{"symbol":"WH","url":"https://intraalpha.com/companies/WH","capturedAt":"2026-10-23T03:14:17.453Z","state":"ready","quote":{"symbol":"WH","last_price":75.07,"prev_close":78.36,"regular_close":75.07,"change":-3.29,"change_pct":-4.1986,"regular_change":-3.29,"regular_change_pct":-4.1986,"extended_change":0,"extended_change_pct":0,"bid":74.75,"ask":78.78,"bid_size":100,"ask_size":1100,"volume":2781606,"vwap":75.820379,"open":79.325,"high":79.815,"low":74.47,"close":75.07,"trade_count":43712,"last_trade_at":"2026-10-22T23:00:00.002368483Z","last_quote_at":"2026-10-23T00:00:00.217100901Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:14:15.606414948-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"WH","fetched_at":"2026-10-23T03:13:49.357294+00:00","name":"Wyndham Hotels & Resorts Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"LODGING","country":"USA","description":"Wyndham Hotels & Resorts, Inc. is a global hotel franchisor. The company is headquartered in Parsippany, New Jersey.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5815183000,"ebitda":563000000,"pe_ratio":27.99,"peg_ratio":0.49,"book_value":6.4,"dividend_per_share":1.68,"dividend_yield":0.0217,"eps":2.8,"revenue_ttm":1418000000,"gross_profit_ttm":891000000,"profit_margin":0.146,"operating_margin_ttm":0.477,"return_on_assets_ttm":0.0772,"return_on_equity_ttm":0.394,"quarterly_earnings_growth":0.204,"quarterly_revenue_growth":-0.055,"analyst_target_price":96.56,"analyst_number":4,"beta":0.685,"fifty_two_week_high":89.3,"fifty_two_week_low":66.87,"fifty_day_ma":72.4,"two_hundred_day_ma":78.07,"shares_outstanding":74211000,"forward_pe":12.74,"price_to_sales":4.101,"price_to_book":10.72,"ev_to_revenue":5.47,"ev_to_ebitda":15.56},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:13:49.357294+00:00"},"optionObservedAt":"2026-10-22T19:59:52.544Z","bars":[{"c":75.84,"h":76.01,"l":75.65,"n":64,"o":76.01,"t":"2026-10-16T13:30:00Z","v":8591,"vw":75.951899},{"c":76.29,"h":76.39,"l":75.88,"n":225,"o":75.88,"t":"2026-10-16T13:35:00Z","v":9377,"vw":76.198812},{"c":76.595,"h":76.82,"l":76.21,"n":134,"o":76.21,"t":"2026-10-16T13:40:00Z","v":6426,"vw":76.485385},{"c":77.04,"h":77.06,"l":76.66,"n":137,"o":76.66,"t":"2026-10-16T13:45:00Z","v":5699,"vw":76.80114},{"c":76.775,"h":77.12,"l":76.71,"n":279,"o":76.985,"t":"2026-10-16T13:50:00Z","v":12189,"vw":76.974082},{"c":76.92,"h":76.93,"l":76.79,"n":132,"o":76.79,"t":"2026-10-16T13:55:00Z","v":3591,"vw":76.847188},{"c":77.02,"h":77.04,"l":76.63,"n":305,"o":76.72,"t":"2026-10-16T14:00:00Z","v":13102,"vw":76.850639},{"c":76.64,"h":76.97,"l":76.64,"n":166,"o":76.96,"t":"2026-10-16T14:05:00Z","v":7691,"vw":76.87074},{"c":76.78,"h":76.78,"l":76.58,"n":184,"o":76.675,"t":"2026-10-16T14:10:00Z","v":7704,"vw":76.699947},{"c":77.02,"h":77.03,"l":76.635,"n":155,"o":76.79,"t":"2026-10-16T14:15:00Z","v":5092,"vw":76.762903},{"c":77.08,"h":77.09,"l":76.88,"n":310,"o":77.0499,"t":"2026-10-16T14:20:00Z","v":21496,"vw":76.953554},{"c":77.24,"h":77.245,"l":77.13,"n":123,"o":77.16,"t":"2026-10-16T14:25:00Z","v":3761,"vw":77.177055},{"c":77.2,"h