87.02,"h":88.15,"l":86.12,"n":18962,"o":88.02,"t":"2026-08-12T04:00:00Z","v":696536,"vw":87.16444},{"c":89.64,"h":90.05,"l":86.985,"n":16225,"o":87.02,"t":"2026-08-13T04:00:00Z","v":710410,"vw":88.910853},{"c":88.58,"h":90.09,"l":87.82,"n":12024,"o":90.09,"t":"2026-08-14T04:00:00Z","v":434318,"vw":88.515231},{"c":88.35,"h":89.25,"l":86.8,"n":13544,"o":87.25,"t":"2026-08-17T04:00:00Z","v":514588,"vw":88.063869},{"c":90.69,"h":92.5,"l":88.45,"n":19672,"o":88.45,"t":"2026-08-18T04:00:00Z","v":778609,"vw":91.226758},{"c":93.97,"h":94.99,"l":90.15,"n":17854,"o":90.15,"t":"2026-08-19T04:00:00Z","v":703632,"vw":93.884456},{"c":90.85,"h":94.3,"l":90.635,"n":15120,"o":92.88,"t":"2026-08-20T04:00:00Z","v":589846,"vw":91.792314},{"c":94.77,"h":95.18,"l":90.445,"n":15690,"o":91.11,"t":"2026-08-21T04:00:00Z","v":628958,"vw":94.038538},{"c":93.6,"h":94.52,"l":92.04,"n":15536,"o":94.07,"t":"2026-08-24T04:00:00Z","v":770739,"vw":93.282658},{"c":93.6,"h":94.33,"l":91.5005,"n":13272,"o":93.62,"t":"2026-08-25T04:00:00Z","v":405678,"vw":93.259064},{"c":92.22,"h":93.1575,"l":90.24,"n":11773,"o":92.26,"t":"2026-08-26T04:00:00Z","v":449111,"vw":91.821546},{"c":91.75,"h":94.24,"l":91.13,"n":11486,"o":91.59,"t":"2026-08-27T04:00:00Z","v":418586,"vw":92.315609},{"c":88.43,"h":93.4499,"l":88.37,"n":17639,"o":91.9,"t":"2026-08-28T04:00:00Z","v":631392,"vw":89.696173},{"c":84.87,"h":88,"l":82.55,"n":26867,"o":87.645,"t":"2026-08-31T04:00:00Z","v":1185898,"vw":84.012653},{"c":82.24,"h":86,"l":81.3401,"n":18806,"o":85.84,"t":"2026-09-01T04:00:00Z","v":884282,"vw":82.683643},{"c":84.29,"h":85.52,"l":82.23,"n":12957,"o":82.23,"t":"2026-09-02T04:00:00Z","v":590063,"vw":84.098476},{"c":86.98,"h":87.545,"l":84.6,"n":17474,"o":85.72,"t":"2026-09-03T04:00:00Z","v":575101,"vw":86.695393},{"c":89.98,"h":90.11,"l":83.61,"n":14362,"o":84.63,"t":"2026-09-04T04:00:00Z","v":542999,"vw":88.619265},{"c":88.27,"h":89.55,"l":86.15,"n":17174,"o":89.14,"t":"2026-09-08T04:00:00Z","v":595958,"vw":88.080028},{"c":86.4,"h":87.71,"l":84.87,"n":18981,"o":87.47,"t":"2026-09-09T04:00:00Z","v":665297,"vw":86.403982},{"c":85.04,"h":87.55,"l":83.69,"n":15341,"o":85.27,"t":"2026-09-10T04:00:00Z","v":592062,"vw":85.150833},{"c":82.18,"h":86,"l":79.23,"n":24739,"o":85.36,"t":"2026-09-11T04:00:00Z","v":1247521,"vw":81.416313},{"c":85.86,"h":88.49,"l":80.585,"n":21087,"o":82.615,"t":"2026-09-14T04:00:00Z","v":942358,"vw":85.10244},{"c":88.09,"h":90.67,"l":85.4703,"n":20411,"o":86.39,"t":"2026-09-15T04:00:00Z","v":943486,"vw":88.390957},{"c":87.56,"h":88.28,"l":86.29,"n":14275,"o":88.17,"t":"2026-09-16T04:00:00Z","v":464960,"vw":87.448085},{"c":86.66,"h":89.41,"l":85.465,"n":17111,"o":88,"t":"2026-09-17T04:00:00Z","v":690427,"vw":86.430169},{"c":86.42,"h":87.98,"l":85.01,"n":15194,"o":87.18,"t":"2026-09-18T04:00:00Z","v":1442070,"vw":86.571713},{"c":87.29,"h":89.53,"l":86.745,"n":15407,"o":87.35,"t":"2026-09-21T04:00:00Z","v":591300,"vw":88.039937},{"c":88.07,"h":89.8,"l":86.5001,"n":18221,"o":88.15,"t":"2026-09-22T04:00:00Z","v":751131,"vw":88.143156},{"c":87,"h":89.19,"l":85.07,"n":14159,"o":88.22,"t":"2026-09-23T04:00:00Z","v":615825,"vw":86.648635},{"c":83.9,"h":86.09,"l":82.5329,"n":16333,"o":86.09,"t":"2026-09-24T04:00:00Z","v":623774,"vw":83.925132},{"c":85.29,"h":85.6925,"l":81.8,"n":16202,"o":83.5,"t":"2026-09-25T04:00:00Z","v":696696,"vw":84.148066},{"c":82.73,"h":86.38,"l":82.7,"n":11843,"o":86.38,"t":"2026-09-28T04:00:00Z","v":422870,"vw":83.475131},{"c":84.07,"h":84.218,"l":81.755,"n":12649,"o":82.56,"t":"2026-09-29T04:00:00Z","v":440415,"vw":83.319677},{"c":83.45,"h":84.87,"l":81.55,"n":14020,"o":84.87,"t":"2026-09-30T04:00:00Z","v":567064,"vw":82.989088},{"c":78.64,"h":84.24,"l":78.02,"n":19398,"o":83.92,"t":"2026-10-01T04:00:00Z","v":881094,"vw":79.360298},{"c":79.795,"h":80.85,"l":77.14,"n":23880,"o":79.81,"t":"2026-10-02T04:00:00Z","v":1223930,"vw":79.0121},{"c":82.99,"h":83.4,"l":77.3706,"n":17815,"o":79.5,"t":"2026-10-05T04:00:00Z","v":995517,"vw":82.186559},{"c":80.28,"h":84.05,"l":80.08,"n":12350,"o":83.87,"t":"2026-10-06T04:00:00Z","v":571129,"vw":81.003874},{"c":81.07,"h":83.9,"l":80.56,"n":17894,"o":80.96,"t":"2026-10-07T04:00:00Z","v":962876,"vw":82.166876},{"c":79,"h":80.275,"l":77.5,"n":22257,"o":80.25,"t":"2026-10-08T04:00:00Z","v":949892,"vw":78.690249},{"c":77.87,"h":81.345,"l":76.86,"n":18227,"o":79.13,"t":"2026-10-09T04:00:00Z","v":733992,"vw":78.315268},{"c":78.17,"h":78.5,"l":77.14,"n":14228,"o":77.69,"t":"2026-10-12T04:00:00Z","v":492167,"vw":77.957316},{"c":79.135,"h":80.415,"l":77.86,"n":16139,"o":78.17,"t":"2026-10-13T04:00:00Z","v":1026225,"vw":79.031725},{"c":75.52,"h":78.355,"l":74.84,"n":17496,"o":78.2,"t":"2026-10-14T04:00:00Z","v":892393,"vw":75.935354},{"c":76.52,"h":77.34,"l":74.41,"n":19176,"o":74.41,"t":"2026-10-15T04:00:00Z","v":1132832,"vw":76.011163},{"c":70.78,"h":76.52,"l":70.03,"n":22462,"o":76.52,"t":"2026-10-16T04:00:00Z","v":1068549,"vw":71.599543}],"volatilityBars":[{"c":83.01,"h":83.01,"l":83.01,"n":5,"o":83.01,"t":"2026-10-06T08:00:00Z","v":188,"vw":83.01},{"c":83,"h":83,"l":83,"n":7,"o":83,"t":"2026-10-06T11:15:00Z","v":145,"vw":83},{"c":83.3,"h":83.3,"l":83.3,"n":2,"o":83.3,"t":"2026-10-06T13:00:00Z","v":106,"vw":83.3},{"c":83.5,"h":83.5,"l":83.5,"n":14,"o":83.5,"t":"2026-10-06T13:15:00Z","v":229,"vw":83.5},{"c":83.52,"h":84.05,"l":83.1,"n":326,"o":83.87,"t":"2026-10-06T13:30:00Z","v":24529,"vw":83.718955},{"c":82,"h":83.5498,"l":82,"n":338,"o":83.5,"t":"2026-10-06T13:45:00Z","v":16854,"vw":82.975913},{"c":81.5,"h":82.33,"l":81.47,"n":425,"o":81.85,"t":"2026-10-06T14:00:00Z","v":14724,"vw":81.935433},{"c":80.94,"h":81.49,"l":80.76,"n":378,"o":81.49,"t":"2026-10-06T14:15:00Z","v":14833,"vw":81.136548},{"c":81.16,"h":81.16,"l":80.37,"n":553,"o":81.02,"t":"2026-10-06T14:30:00Z","v":46546,"vw":80.705951},{"c":81.12,"h":81.46,"l":80.88,"n":491,"o":81.15,"t":"2026-10-06T14:45:00Z","v":30419,"vw":81.303805},{"c":81.11,"h":81.35,"l":80.88,"n":438,"o":80.91,"t":"2026-10-06