":77.26,"l":77.14,"n":120,"o":77.26,"t":"2026-10-16T14:30:00Z","v":3888,"vw":77.192288},{"c":77.26,"h":77.3,"l":77.17,"n":127,"o":77.25,"t":"2026-10-16T14:35:00Z","v":11172,"vw":77.187619},{"c":77.135,"h":77.295,"l":77.135,"n":201,"o":77.295,"t":"2026-10-16T14:40:00Z","v":7458,"vw":77.228611},{"c":77.32,"h":77.32,"l":77.2,"n":147,"o":77.2,"t":"2026-10-16T14:45:00Z","v":4403,"vw":77.241351},{"c":77.38,"h":77.49,"l":77.37,"n":165,"o":77.42,"t":"2026-10-16T14:50:00Z","v":5934,"vw":77.404677},{"c":77.435,"h":77.495,"l":77.43,"n":135,"o":77.44,"t":"2026-10-16T14:55:00Z","v":4021,"vw":77.456599},{"c":77.34,"h":77.57,"l":77.3,"n":332,"o":77.48,"t":"2026-10-16T15:00:00Z","v":14225,"vw":77.411136},{"c":77.44,"h":77.475,"l":77.325,"n":271,"o":77.34,"t":"2026-10-16T15:05:00Z","v":9479,"vw":77.416203},{"c":77.64,"h":77.64,"l":77.43,"n":207,"o":77.43,"t":"2026-10-16T15:10:00Z","v":15096,"vw":77.501359},{"c":77.34,"h":77.65,"l":77.31,"n":220,"o":77.65,"t":"2026-10-16T15:15:00Z","v":11463,"vw":77.532845},{"c":77.38,"h":77.44,"l":77.34,"n":95,"o":77.43,"t":"2026-10-16T15:20:00Z","v":3198,"vw":77.395427},{"c":77.315,"h":77.57,"l":77.24,"n":486,"o":77.4,"t":"2026-10-16T15:25:00Z","v":55130,"vw":77.413363},{"c":77.195,"h":77.265,"l":77.11,"n":174,"o":77.26,"t":"2026-10-16T15:30:00Z","v":7817,"vw":77.200044},{"c":77.16,"h":77.29,"l":77.11,"n":167,"o":77.195,"t":"2026-10-16T15:35:00Z","v":5850,"vw":77.201385},{"c":76.85,"h":77.15,"l":76.81,"n":180,"o":77.1,"t":"2026-10-16T15:40:00Z","v":10537,"vw":77.071442},{"c":76.89,"h":76.97,"l":76.89,"n":163,"o":76.96,"t":"2026-10-16T15:45:00Z","v":3978,"vw":76.926514},{"c":76.89,"h":76.935,"l":76.865,"n":207,"o":76.865,"t":"2026-10-16T15:50:00Z","v":5746,"vw":76.88355},{"c":76.63,"h":76.85,"l":76.63,"n":139,"o":76.85,"t":"2026-10-16T15:55:00Z","v":3948,"vw":76.740187},{"c":76.83,"h":76.83,"l":76.64,"n":371,"o":76.645,"t":"2026-10-16T16:00:00Z","v":19109,"vw":76.722265},{"c":76.89,"h":76.9,"l":76.83,"n":144,"o":76.83,"t":"2026-10-16T16:05:00Z","v":3643,"vw":76.891129},{"c":76.76,"h":77.03,"l":76.76,"n":319,"o":76.885,"t":"2026-10-16T16:10:00Z","v":13635,"vw":76.948394},{"c":76.55,"h":76.805,"l":76.55,"n":135,"o":76.805,"t":"2026-10-16T16:15:00Z","v":4180,"vw":76.648872},{"c":76.425,"h":76.56,"l":76.395,"n":142,"o":76.56,"t":"2026-10-16T16:20:00Z","v":7360,"vw":76.461276},{"c":76.34,"h":76.42,"l":76.29,"n":126,"o":76.37,"t":"2026-10-16T16:25:00Z","v":3388,"vw":76.350777},{"c":76.315,"h":76.315,"l":76.24,"n":74,"o":76.29,"t":"2026-10-16T16:30:00Z","v":1754,"vw":76.287147},{"c":76.26,"h":76.325,"l":76.24,"n":194,"o":76.325,"t":"2026-10-16T16:35:00Z","v":5837,"vw":76.281729},{"c":76.34,"h":76.34,"l":76.21,"n":102,"o":76.23,"t":"2026-10-16T16:40:00Z","v":3091,"vw":76.268803},{"c":76.11,"h":76.31,"l":76.06,"n":210,"o":76.29,"t":"2026-10-16T16:45:00Z","v":7531,"vw":76.188181},{"c":76.185,"h":76.185,"l":76.05,"n":193,"o":76.075,"t":"2026-10-16T16:50:00Z","v":7361,"vw":76.087494},{"c":76.03,"h":76.185,"l":76.01,"n":159,"o":76.185,"t":"2026-10-16T16:55:00Z","v":8887,"vw":76.081084},{"c":75.77,"h":76.07,"l":75.77,"n":150,"o":76.07,"t":"2026-10-16T17:00:00Z","v":6307,"vw":75.967798},{"c":75.725,"h":75.75,"l":75.66,"n":109,"o":75.71,"t":"2026-10-16T17:05:00Z","v":2583,"vw":75.706076},{"c":75.88,"h":75.885,"l":75.82,"n":121,"o":75.82,"t":"2026-10-16T17:10:00Z","v":4281,"vw":75.849542},{"c":75.8,"h":75.88,"l":75.76,"n":173,"o":75.88,"t":"2026-10-16T17:15:00Z","v":5912,"vw":75.812925},{"c":75.63,"h":75.74,"l":75.57,"n":262,"o":75.74,"t":"2026-10-16T17:20:00Z","v":20352,"vw":75.625138},{"c":75.655,"h":75.74,"l":75.61,"n":98,"o":75.74,"t":"2026-10-16T17:25:00Z","v":3144,"vw":75.691712},{"c":75.67,"h":75.725,"l":75.62,"n":232,"o":75.655,"t":"2026-10-16T17:30:00Z","v":10765,"vw":75.683392},{"c":75.765,"h":75.765,"l":75.655,"n":127,"o":75.675,"t":"2026-10-16T17:35:00Z","v":3624,"vw":75.718424},{"c":75.825,"h":75.885,"l":75.71,"n":224,"o":75.74,"t":"2026-10-16T17:40:00Z","v":7996,"vw":75.769144},{"c":75.89,"h":75.89,"l":75.625,"n":257,"o":75.75,"t":"2026-10-16T17:45:00Z","v":13491,"vw":75.705339},{"c":75.735,"h":75.92,"l":75.735,"n":162,"o":75.91,"t":"2026-10-16T17:50:00Z","v":6420,"vw":75.817568},{"c":75.79,"h":75.81,"l":75.725,"n":153,"o":75.725,"t":"2026-10-16T17:55:00Z","v":4705,"vw":75.777154},{"c":75.91,"h":75.91,"l":75.5975,"n":264,"o":75.74,"t":"2026-10-16T18:00:00Z","v":13535,"vw":75.726035},{"c":75.87,"h":75.95,"l":75.845,"n":208,"o":75.91,"t":"2026-10-16T18:05:00Z","v":8111,"vw":75.897584},{"c":75.805,"h":75.84,"l":75.8,"n":211,"o":75.82,"t":"2026-10-16T18:10:00Z","v":7742,"vw":75.815111},{"c":75.9,"h":75.93,"l":75.8125,"n":156,"o":75.87,"t":"2026-10-16T18:15:00Z","v":4907,"vw":75.877442},{"c":76.085,"h":76.085,"l":75.905,"n":240,"o":75.905,"t":"2026-10-16T18:20:00Z","v":7086,"vw":75.994839},{"c":76.07,"h":76.12,"l":76.02,"n":188,"o":76.09,"t":"2026-10-16T18:25:00Z","v":6654,"vw":76.050575},{"c":76.035,"h":76.21,"l":76.035,"n":292,"o":76.07,"t":"2026-10-16T18:30:00Z","v":10444,"vw":76.125817},{"c":76.04,"h":76.04,"l":75.845,"n":179,"o":76.005,"t":"2026-10-16T18:35:00Z","v":8252,"vw":75.937876},{"c":75.87,"h":75.99,"l":75.805,"n":228,"o":75.99,"t":"2026-10-16T18:40:00Z","v":6125,"vw":75.894097},{"c":75.93,"h":75.94,"l":75.88,"n":164,"o":75.9,"t":"2026-10-16T18:45:00Z","v":4211,"vw":75.905769},{"c":75.735,"h":75.915,"l":75.64,"n":319,"o":75.9,"t":"2026-10-16T18:50:00Z","v":13828,"vw":75.792864},{"c":75.7,"h":75.78,"l":75.7,"n":271,"o":75.735,"t":"2026-10-16T18:55:00Z","v":8966,"vw":75.743418},{"c":75.715,"h":75.79,"l":75.715,"n":144,"o":75.735,"t":"2026-10-16T19:00:00Z","v":4781,"vw":75.744161},{"c":75.515,"h":75.75,"l":75.515,"n":267,"o":75.725,"t":"2026-10-16T19:05:00Z","v":12367,"vw":75.619827},{"c":75.605,"h":75.65,"l":75.515,"n":220,"o":75.54,"t":"2026-10-16T19:10:00Z","v":8752,"vw":75.603578},{"c":75.59,"h":75.66,"l":75.555,"n":260,"o":75.65,"t":"2026-10-16T19:15:00Z","v":9080,"vw":75.60734},{"c":75.68,"h":75.705,"l":75.45,"n":413,"o":75.6,"t":"2026-10-16T19:20:00Z","v":17165,"vw":75.56074},{"c":75.625,"h":75.755,"l":75.625,"n":381,"o":75.65,"t":"2026-10-16T19:25:00Z","v":18291,"vw":75.678256},{"c":75.665,"h":75.68,"l":75.51,"n":540,"o":75.615,"t":"2026-10-16