T15:00:00Z","v":19691,"vw":81.083112},{"c":81.38,"h":81.67,"l":81.04,"n":334,"o":81.105,"t":"2026-10-06T15:15:00Z","v":25713,"vw":81.405916},{"c":81.5,"h":81.79,"l":81.23,"n":366,"o":81.45,"t":"2026-10-06T15:30:00Z","v":24461,"vw":81.444709},{"c":81.5,"h":81.77,"l":81.31,"n":290,"o":81.5,"t":"2026-10-06T15:45:00Z","v":7838,"vw":81.540652},{"c":81.19,"h":81.65,"l":81.095,"n":346,"o":81.58,"t":"2026-10-06T16:00:00Z","v":12693,"vw":81.325133},{"c":81.175,"h":81.265,"l":80.88,"n":266,"o":81.1,"t":"2026-10-06T16:15:00Z","v":7951,"vw":81.120597},{"c":81.3,"h":81.3772,"l":81.11,"n":154,"o":81.11,"t":"2026-10-06T16:30:00Z","v":3294,"vw":81.25017},{"c":81.37,"h":81.45,"l":81.17,"n":145,"o":81.22,"t":"2026-10-06T16:45:00Z","v":12688,"vw":81.338678},{"c":81.3,"h":81.4,"l":81.235,"n":198,"o":81.32,"t":"2026-10-06T17:00:00Z","v":5449,"vw":81.318479},{"c":81.08,"h":81.28,"l":80.925,"n":271,"o":81.28,"t":"2026-10-06T17:15:00Z","v":4863,"vw":81.113145},{"c":80.9,"h":81.2,"l":80.9,"n":237,"o":81,"t":"2026-10-06T17:30:00Z","v":7186,"vw":81.030185},{"c":80.83,"h":81,"l":80.78,"n":253,"o":80.86,"t":"2026-10-06T17:45:00Z","v":5738,"vw":80.899006},{"c":81.02,"h":81.329,"l":80.84,"n":263,"o":80.84,"t":"2026-10-06T18:00:00Z","v":6867,"vw":81.061355},{"c":81.0399,"h":81.065,"l":80.76,"n":246,"o":80.96,"t":"2026-10-06T18:15:00Z","v":9197,"vw":80.951687},{"c":80.725,"h":81,"l":80.64,"n":238,"o":81,"t":"2026-10-06T18:30:00Z","v":5879,"vw":80.801161},{"c":80.835,"h":80.87,"l":80.57,"n":314,"o":80.67,"t":"2026-10-06T18:45:00Z","v":19339,"vw":80.705383},{"c":80.755,"h":80.96,"l":80.7135,"n":342,"o":80.845,"t":"2026-10-06T19:00:00Z","v":9421,"vw":80.816185},{"c":80.17,"h":80.71,"l":80.16,"n":567,"o":80.71,"t":"2026-10-06T19:15:00Z","v":17177,"vw":80.551271},{"c":80.375,"h":80.41,"l":80.08,"n":629,"o":80.235,"t":"2026-10-06T19:30:00Z","v":15612,"vw":80.220772},{"c":80.33,"h":80.58,"l":80.16,"n":2348,"o":80.33,"t":"2026-10-06T19:45:00Z","v":74107,"vw":80.332394},{"c":80.4,"h":80.4,"l":80.28,"n":53,"o":80.28,"t":"2026-10-06T20:00:00Z","v":108947,"vw":80.28016},{"c":80.39,"h":80.39,"l":80.39,"n":1,"o":80.39,"t":"2026-10-06T20:15:00Z","v":100,"vw":80.39},{"c":80.28,"h":80.28,"l":80.28,"n":2,"o":80.28,"t":"2026-10-06T20:30:00Z","v":1400,"vw":80.28},{"c":80.7,"h":80.7,"l":80.7,"n":2,"o":80.7,"t":"2026-10-07T08:00:00Z","v":293,"vw":80.7},{"c":80.32,"h":80.5,"l":80.32,"n":40,"o":80.5,"t":"2026-10-07T13:15:00Z","v":1460,"vw":80.452997},{"c":82.315,"h":82.57,"l":80.56,"n":753,"o":81.09,"t":"2026-10-07T13:30:00Z","v":51980,"vw":81.59348},{"c":82.245,"h":83.19,"l":82.01,"n":643,"o":82.31,"t":"2026-10-07T13:45:00Z","v":43176,"vw":82.768091},{"c":82.295,"h":82.525,"l":81.72,"n":647,"o":82.0492,"t":"2026-10-07T14:00:00Z","v":29203,"vw":82.056382},{"c":82.1,"h":83.26,"l":82.0575,"n":534,"o":82.35,"t":"2026-10-07T14:15:00Z","v":19361,"vw":82.707359},{"c":82.24,"h":82.885,"l":82.015,"n":553,"o":82.2,"t":"2026-10-07T14:30:00Z","v":27305,"vw":82.545125},{"c":82.615,"h":83.19,"l":82.2975,"n":671,"o":82.305,"t":"2026-10-07T14:45:00Z","v":27971,"vw":82.700742},{"c":82.6755,"h":82.92,"l":82.34,"n":553,"o":82.52,"t":"2026-10-07T15:00:00Z","v":22356,"vw":82.621727},{"c":82.505,"h":82.85,"l":82.35,"n":503,"o":82.785,"t":"2026-10-07T15:15:00Z","v":20725,"vw":82.621506},{"c":82.91,"h":83.03,"l":82.54,"n":288,"o":82.54,"t":"2026-10-07T15:30:00Z","v":11693,"vw":82.883748},{"c":83.07,"h":83.3,"l":82.85,"n":482,"o":82.9,"t":"2026-10-07T15:45:00Z","v":20220,"vw":83.090016},{"c":83,"h":83.29,"l":82.98,"n":364,"o":83.03,"t":"2026-10-07T16:00:00Z","v":14242,"vw":83.096412},{"c":83.28,"h":83.38,"l":82.96,"n":423,"o":83.035,"t":"2026-10-07T16:15:00Z","v":21043,"vw":83.235892},{"c":83.335,"h":83.47,"l":83.1,"n":384,"o":83.21,"t":"2026-10-07T16:30:00Z","v":16074,"vw":83.278373},{"c":83.63,"h":83.63,"l":83.23,"n":474,"o":83.5,"t":"2026-10-07T16:45:00Z","v":27501,"vw":83.414604},{"c":83.56,"h":83.76,"l":83.48,"n":444,"o":83.595,"t":"2026-10-07T17:00:00Z","v":20384,"vw":83.579901},{"c":83.585,"h":83.65,"l":83.44,"n":358,"o":83.57,"t":"2026-10-07T17:15:00Z","v":13705,"vw":83.565099},{"c":83.58,"h":83.9,"l":83.44,"n":469,"o":83.49,"t":"2026-10-07T17:30:00Z","v":20589,"vw":83.674585},{"c":83.515,"h":83.6096,"l":83.44,"n":243,"o":83.59,"t":"2026-10-07T17:45:00Z","v":19189,"vw":83.540965},{"c":82.615,"h":83.675,"l":82.615,"n":732,"o":83.535,"t":"2026-10-07T18:00:00Z","v":26715,"vw":83.034242},{"c":82.24,"h":82.55,"l":82.16,"n":436,"o":82.54,"t":"2026-10-07T18:15:00Z","v":16592,"vw":82.437586},{"c":82.33,"h":82.335,"l":82,"n":489,"o":82.245,"t":"2026-10-07T18:30:00Z","v":17186,"vw":82.129811},{"c":82.165,"h":82.315,"l":82.04,"n":328,"o":82.27,"t":"2026-10-07T18:45:00Z","v":10800,"vw":82.135344},{"c":82.37,"h":82.725,"l":82.175,"n":761,"o":82.192,"t":"2026-10-07T19:00:00Z","v":24811,"vw":82.411879},{"c":82.0725,"h":82.32,"l":82.07,"n":801,"o":82.32,"t":"2026-10-07T19:15:00Z","v":23872,"vw":82.204717},{"c":82.275,"h":82.48,"l":81.85,"n":1171,"o":82,"t":"2026-10-07T19:30:00Z","v":48444,"vw":82.004697},{"c":81.07,"h":82.25,"l":81.02,"n":3124,"o":82.2,"t":"2026-10-07T19:45:00Z","v":213424,"vw":81.413982},{"c":81.07,"h":81.07,"l":81.07,"n":55,"o":81.07,"t":"2026-10-07T20:00:00Z","v":137522,"vw":81.07},{"c":81.07,"h":81.07,"l":81.07,"n":1,"o":81.07,"t":"2026-10-07T20:30:00Z","v":500,"vw":81.07},{"c":78.66,"h":80.275,"l":78.53,"n":789,"o":80.25,"t":"2026-10-08T13:30:00Z","v":36204,"vw":79.603036},{"c":78.65,"h":79.4245,"l":78.63,"n":539,"o":78.74,"t":"2026-10-08T13:45:00Z","v":17322,"vw":79.001077},{"c":78.3,"h":78.64,"l":77.7,"n":914,"o":78.54,"t":"2026-10-08T14:00:00Z","v":42152,"vw":78.160604},{"c":79.095,"h":79.17,"l":78.36,"n":647,"o":78.36,"t":"2026-10-08T14:15:00Z","v":23351,"vw":78.783302},{"c":79.0792,"h":79.39,"l":78.97,"n":407,"o":79.185,"t":"2026-10-08T14:30:00Z","v":20844,"vw":79.15114},{"c":79.005,"h":79.2,"l":78.71,"n":487,"o":79.04,"t":"2026-10-08T14:45:00Z","v":25639,"vw":78.897559},{"c":78.92,"h":79.03,"l":78.55,"n":694,"o":78.99