T19:30:00Z","v":26607,"vw":75.590445},{"c":75.77,"h":75.78,"l":75.63,"n":549,"o":75.665,"t":"2026-10-16T19:35:00Z","v":26070,"vw":75.67117},{"c":75.785,"h":75.85,"l":75.6,"n":497,"o":75.75,"t":"2026-10-16T19:40:00Z","v":22804,"vw":75.716067},{"c":75.755,"h":75.85,"l":75.7,"n":605,"o":75.79,"t":"2026-10-16T19:45:00Z","v":25218,"vw":75.789458},{"c":75.64,"h":75.71,"l":75.54,"n":773,"o":75.71,"t":"2026-10-16T19:50:00Z","v":36760,"vw":75.634913},{"c":75.59,"h":75.71,"l":75.54,"n":2679,"o":75.64,"t":"2026-10-16T19:55:00Z","v":137006,"vw":75.619807},{"c":75.6,"h":75.6,"l":75.6,"n":14,"o":75.6,"t":"2026-10-16T20:00:00Z","v":182862,"vw":75.6},{"c":75.4,"h":76.81,"l":75.2,"n":52,"o":76.81,"t":"2026-10-19T13:30:00Z","v":12188,"vw":75.550459},{"c":75.87,"h":75.92,"l":75.395,"n":103,"o":75.395,"t":"2026-10-19T13:35:00Z","v":3711,"vw":75.743305},{"c":75.96,"h":76.005,"l":75.61,"n":174,"o":75.87,"t":"2026-10-19T13:40:00Z","v":6634,"vw":75.792619},{"c":76.09,"h":76.15,"l":75.925,"n":144,"o":76.04,"t":"2026-10-19T13:45:00Z","v":5378,"vw":76.028541},{"c":76.05,"h":76.15,"l":76.05,"n":115,"o":76.115,"t":"2026-10-19T13:50:00Z","v":4364,"vw":76.099152},{"c":76.22,"h":76.24,"l":76.115,"n":205,"o":76.17,"t":"2026-10-19T13:55:00Z","v":7049,"vw":76.174615},{"c":76.235,"h":76.325,"l":76.07,"n":184,"o":76.1,"t":"2026-10-19T14:00:00Z","v":5378,"vw":76.224714},{"c":76.275,"h":76.33,"l":76.04,"n":211,"o":76.33,"t":"2026-10-19T14:05:00Z","v":8938,"vw":76.195369},{"c":76.71,"h":76.71,"l":76.29,"n":179,"o":76.29,"t":"2026-10-19T14:10:00Z","v":5724,"vw":76.444029},{"c":76.595,"h":76.865,"l":76.51,"n":358,"o":76.725,"t":"2026-10-19T14:15:00Z","v":16231,"vw":76.683532},{"c":76.735,"h":76.74,"l":76.51,"n":264,"o":76.6,"t":"2026-10-19T14:20:00Z","v":11432,"vw":76.679993},{"c":76.69,"h":76.7525,"l":76.59,"n":263,"o":76.74,"t":"2026-10-19T14:25:00Z","v":14879,"vw":76.685774},{"c":76.44,"h":76.7169,"l":76.42,"n":296,"o":76.68,"t":"2026-10-19T14:30:00Z","v":10684,"vw":76.567002},{"c":76.05,"h":76.5048,"l":75.94,"n":343,"o":76.36,"t":"2026-10-19T14:35:00Z","v":25320,"vw":76.323056},{"c":76.11,"h":76.2,"l":76,"n":282,"o":76.05,"t":"2026-10-19T14:40:00Z","v":11573,"vw":76.110461},{"c":76.28,"h":76.28,"l":76.16,"n":233,"o":76.195,"t":"2026-10-19T14:45:00Z","v":10277,"vw":76.219809},{"c":76.26,"h":76.38,"l":76.22,"n":221,"o":76.3,"t":"2026-10-19T14:50:00Z","v":6928,"vw":76.319029},{"c":76.44,"h":76.44,"l":76.25,"n":250,"o":76.26,"t":"2026-10-19T14:55:00Z","v":8602,"vw":76.318593},{"c":76.36,"h":76.52,"l":76.33,"n":594,"o":76.44,"t":"2026-10-19T15:00:00Z","v":88418,"vw":76.446538},{"c":76.24,"h":76.47,"l":76.21,"n":279,"o":76.36,"t":"2026-10-19T15:05:00Z","v":11890,"vw":76.348403},{"c":76.41,"h":76.41,"l":76.27,"n":273,"o":76.275,"t":"2026-10-19T15:10:00Z","v":12710,"vw":76.350552},{"c":76.505,"h":76.59,"l":76.385,"n":542,"o":76.42,"t":"2026-10-19T15:15:00Z","v":102500,"vw":76.484291},{"c":76.495,"h":76.52,"l":76.4,"n":417,"o":76.52,"t":"2026-10-19T15:20:00Z","v":53386,"vw":76.464725},{"c":76.49,"h":76.49,"l":76.445,"n":287,"o":76.48,"t":"2026-10-19T15:25:00Z","v":21884,"vw":76.471088},{"c":76.29,"h":76.45,"l":76.29,"n":156,"o":76.45,"t":"2026-10-19T15:30:00Z","v":6183,"vw":76.370499},{"c":76.45,"h":76.49,"l":76.325,"n":352,"o":76.345,"t":"2026-10-19T15:35:00Z","v":16548,"vw":76.449737},{"c":76.43,"h":76.47,"l":76.395,"n":194,"o":76.445,"t":"2026-10-19T15:40:00Z","v":8297,"vw":76.440734},{"c":76.29,"h":76.43,"l":76.29,"n":169,"o":76.395,"t":"2026-10-19T15:45:00Z","v":5850,"vw":76.357332},{"c":76.255,"h":76.275,"l":76.18,"n":283,"o":76.22,"t":"2026-10-19T15:50:00Z","v":9719,"vw":76.230329},{"c":76.36,"h":76.38,"l":76.255,"n":210,"o":76.255,"t":"2026-10-19T15:55:00Z","v":6071,"vw":76.3054},{"c":76.07,"h":76.355,"l":75.97,"n":268,"o":76.355,"t":"2026-10-19T16:00:00Z","v":10197,"vw":76.138349},{"c":76.34,"h":76.34,"l":76.12,"n":279,"o":76.13,"t":"2026-10-19T16:05:00Z","v":10292,"vw":76.224671},{"c":76.335,"h":76.42,"l":76.2901,"n":220,"o":76.305,"t":"2026-10-19T16:10:00Z","v":6632,"vw":76.360959},{"c":76.455,"h":76.48,"l":76.345,"n":226,"o":76.345,"t":"2026-10-19T16:15:00Z","v":14719,"vw":76.438332},{"c":76.495,"h":76.495,"l":76.35,"n":249,"o":76.455,"t":"2026-10-19T16:20:00Z","v":14891,"vw":76.433042},{"c":76.47,"h":76.535,"l":76.42,"n":178,"o":76.52,"t":"2026-10-19T16:25:00Z","v":6807,"vw":76.466087},{"c":76.385,"h":76.47,"l":76.3342,"n":198,"o":76.42,"t":"2026-10-19T16:30:00Z","v":6782,"vw":76.402592},{"c":76.355,"h":76.39,"l":76.32,"n":139,"o":76.385,"t":"2026-10-19T16:35:00Z","v":4793,"vw":76.358838},{"c":76.415,"h":76.43,"l":76.36,"n":234,"o":76.36,"t":"2026-10-19T16:40:00Z","v":7977,"vw":76.40108},{"c":76.41,"h":76.465,"l":76.41,"n":274,"o":76.415,"t":"2026-10-19T16:45:00Z","v":26930,"vw":76.447032},{"c":76.285,"h":76.38,"l":76.25,"n":249,"o":76.38,"t":"2026-10-19T16:50:00Z","v":6784,"vw":76.305964},{"c":76.39,"h":76.42,"l":76.285,"n":234,"o":76.285,"t":"2026-10-19T16:55:00Z","v":6145,"vw":76.348846},{"c":76.29,"h":76.4,"l":76.29,"n":211,"o":76.4,"t":"2026-10-19T17:00:00Z","v":5682,"vw":76.338916},{"c":76.29,"h":76.35,"l":76.265,"n":227,"o":76.27,"t":"2026-10-19T17:05:00Z","v":5150,"vw":76.291808},{"c":76.31,"h":76.35,"l":76.285,"n":164,"o":76.285,"t":"2026-10-19T17:10:00Z","v":4816,"vw":76.321189},{"c":76.295,"h":76.41,"l":76.295,"n":214,"o":76.3,"t":"2026-10-19T17:15:00Z","v":8784,"vw":76.335267},{"c":76.43,"h":76.45,"l":76.35,"n":147,"o":76.35,"t":"2026-10-19T17:20:00Z","v":4588,"vw":76.425211},{"c":76.4,"h":76.435,"l":76.38,"n":183,"o":76.43,"t":"2026-10-19T17:25:00Z","v":6123,"vw":76.418481},{"c":76.32,"h":76.4,"l":76.29,"n":249,"o":76.4,"t":"2026-10-19T17:30:00Z","v":9501,"vw":76.332082},{"c":76.26,"h":76.32,"l":76.23,"n":246,"o":76.32,"t":"2026-10-19T17:35:00Z","v":7206,"vw":76.277102},{"c":76.36,"h":76.375,"l":76.25,"n":288,"o":76.25,"t":"2026-10-19T17:40:00Z","v":11048,"vw":76.289393},{"c":76.205,"h":76.325,"l":76.18,"n":270,"o":76.31,"t":"2026-10-19T17:45:00Z","v":10191,"vw":76.297704},{"c":76.205,"h":76.22,"l":76.185,"n":166,"o":76.2,"t":"2026-10-19T17:50:00Z","v":3264,"vw":76.204051},{"c":76.165,"h":76.235,"l":76.165,"n":267,"o":76.205,"t":"2026-10-19T17:55:00Z","v":9202,"vw":76.19324},{"c":76.26,"h