,"t":"2026-10-08T15:00:00Z","v":32537,"vw":78.779232},{"c":78.22,"h":78.83,"l":78,"n":834,"o":78.76,"t":"2026-10-08T15:15:00Z","v":28607,"vw":78.542713},{"c":78.165,"h":78.45,"l":78.06,"n":402,"o":78.14,"t":"2026-10-08T15:30:00Z","v":12091,"vw":78.215502},{"c":78.255,"h":78.61,"l":78.1,"n":394,"o":78.21,"t":"2026-10-08T15:45:00Z","v":10999,"vw":78.276074},{"c":78.45,"h":78.72,"l":78.19,"n":372,"o":78.35,"t":"2026-10-08T16:00:00Z","v":12291,"vw":78.433728},{"c":78.37,"h":79.3,"l":78.36,"n":665,"o":78.49,"t":"2026-10-08T16:15:00Z","v":22622,"vw":78.703595},{"c":78.41,"h":78.58,"l":78.1,"n":296,"o":78.58,"t":"2026-10-08T16:30:00Z","v":9982,"vw":78.308496},{"c":78.63,"h":78.66,"l":78,"n":439,"o":78.48,"t":"2026-10-08T16:45:00Z","v":16982,"vw":78.242966},{"c":78.76,"h":78.95,"l":78.22,"n":463,"o":78.49,"t":"2026-10-08T17:00:00Z","v":17191,"vw":78.522666},{"c":78.44,"h":78.835,"l":78.29,"n":451,"o":78.6564,"t":"2026-10-08T17:15:00Z","v":14175,"vw":78.543961},{"c":78.645,"h":78.645,"l":78.34,"n":432,"o":78.47,"t":"2026-10-08T17:30:00Z","v":16097,"vw":78.482662},{"c":78.76,"h":78.96,"l":78.4,"n":551,"o":78.72,"t":"2026-10-08T17:45:00Z","v":25892,"vw":78.607541},{"c":78.72,"h":78.91,"l":78.6,"n":556,"o":78.89,"t":"2026-10-08T18:00:00Z","v":31213,"vw":78.775238},{"c":78.815,"h":78.98,"l":78.57,"n":393,"o":78.95,"t":"2026-10-08T18:15:00Z","v":14109,"vw":78.740732},{"c":78.285,"h":78.83,"l":78.06,"n":767,"o":78.76,"t":"2026-10-08T18:30:00Z","v":33650,"vw":78.447601},{"c":78.1,"h":78.65,"l":77.9,"n":472,"o":78.27,"t":"2026-10-08T18:45:00Z","v":17059,"vw":78.24309},{"c":77.855,"h":78.04,"l":77.5,"n":2026,"o":77.91,"t":"2026-10-08T19:00:00Z","v":62020,"vw":77.772189},{"c":77.8,"h":78.28,"l":77.6575,"n":1742,"o":77.845,"t":"2026-10-08T19:15:00Z","v":39948,"vw":77.937671},{"c":78.5,"h":78.61,"l":77.76,"n":1648,"o":77.89,"t":"2026-10-08T19:30:00Z","v":42057,"vw":78.160604},{"c":78.985,"h":79.39,"l":78.5,"n":4030,"o":78.57,"t":"2026-10-08T19:45:00Z","v":147406,"vw":79.045508},{"c":79,"h":79,"l":79,"n":42,"o":79,"t":"2026-10-08T20:00:00Z","v":142376,"vw":79},{"c":79,"h":79,"l":79,"n":1,"o":79,"t":"2026-10-08T20:15:00Z","v":26070,"vw":79},{"c":79,"h":79,"l":79,"n":1,"o":79,"t":"2026-10-08T20:30:00Z","v":200,"vw":79},{"c":78.99,"h":78.99,"l":78.99,"n":3,"o":78.99,"t":"2026-10-09T12:30:00Z","v":104,"vw":78.99},{"c":78.99,"h":79.18,"l":78.99,"n":13,"o":79.18,"t":"2026-10-09T13:15:00Z","v":345,"vw":79.085},{"c":80.93,"h":81.185,"l":78.86,"n":418,"o":79.13,"t":"2026-10-09T13:30:00Z","v":18282,"vw":79.747379},{"c":80.58,"h":81.345,"l":80.42,"n":494,"o":80.956,"t":"2026-10-09T13:45:00Z","v":27236,"vw":80.826545},{"c":80.9441,"h":80.9699,"l":80,"n":398,"o":80.4351,"t":"2026-10-09T14:00:00Z","v":16972,"vw":80.439145},{"c":80.6108,"h":81.2999,"l":80.6108,"n":224,"o":80.9,"t":"2026-10-09T14:15:00Z","v":11308,"vw":80.869672},{"c":80.34,"h":80.8,"l":80.3,"n":391,"o":80.43,"t":"2026-10-09T14:30:00Z","v":12971,"vw":80.576164},{"c":79.235,"h":80.335,"l":79.01,"n":469,"o":80.335,"t":"2026-10-09T14:45:00Z","v":18013,"vw":79.529189},{"c":79.055,"h":79.52,"l":78.8847,"n":343,"o":79.23,"t":"2026-10-09T15:00:00Z","v":15257,"vw":79.166789},{"c":78.22,"h":79.425,"l":77.9,"n":624,"o":79.055,"t":"2026-10-09T15:15:00Z","v":23522,"vw":78.658229},{"c":77.66,"h":78.4,"l":77.475,"n":757,"o":78.195,"t":"2026-10-09T15:30:00Z","v":28264,"vw":77.923143},{"c":77.79,"h":78.015,"l":77.21,"n":889,"o":77.695,"t":"2026-10-09T15:45:00Z","v":39489,"vw":77.484879},{"c":77.105,"h":77.64,"l":76.86,"n":1172,"o":77.5625,"t":"2026-10-09T16:00:00Z","v":46381,"vw":77.177471},{"c":77.365,"h":77.43,"l":76.99,"n":481,"o":77.07,"t":"2026-10-09T16:15:00Z","v":13392,"vw":77.128755},{"c":77.45,"h":77.62,"l":77.205,"n":475,"o":77.47,"t":"2026-10-09T16:30:00Z","v":18570,"vw":77.409899},{"c":77.735,"h":77.88,"l":77.6,"n":335,"o":77.6825,"t":"2026-10-09T16:45:00Z","v":10726,"vw":77.757201},{"c":77.49,"h":77.97,"l":77.49,"n":367,"o":77.97,"t":"2026-10-09T17:00:00Z","v":13610,"vw":77.603135},{"c":77.465,"h":77.625,"l":77.26,"n":292,"o":77.515,"t":"2026-10-09T17:15:00Z","v":11256,"vw":77.46727},{"c":77.72,"h":77.74,"l":77.47,"n":251,"o":77.475,"t":"2026-10-09T17:30:00Z","v":7131,"vw":77.599087},{"c":78.06,"h":78.28,"l":77.6301,"n":567,"o":77.76,"t":"2026-10-09T17:45:00Z","v":18094,"vw":77.930563},{"c":77.97,"h":78.2508,"l":77.8,"n":418,"o":78.02,"t":"2026-10-09T18:00:00Z","v":11095,"vw":77.961792},{"c":77.64,"h":78.0551,"l":77.4,"n":516,"o":77.92,"t":"2026-10-09T18:15:00Z","v":15375,"vw":77.658984},{"c":77.97,"h":78.1593,"l":77.44,"n":416,"o":77.52,"t":"2026-10-09T18:30:00Z","v":9324,"vw":77.667256},{"c":78.645,"h":79.165,"l":78.08,"n":648,"o":78.08,"t":"2026-10-09T18:45:00Z","v":20931,"vw":78.785068},{"c":78.145,"h":78.97,"l":78.145,"n":615,"o":78.625,"t":"2026-10-09T19:00:00Z","v":17379,"vw":78.526688},{"c":78.48,"h":78.66,"l":77.74,"n":1107,"o":78.2197,"t":"2026-10-09T19:15:00Z","v":57973,"vw":78.025141},{"c":78.335,"h":78.57,"l":77.98,"n":1611,"o":78.5,"t":"2026-10-09T19:30:00Z","v":79726,"vw":78.223288},{"c":77.81,"h":78.45,"l":77.73,"n":2771,"o":78.33,"t":"2026-10-09T19:45:00Z","v":101302,"vw":78.094},{"c":77.87,"h":77.87,"l":77.87,"n":28,"o":77.87,"t":"2026-10-09T20:00:00Z","v":58754,"vw":77.87},{"c":78,"h":78,"l":78,"n":1,"o":78,"t":"2026-10-12T08:00:00Z","v":500,"vw":78},{"c":78.63,"h":78.63,"l":78.63,"n":1,"o":78.63,"t":"2026-10-12T11:00:00Z","v":750,"vw":78.63},{"c":77.03,"h":77.22,"l":77.03,"n":22,"o":77.06,"t":"2026-10-12T11:30:00Z","v":923,"vw":77.083636},{"c":78,"h":78,"l":78,"n":5,"o":78,"t":"2026-10-12T12:00:00Z","v":208,"vw":78},{"c":77.68,"h":77.68,"l":77.68,"n":4,"o":77.68,"t":"2026-10-12T13:00:00Z","v":126,"vw":77.68},{"c":77.695,"h":77.77,"l":77.26,"n":300,"o":77.69,"t":"2026-10-12T13:30:00Z","v":14184,"vw":77.624696},{"c":77.49,"h":77.78,"l":77.45,"n":243,"o":77.7,"t":"2026-10-12T13:45:00Z","v":6524,"vw":77.597701},{"c":77.36,"h":77.775,"l":77.14,"n":596,"o":77.38,"t":"2026-10-12T14:00:00Z","v":17441,"vw":77.443478},{