":76.28,"l":76.19,"n":302,"o":76.19,"t":"2026-10-19T18:00:00Z","v":10873,"vw":76.226132},{"c":76.155,"h":76.295,"l":76.145,"n":266,"o":76.255,"t":"2026-10-19T18:05:00Z","v":7358,"vw":76.24792},{"c":76.275,"h":76.3,"l":76.155,"n":257,"o":76.155,"t":"2026-10-19T18:10:00Z","v":7714,"vw":76.203825},{"c":76.23,"h":76.29,"l":76.22,"n":223,"o":76.28,"t":"2026-10-19T18:15:00Z","v":5982,"vw":76.260962},{"c":76.21,"h":76.25,"l":76.18,"n":177,"o":76.245,"t":"2026-10-19T18:20:00Z","v":4843,"vw":76.216957},{"c":76.11,"h":76.1998,"l":76.09,"n":262,"o":76.18,"t":"2026-10-19T18:25:00Z","v":10350,"vw":76.143159},{"c":76.175,"h":76.19,"l":76.09,"n":167,"o":76.125,"t":"2026-10-19T18:30:00Z","v":4729,"vw":76.149471},{"c":76.18,"h":76.19,"l":76.135,"n":196,"o":76.175,"t":"2026-10-19T18:35:00Z","v":6003,"vw":76.155189},{"c":76.085,"h":76.21,"l":76.085,"n":223,"o":76.21,"t":"2026-10-19T18:40:00Z","v":6834,"vw":76.154357},{"c":76,"h":76.13,"l":75.995,"n":232,"o":76.085,"t":"2026-10-19T18:45:00Z","v":7492,"vw":76.079292},{"c":76.0001,"h":76.12,"l":76.0001,"n":282,"o":76.005,"t":"2026-10-19T18:50:00Z","v":11805,"vw":76.052428},{"c":76.09,"h":76.115,"l":76.06,"n":260,"o":76.07,"t":"2026-10-19T18:55:00Z","v":8386,"vw":76.085051},{"c":76.09,"h":76.14,"l":76.02,"n":278,"o":76.09,"t":"2026-10-19T19:00:00Z","v":8961,"vw":76.088015},{"c":76.14,"h":76.14,"l":76.03,"n":307,"o":76.095,"t":"2026-10-19T19:05:00Z","v":9361,"vw":76.098169},{"c":76.03,"h":76.145,"l":75.97,"n":307,"o":76.14,"t":"2026-10-19T19:10:00Z","v":11219,"vw":76.055927},{"c":76.09,"h":76.13,"l":75.98,"n":326,"o":76.03,"t":"2026-10-19T19:15:00Z","v":19697,"vw":76.023393},{"c":76.14,"h":76.14,"l":76.06,"n":393,"o":76.1,"t":"2026-10-19T19:20:00Z","v":12395,"vw":76.096201},{"c":76.07,"h":76.145,"l":76.02,"n":474,"o":76.14,"t":"2026-10-19T19:25:00Z","v":14261,"vw":76.066303},{"c":75.995,"h":76.08,"l":75.96,"n":480,"o":76.075,"t":"2026-10-19T19:30:00Z","v":18888,"vw":76.009411},{"c":76.095,"h":76.11,"l":75.995,"n":434,"o":75.995,"t":"2026-10-19T19:35:00Z","v":14552,"vw":76.059367},{"c":76.21,"h":76.25,"l":76.095,"n":527,"o":76.095,"t":"2026-10-19T19:40:00Z","v":19769,"vw":76.183448},{"c":76.28,"h":76.31,"l":76.155,"n":607,"o":76.21,"t":"2026-10-19T19:45:00Z","v":26673,"vw":76.258221},{"c":76.25,"h":76.27,"l":76.15,"n":715,"o":76.27,"t":"2026-10-19T19:50:00Z","v":30246,"vw":76.206309},{"c":76.12,"h":76.33,"l":75.94,"n":4499,"o":76.23,"t":"2026-10-19T19:55:00Z","v":314636,"vw":76.123298},{"c":76.19,"h":76.19,"l":76.11,"n":23,"o":76.11,"t":"2026-10-19T20:00:00Z","v":278975,"vw":76.189764},{"c":76.04,"h":76.04,"l":76.04,"n":1,"o":76.04,"t":"2026-10-19T20:05:00Z","v":1639,"vw":76.04},{"c":76.08,"h":76.76,"l":76.01,"n":114,"o":76.55,"t":"2026-10-20T13:30:00Z","v":20060,"vw":76.534877},{"c":76.45,"h":76.45,"l":76.2,"n":147,"o":76.2,"t":"2026-10-20T13:35:00Z","v":6747,"vw":76.288456},{"c":76.42,"h":76.65,"l":76.305,"n":260,"o":76.365,"t":"2026-10-20T13:40:00Z","v":24266,"vw":76.467007},{"c":76.42,"h":76.65,"l":76.34,"n":402,"o":76.435,"t":"2026-10-20T13:45:00Z","v":76899,"vw":76.481446},{"c":76.525,"h":76.77,"l":76.455