"c":77.42,"h":77.62,"l":77.2005,"n":309,"o":77.3054,"t":"2026-10-12T14:15:00Z","v":11532,"vw":77.377817},{"c":77.35,"h":77.5,"l":77.2,"n":488,"o":77.435,"t":"2026-10-12T14:30:00Z","v":17750,"vw":77.337485},{"c":77.55,"h":77.67,"l":77.39,"n":359,"o":77.39,"t":"2026-10-12T14:45:00Z","v":8677,"vw":77.519345},{"c":78.31,"h":78.335,"l":77.42,"n":572,"o":77.42,"t":"2026-10-12T15:00:00Z","v":16454,"vw":77.850836},{"c":78.06,"h":78.5,"l":78.06,"n":557,"o":78.31,"t":"2026-10-12T15:15:00Z","v":19151,"vw":78.314558},{"c":77.81,"h":78.1,"l":77.79,"n":173,"o":78.1,"t":"2026-10-12T15:30:00Z","v":4186,"vw":77.948869},{"c":77.74,"h":77.93,"l":77.64,"n":310,"o":77.915,"t":"2026-10-12T15:45:00Z","v":7654,"vw":77.803329},{"c":77.66,"h":77.86,"l":77.31,"n":515,"o":77.76,"t":"2026-10-12T16:00:00Z","v":17295,"vw":77.643783},{"c":77.56,"h":77.73,"l":77.53,"n":294,"o":77.59,"t":"2026-10-12T16:15:00Z","v":7304,"vw":77.611537},{"c":77.76,"h":77.84,"l":77.645,"n":164,"o":77.645,"t":"2026-10-12T16:30:00Z","v":4476,"vw":77.682534},{"c":77.96,"h":78.01,"l":77.74,"n":420,"o":77.89,"t":"2026-10-12T16:45:00Z","v":21080,"vw":77.858059},{"c":78.14,"h":78.19,"l":78.02,"n":166,"o":78.02,"t":"2026-10-12T17:00:00Z","v":5463,"vw":78.082447},{"c":78.18,"h":78.24,"l":77.97,"n":372,"o":78.08,"t":"2026-10-12T17:15:00Z","v":8355,"vw":78.113595},{"c":77.91,"h":78.255,"l":77.8422,"n":295,"o":78.17,"t":"2026-10-12T17:30:00Z","v":9332,"vw":77.986799},{"c":78.05,"h":78.055,"l":77.83,"n":276,"o":77.98,"t":"2026-10-12T17:45:00Z","v":6695,"vw":77.93999},{"c":78,"h":78.16,"l":77.83,"n":328,"o":77.99,"t":"2026-10-12T18:00:00Z","v":8059,"vw":77.985371},{"c":77.985,"h":78.17,"l":77.89,"n":273,"o":78.17,"t":"2026-10-12T18:15:00Z","v":5081,"vw":77.979319},{"c":77.87,"h":78.1195,"l":77.87,"n":272,"o":77.985,"t":"2026-10-12T18:30:00Z","v":6699,"vw":77.975734},{"c":77.95,"h":77.96,"l":77.61,"n":452,"o":77.83,"t":"2026-10-12T18:45:00Z","v":12190,"vw":77.788626},{"c":77.63,"h":77.94,"l":77.61,"n":548,"o":77.91,"t":"2026-10-12T19:00:00Z","v":20090,"vw":77.813521},{"c":77.855,"h":77.97,"l":77.56,"n":713,"o":77.63,"t":"2026-10-12T19:15:00Z","v":16078,"vw":77.749081},{"c":78.24,"h":78.49,"l":77.875,"n":1020,"o":77.875,"t":"2026-10-12T19:30:00Z","v":43584,"vw":78.253167},{"c":78.14,"h":78.33,"l":77.99,"n":2220,"o":78.245,"t":"2026-10-12T19:45:00Z","v":71970,"vw":78.176416},{"c":78.17,"h":78.17,"l":78.17,"n":40,"o":78.17,"t":"2026-10-12T20:00:00Z","v":80647,"vw":78.17},{"c":78.05,"h":78.05,"l":78.05,"n":1,"o":78.05,"t":"2026-10-12T23:00:00Z","v":100,"vw":78.05},{"c":77,"h":77,"l":77,"n":3,"o":77,"t":"2026-10-13T12:45:00Z","v":107,"vw":77},{"c":78,"h":78,"l":78,"n":1,"o":78,"t":"2026-10-13T13:15:00Z","v":100,"vw":78},{"c":78.34,"h":78.55,"l":77.86,"n":210,"o":78.17,"t":"2026-10-13T13:30:00Z","v":15044,"vw":78.214778},{"c":78.205,"h":79,"l":78.02,"n":336,"o":78.21,"t":"2026-10-13T13:45:00Z","v":15128,"vw":78.394901},{"c":77.995,"h":78.37,"l":77.995,"n":368,"o":78.16,"t":"2026-10-13T14:00:00Z","v":12938,"vw":78.166968},{"c":78.23,"h":78.32,"l":78,"n":157,"o":78.07,"t":"2026-10-13T14:15:00Z","v":6080,"vw":78.098169},{"c":78.44,"h":78.465,"l":77.97,"n":304,"o":78.03,"t":"2026-10-13T14:30:00Z","v":11917,"vw":78.114606},{"c":78.55,"h":78.6299,"l":78.25,"n":211,"o":78.25,"t":"2026-10-13T14:45:00Z","v":7109,"vw":78.521374},{"c":79.2299,"h":79.2299,"l":78.455,"n":254,"o":78.62,"t":"2026-10-13T15:00:00Z","v":6631,"vw":78.606927},{"c":79.01,"h":79.42,"l":78.6464,"n":520,"o":78.915,"t":"2026-10-13T15:15:00Z","v":34968,"vw":79.154758},{"c":79.13,"h":79.19,"l":78.87,"n":172,"o":78.92,"t":"2026-10-13T15:30:00Z","v":4381,"vw":79.008339},{"c":79.7899,"h":79.7899,"l":79.01,"n":433,"o":79.215,"t":"2026-10-13T15:45:00Z","v":18497,"vw":79.28274},{"c":79.46,"h":79.54,"l":79.26,"n":316,"o":79.54,"t":"2026-10-13T16:00:00Z","v":8968,"vw":79.411931},{"c":79.38,"h":79.395,"l":79.19,"n":90,"o":79.35,"t":"2026-10-13T16:15:00Z","v":102236,"vw":79.356538},{"c":79.9105,"h":80.05,"l":79.31,"n":410,"o":79.405,"t":"2026-10-13T16:30:00Z","v":11400,"vw":79.634047},{"c":80.275,"h":80.36,"l":79.443,"n":501,"o":79.93,"t":"2026-10-13T16:45:00Z","v":28786,"vw":80.061716},{"c":79.69,"h":80.415,"l":79.68,"n":493,"o":80.234,"t":"2026-10-13T17:00:00Z","v":29716,"vw":80.201923},{"c":79.69,"h":79.89,"l":79.66,"n":299,"o":79.68,"t":"2026-10-13T17:15:00Z","v":9063,"vw":79.745482},{"c":80.04,"h":80.08,"l":79.87,"n":202,"o":79.88,"t":"2026-10-13T17:30:00Z","v":6628,"vw":79.966276},{"c":79.86,"h":80.01,"l":79.485,"n":370,"o":80,"t":"2026-10-13T17:45:00Z","v":25954,"vw":79.763028},{"c":79.68,"h":79.97,"l":79.67,"n":417,"o":79.81,"t":"2026-10-13T18:00:00Z","v":11685,"vw":79.79703},{"c":79.44,"h":79.695,"l":79.32,"n":420,"o":79.695,"t":"2026-10-13T18:15:00Z","v":9602,"vw":79.513362},{"c":79.3,"h":79.575,"l":79.3,"n":281,"o":79.475,"t":"2026-10-13T18:30:00Z","v":6564,"vw":79.444363},{"c":78.905,"h":79.73,"l":78.66,"n":751,"o":79.3,"t":"2026-10-13T18:45:00Z","v":32672,"vw":79.136899},{"c":79.015,"h":79.395,"l":78.45,"n":1227,"o":78.905,"t":"2026-10-13T19:00:00Z","v":187717,"vw":78.573667},{"c":78.41,"h":79.2,"l":78.41,"n":743,"o":79.015,"t":"2026-10-13T19:15:00Z","v":25416,"vw":78.862771},{"c":79.33,"h":79.6185,"l":78.37,"n":1212,"o":78.4575,"t":"2026-10-13T19:30:00Z","v":45265,"vw":79.238417},{"c":79.07,"h":79.41,"l":78.92,"n":3148,"o":79.35,"t":"2026-10-13T19:45:00Z","v":138940,"vw":79.138775},{"c":79.135,"h":79.135,"l":79.135,"n":48,"o":79.135,"t":"2026-10-13T20:00:00Z","v":101870,"vw":79.135},{"c":79.135,"h":79.135,"l":79.135,"n":1,"o":79.135,"t":"2026-10-13T20:30:00Z","v":80212,"vw":79.135},{"c":78.6979,"h":78.6979,"l":78.6979,"n":2,"o":78.6979,"t":"2026-10-14T08:00:00Z","v":153,"vw":78.6979},{"c":78.185,"h":78.355,"l":77.61,"n":469,"o":78.2,"t":"2026-10-14T13:30:00Z","v":19094,"vw":78.012062},{"c":77.51,"h":78.105,"l":77.51,"n":447,"o":78.05,"t":"2026-10-14T13:45:00Z","v":16460,"vw":77.857252},{"c":77.24,"h":77.62,"l":77.1,"n":468,"o":77.62,"t":"2026-10-14T14:00:00Z","v":14931,"vw":77.310204},{"c":77.54,"h":77.64,"l":77.11,"n":526,"o":77.125,"t":"2026-10-14T14:15:00Z","v":24600,"vw":77.348655},{"c":77.42,"h":77.5,"l":76.8601,"n":546,"o":77.5,"t":"2026-10-14T14:30:00Z","v":22212,"vw":77.160461},{"c":77.6256,"h":77.6256,"l":77.1253,"n":261,"o":77.56,"t":"2026-10-14T14:45:00Z","v":7501,"vw":77.369629},{"c":77.09,"h":77.37,"l":77.09,"n":444,"o":77.21,"t":"2026-10-14T15:00:00Z","v":13227,"vw":77.211951},{"c":76.59,"h":77.0228,"l":76.59,"n":461,"o":76.8814,"t":"2026-10-14T15:15:00Z","v":14719,"vw":76.880975},{"c":76.51,"h":76.74,"l":76.25,"n":600,"o":76.632,"t":"2026-10-14T15:30:00Z","v":24218,"vw":76.506414},{"c":76.25,"h":76.4899,"l":76.17,"n":306,"o":76.3,"t":"2026-10-14T15:45:00Z","v":9513,"vw":76.274312},{"c":76.39,"h":77.02,"l":76.314,"n":554,"o":76.314,"t":"2026-10-14T16:00:00Z","v":25925,"vw":76.57922},{"c":75.62,"h":76.52,"l":75.62,"n":513,"o":76.39,"t":"2026-10-14T16:15:00Z","v":21458,"vw":76.021248},{"c":75.835,"h":75.89,"l":75.11,"n":639,"o":75.73,"t":"2026-10-14T16:30:00Z","v":40932,"vw":75.479526},{"c":75.26,"h":75.9145,"l":75.17,"n":345,"o":75.85,"t":"2026-10-14T16:45:00Z","v":8868,"vw":75.650677},{"c":75.07,"h":75.345,"l":74.84,"n":737,"o":75.3,"t":"2026-10-14T17:00:00Z","v":29951,"vw":75.030562},{"c":75.24,"h":75.355,"l":75.07,"n":415,"o":75.07,"t":"2026-10-14T17:15:00Z","v":15904,"vw":75.238098},{"c":75.38,"h":75.49,"l":75.22,"n":271,"o":75.25,"t":"2026-10-14T17:30:00Z","v":5555,"vw":75.37275},{"c":75.85,"h":75.94,"l":75.25,"n":399,"o":75.435,"t":"2026-10-14T17:45:00Z","v":18000,"vw":75.691567},{"c":75.44,"h":76.19,"l":75.44,"n":662,"o":75.91,"t":"2026-10-14T18:00:00Z","v":45575,"vw":75.959229},{"c":75.3,"h":75.465,"l":75.12,"n":638,"o":75.29,"t":"2026-10-14T18:15:00Z","v":25249,"vw":75.23932},{"c":75.08,"h":75.46,"l":75.08,"n":499,"o":75.46,"t":"2026-10-14T18:30:00Z","v":16776,"vw":75.173826},{"c":75.5,"h":75.5,"l":75.03,"n":576,"o":75.085,"t":"2026-10-14T18:45:00Z","v":23587,"vw":75.245867},{"c":75.59,"h":75.85,"l":75.51,"n":680,"o":75.59,"t":"2026-10-14T19:00:00Z","v":37849,"vw":75.65322},{"c":75.88,"h":75.99,"l":75.55,"n":605,"o":75.58,"t":"2026-10-14T19:15:00Z","v":23720,"vw":75.743656},{"c":76.21,"h":76.39,"l":75.61,"n":946,"o":75.88,"t":"2026-10-14T19:30:00Z","v":42963,"vw":75.969765},{"c":75.45,"h":76.24,"l":75.35,"n":3451,"o":76.21,"t":"2026-10-14T19:45:00Z","v":174975,"vw":75.678646},{"c":75.52,"h":75.52,"l":75.52,"n":49,"o":75.52,"t":"2026-10-14T20:00:00Z","v":103676,"vw":75.52},{"c":75.52,"h":75.52,"l":75.52,"n":1,"o":75.52,"t":"2026-10-14T20:15:00Z","v":52140,"vw":75.52},{"c":75.52,"h":75.52,"l":75.52,"n":1,"o":75.52,"t":"2026-10-14T20:45:00Z","v":100,"vw":75.52},{"c":75.52,"h":75.52,"l":75.52,"n":2,"o":75.52,"t":"2026-10-14T21:45:00Z","v":165,"vw":75.52},{"c":75.87,"h":75.87,"l":75.87,"n":1,"o":75.87,"t":"2026-10-14T22:00:00Z","v":150,"vw":75.87},{"c":75.01,"h":75.01,"l":75,"n":7,"o":75,"t":"2026-10-14T22:45:00Z","v":242,"vw":75.005},{"c":75.45,"h":75.45,"l":75.45,"n":1,"o":75.45,"t":"2026-10-14T23:00:00Z","v":100,"vw":75.45},{"c":75.22,"h":75.22,"l":75.22,"n":3,"o":75.22,"t":"2026-10-14T23:15:00Z","v":162,"vw":75.22},{"c":75.5297,"h":75.5297,"l":75.4,"n":9,"o":75.4,"t":"2026-10-15T09:45:00Z","v":319,"vw":75.46485},{"c":74.9009,"h":75,"l":74.9009,"n":7,"o":75,"t":"2026-10-15T12:30:00Z","v":771,"vw":74.916146},{"c":74.9139,"h":75,"l":74.9139,"n":3,"o":75,"t":"2026-10-15T12:45:00Z","v":281,"vw":74.961911},{"c":76.675,"h":76.88,"l":74.41,"n":683,"o":74.41,"t":"2026-10-15T13:30:00Z","v":43974,"vw":75.787701},{"c":76.68,"h":77.13,"l":76.2,"n":590,"o":76.685,"t":"2026-10-15T13:45:00Z","v":32053,"vw":76.628392},{"c":77.06,"h":77.34,"l":76.62,"n":697,"o":76.73,"t":"2026-10-15T14:00:00Z","v":28564,"vw":77.107963},{"c":76.5,"h":77.31,"l":76.45,"n":588,"o":77.2899,"t":"2026-10-15T14:15:00Z","v":32787,"vw":77.003806},{"c":76.61,"h":76.7,"l":76.45,"n":412,"o":76.56,"t":"2026-10-15T14:30:00Z","v":11746,"vw":76.598679},{"c":76.4,"h":76.69,"l":76.15,"n":425,"o":76.44,"t":"2026-10-15T14:45:00Z","v":11317,"vw":76.335445},{"c":76.08,"h":76.67,"l":76.08,"n":784,"o":76.39,"t":"2026-10-15T15:00:00Z","v":35935,"vw":76.379319},{"c":75.77,"h":76.03,"l":75.465,"n":669,"o":76.03,"t":"2026-10-15T15:15:00Z","v":33416,"vw":75.825589},{"c":75.41,"h":75.85,"l":75.41,"n":516,"o":75.78,"t":"2026-10-15T15:30:00Z","v":31959,"vw":75.648023},{"c":75.52,"h":75.7,"l":75.4028,"n":324,"o":75.52,"t":"2026-10-15T15:45:00Z","v":12091,"vw":75.573855},{"c":75.245,"h":75.66,"l":75.245,"n":499,"o":75.51,"t":"2026-10-15T16:00:00Z","v":16015,"vw":75.443998},{"c":75.55,"h":75.55,"l":74.91,"n":414,"o":75.33,"t":"2026-10-15T16:15:00Z","v":16658,"vw":75.199411},{"c":75.485,"h":75.86,"l":75.37,"n":418,"o":75.55,"t":"2026-10-15T16:30:00Z","v":13768,"vw":75.561474},{"c":75.495,"h":75.495,"l":75.135,"n":436,"o":75.35,"t":"2026-10-15T16:45:00Z","v":26832,"vw":75.336565},{"c":75.77,"h":75.77,"l":75.455,"n":483,"o":75.472,"t":"2026-10-15T17:00:00Z","v":22134,"vw":75.544222},{"c":75.545,"h":75.885,"l":75.5,"n":439,"o":75.845,"t":"2026-10-15T17:15:00Z","v":22179,"vw":75.737144},{"c":75.805,"h":75.94,"l":75.565,"n":422,"o":75.565,"t":"2026-10-15T17:30:00Z","v":20779,"vw":75.789022},{"c":75.665,"h":75.97,"l":75.575,"n":633,"o":75.805,"t":"2026-10-15T17:45:00Z","v":23961,"vw":75.780732},{"c":75.26,"h":75.68,"l":75.08,"n":482,"o":75.68,"t":"2026-10-15T18:00:00Z","v":24624,"vw":75.29345},{"c":75.255,"h":75.46,"l":74.97,"n":402,"o":75.31,"t":"2026-10-15T18:15:00Z","v":17904,"vw":75.188575},{"c":75.24,"h":75.535,"l":75.09,"n":579,"o":75.26,"t":"2026-10-15T18:30:00Z","v":27812,"vw":75.312056},{"c":75.36,"h":75.36,"l":74.88,"n":603,"o":75.275,"t":"2026-10-15T18:45:00Z","v":30181,"vw":75.124733},{"c":75.05,"h":75.51,"l":74.86,"n":737,"o":75.3301,"t":"2026-10-15T19:00:00Z","v":26642,"vw":75.129178},{"c":75.5,"h":75.61,"l":74.95,"n":790,"o":74.95,"t":"2026-10-15T19:15:00Z","v":34491,"vw":75.207444},{"c":75.87,"h":76.095,"l":75.46,"n":1317,"o":75.46,"t":"2026-10-15T19:30:00Z","v":63