,"n":421,"o":76.46,"t":"2026-10-20T13:50:00Z","v":37534,"vw":76.606256},{"c":76.31,"h":76.58,"l":76.31,"n":576,"o":76.58,"t":"2026-10-20T13:55:00Z","v":88657,"vw":76.510104},{"c":76.21,"h":76.4,"l":76.015,"n":334,"o":76.29,"t":"2026-10-20T14:00:00Z","v":14006,"vw":76.211789},{"c":76.025,"h":76.195,"l":75.85,"n":354,"o":76.18,"t":"2026-10-20T14:05:00Z","v":19912,"vw":76.097485},{"c":75.81,"h":76.06,"l":75.8,"n":374,"o":76.04,"t":"2026-10-20T14:10:00Z","v":13227,"vw":75.94237},{"c":75.81,"h":75.93,"l":75.72,"n":249,"o":75.75,"t":"2026-10-20T14:15:00Z","v":12782,"vw":75.822554},{"c":76.35,"h":76.35,"l":75.91,"n":293,"o":75.91,"t":"2026-10-20T14:20:00Z","v":13964,"vw":76.075559},{"c":76.705,"h":76.71,"l":76.315,"n":483,"o":76.315,"t":"2026-10-20T14:25:00Z","v":47182,"vw":76.557269},{"c":76.965,"h":76.975,"l":76.7,"n":673,"o":76.74,"t":"2026-10-20T14:30:00Z","v":117823,"vw":76.823701},{"c":76.8,"h":76.98,"l":76.755,"n":438,"o":76.97,"t":"2026-10-20T14:35:00Z","v":52374,"vw":76.816173},{"c":76.945,"h":77.01,"l":76.76,"n":641,"o":76.835,"t":"2026-10-20T14:40:00Z","v":99323,"vw":76.881058},{"c":76.7,"h":77.06,"l":76.7,"n":730,"o":76.945,"t":"2026-10-20T14:45:00Z","v":117911,"vw":76.927802},{"c":76.9,"h":76.95,"l":76.7,"n":560,"o":76.7,"t":"2026-10-20T14:50:00Z","v":50310,"vw":76.832601},{"c":77.09,"h":77.215,"l":76.89,"n":464,"o":76.945,"t":"2026-10-20T14:55:00Z","v":55432,"vw":77.054259},{"c":77.12,"h":77.25,"l":77.045,"n":575,"o":77.07,"t":"2026-10-20T15:00:00Z","v":84264,"vw":77.094599},{"c":76.94,"h":77.16,"l":76.73,"n":355,"o":77.16,"t":"2026-10-20T15:05:00Z","v":22475,"vw":76.897492},{"c":76.73,"h":76.99,"l":76.49,"n":1085,"o":76.93,"t":"2026-10-20T15:10:00Z","v":337763,"vw":76.679844},{"c":76.74,"h":76.79,"l":76.61,"n":287,"o":76.79,"t":"2026-10-20T15:15:00Z","v":13012,"vw":76.70971},{"c":76.5,"h":76.9,"l":76.5,"n":320,"o":76.765,"t":"2026-10-20T15:20:00Z","v":19159,"vw":76.721668},{"c":76.46,"h":76.59,"l":76.34,"n":332,"o":76.525,"t":"2026-10-20T15:25:00Z","v":24484,"vw":76.49346},{"c":76.48,"h":76.555,"l":76.41,"n":256,"o":76.44,"t":"2026-10-20T15:30:00Z","v":13989,"vw":76.489355},{"c":76.59,"h":76.59,"l":76.45,"n":231,"o":76.45,"t":"2026-10-20T15:35:00Z","v":17971,"vw":76.50479},{"c":76.64,"h":76.65,"l":76.49,"n":462,"o":76.62,"t":"2026-10-20T15:40:00Z","v":92558,"vw":76.541972},{"c":76.585,"h":76.67,"l":76.49,"n":408,"o":76.64,"t":"2026-10-20T15:45:00Z","v":23169,"vw":76.578245},{"c":76.585,"h":76.645,"l":76.51,"n":228,"o":76.585,"t":"2026-10-20T15:50:00Z","v":9660,"vw":76.574642},{"c":76.675,"h":76.68,"l":76.585,"n":234,"o":76.585,"t":"2026-10-20T15:55:00Z","v":10725,"vw":76.639385},{"c":76.72,"h":76.75,"l":76.66,"n":256,"o":76.7,"t":"2026-10-20T16:00:00Z","v":10488,"vw":76.700111},{"c":76.9,"h":76.9,"l":76.735,"n":300,"o":76.735,"t":"2026-10-20T16:05:00Z","v":13693,"vw":76.850578},{"c":76.94,"h":76.97,"l":76.85,"n":195,"o":76.91,"t":"2026-10-20T16:10:00Z","v":7769,"vw":76.915477},{"c":76.97,"h":77,"l":76.88,"n":279,"o":77,"t":"2026-10-20T16:15:00Z","v":10674,"vw":76.918978},{"c":76.96,"h":77.14,"l":76.95,"n":323,"o":77.005,"t":"2026