123,"vw":75.810283},{"c":76.55,"h":76.63,"l":75.61,"n":3949,"o":75.835,"t":"2026-10-15T19:45:00Z","v":225636,"vw":76.103536},{"c":76.52,"h":76.68,"l":76.52,"n":42,"o":76.52,"t":"2026-10-15T20:00:00Z","v":167676,"vw":76.52027},{"c":75.2591,"h":75.2591,"l":75.2591,"n":1,"o":75.2591,"t":"2026-10-15T20:15:00Z","v":275,"vw":75.2591},{"c":76.52,"h":76.52,"l":76.52,"n":2,"o":76.52,"t":"2026-10-15T20:30:00Z","v":4623,"vw":76.52},{"c":76.6,"h":76.6,"l":76.6,"n":1,"o":76.6,"t":"2026-10-15T21:00:00Z","v":100,"vw":76.6},{"c":75.9988,"h":75.9988,"l":75.8228,"n":2,"o":75.8228,"t":"2026-10-16T12:00:00Z","v":200,"vw":75.9108},{"c":75.03,"h":76.52,"l":74.43,"n":504,"o":76.52,"t":"2026-10-16T13:30:00Z","v":23589,"vw":75.790252},{"c":74.1136,"h":75.02,"l":73.72,"n":571,"o":74.56,"t":"2026-10-16T13:45:00Z","v":43501,"vw":74.331403},{"c":71.185,"h":73.785,"l":71.01,"n":1925,"o":73.785,"t":"2026-10-16T14:00:00Z","v":106767,"vw":72.006873},{"c":71.735,"h":72.6,"l":71.225,"n":1150,"o":71.225,"t":"2026-10-16T14:15:00Z","v":58215,"vw":71.937141},{"c":72.07,"h":72.45,"l":71.84,"n":634,"o":71.84,"t":"2026-10-16T14:30:00Z","v":19338,"vw":72.060826},{"c":72.375,"h":72.68,"l":71.84,"n":853,"o":72.03,"t":"2026-10-16T14:45:00Z","v":65655,"vw":72.348194},{"c":72.365,"h":72.56,"l":72.1,"n":470,"o":72.365,"t":"2026-10-16T15:00:00Z","v":16054,"vw":72.354},{"c":72.23,"h":72.485,"l":72.23,"n":571,"o":72.43,"t":"2026-10-16T15:15:00Z","v":10910,"vw":72.35269},{"c":72.63,"h":72.99,"l":72.335,"n":600,"o":72.35,"t":"2026-10-16T15:30:00Z","v":19684,"vw":72.450206},{"c":72.34,"h":72.84,"l":72.25,"n":681,"o":72.63,"t":"2026-10-16T15:45:00Z","v":33611,"vw":72.496585},{"c":71.75,"h":72.44,"l":71.6105,"n":690,"o":72.12,"t":"2026-10-16T16:00:00Z","v":34582,"vw":72.200712},{"c":72.14,"h":72.14,"l":71.7475,"n":341,"o":71.82,"t":"2026-10-16T16:15:00Z","v":9768,"vw":71.82144},{"c":72.01,"h":72.13,"l":71.93,"n":254,"o":72.11,"t":"2026-10-16T16:30:00Z","v":7745,"vw":72.055583},{"c":71.95,"h":72.2814,"l":71.7664,"n":308,"o":72.17,"t":"2026-10-16T16:45:00Z","v":9121,"vw":72.022252},{"c":71.92,"h":72.06,"l":71.6,"n":398,"o":71.89,"t":"2026-10-16T17:00:00Z","v":13221,"vw":71.811259},{"c":71.62,"h":72.1,"l":71.45,"n":554,"o":71.935,"t":"2026-10-16T17:15:00Z","v":22720,"vw":71.624255},{"c":71.81,"h":71.93,"l":71.61,"n":415,"o":71.745,"t":"2026-10-16T17:30:00Z","v":12450,"vw":71.784131},{"c":71.52,"h":72,"l":71.2501,"n":481,"o":71.82,"t":"2026-10-16T17:45:00Z","v":19972,"vw":71.527997},{"c":71.25,"h":71.54,"l":71.25,"n":325,"o":71.54,"t":"2026-10-16T18:00:00Z","v":9295,"vw":71.399341},{"c":70.68,"h":71.375,"l":70.6,"n":1166,"o":71.33,"t":"2026-10-16T18:15:00Z","v":50103,"vw":70.942499},{"c":70.86,"h":70.99,"l":70.68,"n":338,"o":70.68,"t":"2026-10-16T18:30:00Z","v":11460,"vw":70.80351},{"c":70.655,"h":70.98,"l":70.475,"n":505,"o":70.98,"t":"2026-10-16T18:45:00Z","v":13017,"vw":70.683902},{"c":71.03,"h":71.03,"l":70.355,"n":820,"o":70.635,"t":"2026-10-16T19:00:00Z","v":34302,"vw":70.623089},{"c":70.64,"h":71.1,"l":70.52,"n":767,"o":71.1,"t":"2026-10-16T19:15:00Z","v":38154,"vw":70.675298},{"c":70.39,"h":70.8,"l":70.23,"n":1571,"o":70.585,"t":"2026-10-16T19:30:00Z","v":84921,"vw":70.552948},{"c":70.85,"h":70.87,"l":70.03,"n":4094,"o":70.35,"t":"2026-10-16T19:45:00Z","v":158842,"vw":70.415873},{"c":70.78,"h":70.78,"l":70.78,"n":62,"o":70.78,"t":"2026-10-16T20:00:00Z","v":111388,"vw":70.78},{"c":70.78,"h":70.78,"l":70.78,"n":1,"o":70.78,"t":"2026-10-16T20:30:00Z","v":6304,"vw":70.78}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.0250993942996998,"strike":89.28514631828743,"iv":1.4800143221537405,"gamma":0.01619101516466477,"theta":-0.2447326478248005,"vega":0.022649379035978735,"rho":0.0017955137348267122,"breakevenPct":27.592887415353392},{"delta":0.2,"premium":1.134228568545229,"strike":81.63085725819084,"iv":1.122903573732909,"gamma":0.025664410274064978,"theta":-0.22344646358303083,"vega":0.027210116518032918,"rho":0.0024350061670406218,"breakevenPct":16.932870622684476},{"delta":0.25,"premium":1.2594935479224456,"strike":77.8101290415511,"iv":0.9249017610412149,"gamma":0.035367242471797365,"theta":-0.20940267248975392,"vega":0.03088210130483384,"rho":0.0030713341773352986,"breakevenPct":11.711814904596684},{"delta":0.3,"premium":1.4163837948019975,"strike":75.58616205198003,"iv":0.811364342009094,"gamma":0.044114296468006575,"theta":-0.20132358065905587,"vega":0.03377062164728633,"rho":0.003702500953988547,"breakevenPct":8.791390006756172},{"delta":0.35,"premium":1.595779329327178,"strike":74.03376536538258,"iv":0.7361358046440057,"gamma":0.05176613147271576,"theta":-0.19531269326447692,"vega":0.036000189927485,"rho":0.004330322613814876,"breakevenPct":6.851574872435359},{"delta":0.4,"premium":1.8382163137890761,"strike":72.92447820691956,"iv":0.6953342649557652,"gamma":0.05668471250574681,"theta":-0.19089970058676933,"vega":0.03784642574620368,"rho":0.004942532695224217,"breakevenPct":5.626864256440579},{"delta":0.45,"premium":2.030614267851156,"strike":71.92346433037211,"iv":0.6480938860429529,"gamma":0.06273924618892134,"theta":-0.18446351413267945,"vega":0.03846718046382616,"rho":0.005575600086705294,"breakevenPct":4.484428649651407},{"delta":0.5,"premium":2.3557777644610534,"strike":71.11055558884736,"iv":0.6359513807234521,"gamma":0.06402512102261734,"theta":-0.18115056155109543,"vega":0.039024239914683415,"rho":0.006186091995614253,"breakevenPct":3.7953282753721727},{"delta":0.55,"premium":2.813397129186603,"strike":70.31100478468899,"iv":0.6515937799043062,"gamma":0.06185741626794258,"theta":-0.18393827751196173,"vega":0.038686602870813394,"rho":0.006774625923454128,"breakevenPct":3.312237798637466},{"delta":0.6,"premium":3.2409162717219586,"strike":69.51816745655609,"iv":0.6510642969984203,"gamma":0.060318167456556084,"theta":-0.17976255924170617,"vega":0.03772906793048973,"rho":0.007368002646785152,"breakevenPct":2.796105860805369},{"delta":0.65,"premium":3.566866028708134,"strike":68.79425837320574,"iv":0.6235832535885167,"gamma":0.06037607655502392,"theta":-0.16592296650717703,"vega":0.03613875598086125,"rho":0.007978826650869087,"breakevenPct":2.2338575895929287},{"delta":0.7,"premium":3.761244019138756,"strike":68.19617224880383,"iv":0.5697555023923446,"gamma":0.06205071770334928,"theta":-0.14331531100478473,"vega":0.033925837320574165,"rho":0.008612803775293375,"breakevenPct":1.6634872392520281},{"delta":0.75,"premium":4.623971722365039,"strike":67.13624678663238,"iv":0.6104897172236504,"gamma":0.053185089974293054,"theta":-0.1407370179948586,"vega":0.031126992287917737,"rho":0.009127658746103244,"breakevenPct":1.3848806287050417},{"delta":0.8,"premium":5.392241379310345,"strike":66.14367816091954,"iv":0.6180729885057471,"gamma":0.046133908045977,"theta":-0.12634310344827585,"vega":0.02737471264367816,"rho":0.009658389585004283,"breakevenPct":1.067984657007465},{"delta":0.85,"premium":6.235930735930735,"strike":65.08008658008659,"iv":0.6147642857142858,"gamma":0.03866861471861473,"theta":-0.10595367965367967,"vega":0.0228443722943723,"rho":0.010172650893760212,"breakevenPct":0.7573005312479689}],"put":[{"delta":0.2,"premium":1.2556415421602587,"strike":63.225661686410355,"iv":1.077595206242854,"gamma":0.026763814635174302,"theta":-0.21089596951073836,"vega":0.02720650234553463,"rho":-0.0029279022284767935,"breakevenPct":12.446990471531375},{"delta":0.25,"premium":1.2148487235662015,"strike":66.01678101323506,"iv":0.811672913379223,"gamma":0.043211707430413394,"theta":-0.1772264042583421,"vega":0.03080077632516548,"rho":-0.003601175352225708,"breakevenPct":8.445984332199977},{"delta":0.3,"premium":1.550970736226297,"strike":67.27184392654026,"iv":0.7918741303807372,"gamma":0.045143734540957006,"theta":-0.19040406375917038,"vega":0.0337268938672781,"rho":-0.004331347278603855,"breakevenPct":7.1476784539220795},{"delta":0.35,"premium":1.768148526959342,"strike":68.43012547711649,"iv":0.7288217641738087,"gamma":0.05201790710063729,"theta":-0.1849053615077157,"vega":0.03605471299108634,"rho":-0.005034812057049931,"breakevenPct":5.818060256912762},{"delta":0.4,"premium":1.875,"strike":69.49512670565302,"iv":0.641107992202729,"gamma":0.061935672514619886,"theta":-0.16957426900584793,"vega":0.03779415204678362,"rho":-0.005727250849906208,"breakevenPct":4.464358991730686},{"delta":0.45,"premium":2.296462639109698,"strike":70.38314785373609,"iv":0.6428411764705882,"gamma":0.06342750397456279,"theta":-0.17413322734499206,"vega":0.03866820349761526,"rho":-0.006480654116641935,"breakevenPct":3.805191841443357},{"delta":0.5,"premium":3.0186137071651085,"strike":71.17445482866043,"iv":0.7249355140186916,"gamma":0.056146728971962614,"theta":-0.1979956386292835,"vega":0.03904766355140187,"rho":-0.007284809073633488,"breakevenPct":3.7074864064773503},{"delta":0.55,"premium":3.2133177570093454,"strike":71.95327102803738,"iv":0.6634869158878505,"gamma":0.0608196261682243,"theta":-0.17922616822429907,"vega":0.038814018691588785,"rho":-0.007998052729961647,"breakevenPct":2.882236124571854},{"delta":0.6,"premium":3.6359697933227344,"strike":72.74721780604133,"iv":0.646350079491256,"gamma":0.06080111287758346,"theta":-0.16950699523052465,"vega":0.037753895071542136,"rho":-0.008750675483070316,"breakevenPct":2.357660338063582},{"delta":0.65,"premium":4.811275626423691,"strike":74.0375854214123,"iv":0.7341220956719818,"gamma":0.051408997722095666,"theta":-0.184871867881549,"vega":0.03623838268792711,"rho":-0.00963894899454919,"breakevenPct":2.195097774811229},{"delta":0.7,"premium":4.982118451025057,"strike":74.60706150341686,"iv":0.664759908883827,"gamma":0.05306047835990888,"theta":-0.15565774487471531,"vega":0.03378963553530752,"rho":-0.01034395224104143,"breakevenPct":1.6318973546315312},{"delta":0.75,"premium":5.657765151515151,"strike":75.58712121212122,"iv":0.6497200757575756,"gamma":0.04997272727272728,"theta":-0.13802462121212122,"vega":0.03110189393939394,"rho":-0.01114048436992152,"breakevenPct":1.2018139861457142},{"delta":0.8,"premium":6.638855421686748,"strike":76.785140562249,"iv":0.6559979919678715,"gamma":0.043388353413654615,"theta":-0.12158473895582327,"vega":0.02733795180722891,"rho":-0.011990537042312586,"breakevenPct":0.8953304032745818},{"delta":0.85,"premium":9.775415282392027,"strike":80.02990033222592,"iv":0.8068887043189369,"gamma":0.02949235880398671,"theta":-0.12426013289036544,"vega":0.022804318936877076,"rho":-0.013241058210683939,"breakevenPct":0.7424624896384768},{"delta":0.9,"premium":13.257317073170736,"strike":83.70731707317074,"iv":0.894157723577236,"gamma":0.020197560975609746,"theta":-0.10119756097560977,"vega":0.01718943089430894,"rho":-0.014557097361204571,"breakevenPct":0.4662333992653268}]},"raw":{"call":[{"delta":0.15,"premium":1.0250993942996998,"strike":89.28514631828743,"iv":1.4800143221537405,"gamma":0.01619101516466477,"theta":-0.2447326478248005,"vega":0.022649379035978735,"rho":0.0017955137348267122,"breakevenPct":27.592887415353392},{"delta":0.2,"premium":1.134228568545229,"strike":81.63085725819084,"iv":1.122903573732909,"gamma":0.025664410274064978,"theta":-0.22344646358303083,"vega":0.027210116518032918,"rho":0.0024350061670406218,"breakevenPct":16.932870622684476},{"delta":0.25,"premium":1.2594935479224456,"strike":77.8101290415511,"iv":0.9249017610412149,"gamma":0.035367242471797365,"theta":-0.20940267248975392,"vega":0.03088210130483384,"rho":0.0030713341773352986,"breakevenPct":11.711814904596684},{"delta":0.3,"premium":1.4163837948019975,"strike":75.58616205198003,"iv":0.811364342009094,"gamma":0.044114296468006575,"theta":-0.20132358065905587,"vega":0.03377062164728633,"rho":0.003702500953988547,"breakevenPct":8.791390006756172},{"delta":0.35,"premium":1.595779329327178,"strike":74.03376536538258,"iv":0.7361358046440057,"gamma":0.05176613147271576,"theta":-0.19531269326447692,"vega":0.036000189927485,"rho":0.004330322613814876,"breakevenPct":6.851574872435359},{"delta":0.4,"premium":1.8382163137890761,"strike":72.92447820691956,"iv":0.6953342649557652,"gamma":0.05668471250574681,"theta":-0.19089970058676933,"vega":0.03784642574620368,"rho":0.004942532695224217,"breakevenPct":5.626864256440579},{"delta":0.45,"premium":2.030614267851156,"strike":71.92346433037211,"iv":0.6480938860429529,"gamma":0.06273924618892134,"theta":-0.18446351413267945,"vega":0.03846718046382616,"rho":0.005575600086705294,"breakevenPct":4.484428649651407},{"delta":0.5,"premium":2.3557777644610534,"strike":71.11055558884736,"iv":0.6359513807234521,"gamma":0.06402512102261734,"theta":-0.18115056155109543,"vega":0.039024239914683415,"rho":0.006186091995614253,"breakevenPct":3.7953282753721727},{"delta":0.55,"premium":2.813397129186603,"strike":70.31100478468899,"iv":0.6515937799043062,"gamma":0.06185741626794258,"theta":-0.18393827751196173,"vega":0.038686602870813394,"rho":0.006774625923454128,"breakevenPct":3.312237798637466},{"delta":0.6,"premium":3.2409162717219586,"strike":69.51816745655609,"iv":0.6510642969984203,"gamma":0.060318167456556084,"theta":-0.17976255924170617,"vega":0.03772906793048973,"rho":0.007368002646785152,"breakevenPct":2.796105860805369},{"delta":0.65,"premium":3.566866028708134,"strike":68.79425837320574,"iv":0.6235832535885167,"gamma":0.06037607655502392,"theta":-0.16592296650717703,"vega":0.03613875598086125,"rho":0.007978826650869087,"breakevenPct":2.2338575895929287},{"delta":0.7,"premium":3.761244019138756,"strike":68.19617224880383,"iv":0.5697555023923446,"gamma":0.06205071770334928,"theta":-0.14331531100478473,"vega":0.033925837320574165,"rho":0.008612803775293375,"breakevenPct":1.6634872392520281},{"delta":0.75,"premium":4.623971722365039,"strike":67.13624678663238,"iv":0.6104897172236504,"gamma":0.053185089974293054,"theta":-0.1407370179948586,"vega":0.031126992287917737,"rho":0.009127658746103244,"breakevenPct":1.3848806287050417},{"delta":0.8,"premium":5.392241379310345,"strike":66.14367816091954,"iv":0.6180729885057471,"gamma":0.046133908045977,"theta":-0.12634310344827585,"vega":0.02737471264367816,"rho":0.009658389585004283,"breakevenPct":1.067984657007465},{"delta":0.85,"premium":6.235930735930735,"strike":65.08008658008659,"iv":0.6147642857142858,"gamma":0.03866861471861473,"theta":-0.10595367965367967,"vega":0.0228443722943723,"rho":0.010172650893760212,"breakevenPct":0.7573005312479689}],"put":[{"delta":0.2,"premium":1.2556415421602587,"strike":63.225661686410355,"iv":1.077595206242854,"gamma":0.026763814635174302,"theta":-0.21089596951073836,"vega":0.02720650234553463,"rho":-0.0029279022284767935,"breakevenPct":12.446990471531375},{"delta":0.25,"premium":1.2148487235662015,"strike":66.01678101323506,"iv":0.811672913379223,"gamma":0.043211707430413394,"theta":-0.1772264042583421,"vega":0.03080077632516548,"rho":-0.003601175352225708,"breakevenPct":8.445984332199977},{"delta":0.3,"premium":1.550970736226297,"strike":67.27184392654026,"iv":0.7918741303807372,"gamma":0.045143734540957006,"theta":-0.19040406375917038,"vega":0.0337268938672781,"rho":-0.004331347278603855,"breakevenPct":7.1476784539220795},{"delta":0.35,"premium":1.768148526959342,"strike":68.43012547711649,"iv":0.7288217641738087,"gamma":0.05201790710063729,"theta":-0.1849053615077157,"vega":0.03605471299108634,"rho":-0.005034812057049931,"breakevenPct":5.818060256912762},{"delta":0.4,"premium":1.875,"strike":69.49512670565302,"iv":0.641107992202729,"gamma":0.061935672514619886,"theta":-0.16957426900584793,"vega":0.03779415204678362,"rho":-0.005727250849906208,"breakevenPct":4.464358991730686},{"delta":0.45,"premium":2.296462639109698,"strike":70.38314785373609,"iv":0.6428411764705882,"gamma":0.06342750397456279,"theta":-0.17413322734499206,"vega":0.03866820349761526,"rho":-0.006480654116641935,"breakevenPct":3.805191841443357},{"delta":0.5,"premium":3.0186137071651085,"strike":71.17445482866043,"iv":0.7249355140186916,"gamma":0.056146728971962614,"theta":-0.1979956386292835,"vega":0.03904766355140187,"rho":-0.007284809073633488,"breakevenPct":3.7074864064773503},{"delta":0.55,"premium":3.2133177570093454,"strike":71.95327102803738,"iv":0.6634869158878505,"gamma":0.0608196261682243,"theta":-0.17922616822429907,"vega":0.038814018691588785,"rho":-0.007998052729961647,"breakevenPct":2.882236124571854},{"delta":0.6,"premium":3.6359697933227344,"strike":72.74721780604133,"iv":0.646350079491256,"gamma":0.06080111287758346,"theta":-0.16950699523052465,"vega":0.037753895071542136,"rho":-0.008750675483070316,"breakevenPct":2.357660338063582},{"delta":0.65,"premium":4.811275626423691,"strike":74.0375854214123,"iv":0.7341220956719818,"gamma":0.051408997722095666,"theta":-0.184871867881549,"vega":0.03623838268792711,"rho":-0.00963894899454919,"breakevenPct":2.195097774811229},{"delta":0.7,"premium":4.982118451025057,"strike":74.60706150341686,"iv":0.664759908883827,"gamma":0.05306047835990888,"theta":-0.15565774487471531,"vega":0.03378963553530752,"rho":-0.01034395224104143,"breakevenPct":1.6318973546315312},{"delta":0.75,"premium":5.657765151515151,"strike":75.58712121212122,"iv":0.6497200757575756,"gamma":0.04997272727272728,"theta":-0.13802462121212122,"vega":0.03110189393939394,"rho":-0.01114048436992152,"breakevenPct":1.2018139861457142},{"delta":0.8,"premium":6.638855421686748,"strike":76.785140562249,"iv":0.6559979919678715,"gamma":0.043388353413654615,"theta":-0.12158473895582327,"vega":0.02733795180722891,"rho":-0.011990537042312586,"breakevenPct":0.8953304032745818},{"delta":0.85,"premium":9.775415282392027,"strike":80.02990033222592,"iv":0.8068887043189369,"gamma":0.02949235880398671,"theta":-0.12426013289036544,"vega":0.022804318936877076,"rho":-0.013241058210683939,"breakevenPct":0.7424624896384768},{"delta":0.9,"premium":13.257317073170736,"strike":83.70731707317074,"iv":0.894157723577236,"gamma":0.020197560975609746,"theta":-0.10119756097560977,"vega":0.01718943089430894,"rho":-0.014557097361204571,"breakevenPct":0.4662333992653268}]}},"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"}}