-10-20T16:20:00Z","v":12744,"vw":77.054292},{"c":77.275,"h":77.28,"l":76.93,"n":285,"o":76.965,"t":"2026-10-20T16:25:00Z","v":12931,"vw":77.049228},{"c":77.42,"h":77.435,"l":77.24,"n":266,"o":77.27,"t":"2026-10-20T16:30:00Z","v":14690,"vw":77.342314},{"c":77.37,"h":77.57,"l":77.36,"n":308,"o":77.425,"t":"2026-10-20T16:35:00Z","v":13463,"vw":77.478214},{"c":77.41,"h":77.48,"l":77.4,"n":147,"o":77.4,"t":"2026-10-20T16:40:00Z","v":6385,"vw":77.41958},{"c":77,"h":77.37,"l":76.735,"n":561,"o":77.37,"t":"2026-10-20T16:45:00Z","v":66856,"vw":76.901668},{"c":76.87,"h":77.06,"l":76.865,"n":209,"o":76.98,"t":"2026-10-20T16:50:00Z","v":10540,"vw":76.942685},{"c":76.965,"h":77,"l":76.875,"n":203,"o":76.875,"t":"2026-10-20T16:55:00Z","v":6186,"vw":76.959292},{"c":77.13,"h":77.22,"l":76.965,"n":257,"o":76.965,"t":"2026-10-20T17:00:00Z","v":10310,"vw":77.125022},{"c":76.89,"h":77.1683,"l":76.79,"n":303,"o":77.1683,"t":"2026-10-20T17:05:00Z","v":11363,"vw":76.972519},{"c":76.96,"h":77,"l":76.945,"n":116,"o":76.945,"t":"2026-10-20T17:10:00Z","v":4251,"vw":76.9782},{"c":76.85,"h":76.985,"l":76.825,"n":234,"o":76.985,"t":"2026-10-20T17:15:00Z","v":9080,"vw":76.877442},{"c":76.84,"h":76.89,"l":76.81,"n":183,"o":76.87,"t":"2026-10-20T17:20:00Z","v":7191,"vw":76.866291},{"c":76.91,"h":76.9995,"l":76.83,"n":263,"o":76.875,"t":"2026-10-20T17:25:00Z","v":14184,"vw":76.9079},{"c":76.86,"h":76.94,"l":76.81,"n":253,"o":76.92,"t":"2026-10-20T17:30:00Z","v":7671,"vw":76.871265},{"c":77.145,"h":77.145,"l":76.865,"n":291,"o":76.87,"t":"2026-10-20T17:35:00Z","v":9820,"vw":76.976787},{"c":77.23,"h":77.23,"l":77.11,"n":220,"o":77.12,"t":"2026-10-20T17:40:00Z","v":6430,"vw":77.157696},{"c":77.32,"h":77.37,"l":77.24,"n":257,"o":77.24,"t":"2026-10-20T17:45:00Z","v":11442,"vw":77.313715},{"c":77.18,"h":77.43,"l":77.1375,"n":433,"o":77.355,"t":"2026-10-20T17:50:00Z","v":17962,"vw":77.343776},{"c":77.39,"h":77.49,"l":77.18,"n":345,"o":77.18,"t":"2026-10-20T17:55:00Z","v":12717,"vw":77.32499},{"c":77.6797,"h":77.7,"l":77.41,"n":371,"o":77.5,"t":"2026-10-20T18:00:00Z","v":23461,"vw":77.528982},{"c":77.52,"h":77.7,"l":77.48,"n":324,"o":77.645,"t":"2026-10-20T18:05:00Z","v":16063,"vw":77.591858},{"c":77.52,"h":77.61,"l":77.48,"n":311,"o":77.51,"t":"2026-10-20T18:10:00Z","v":17135,"vw":77.532814},{"c":77.585,"h":77.695,"l":77.53,"n":289,"o":77.58,"t":"2026-10-20T18:15:00Z","v":12267,"vw":77.61136},{"c":77.31,"h":77.585,"l":77.31,"n":357,"o":77.585,"t":"2026-10-20T18:20:00Z","v":14616,"vw":77.430423},{"c":77.35,"h":77.38,"l":77.29,"n":244,"o":77.32,"t":"2026-10-20T18:25:00Z","v":15488,"vw":77.328216},{"c":77.38,"h":77.46,"l":77.32,"n":369,"o":77.32,"t":"2026-10-20T18:30:00Z","v":17239,"vw":77.408472},{"c":77.355,"h":77.375,"l":77.28,"n":260,"o":77.35,"t":"2026-10-20T18:35:00Z","v":10639,"vw":77.341869},{"c":77.32,"h":77.44,"l":77.08,"n":568,"o":77.38,"t":"2026-10-20T18:40:00Z","v":44790,"vw":77.206958},{"c":77.335,"h":77.405,"l":77.335,"n":282,"o":77.355,"t":"2026-10-20T18:45:00Z","v":12405,"vw":77.372356},{"c":77.34,"h":77.4,"l":77.27,"n":257,"o":77.34,"t":"2026-10-20T18:50:00Z","v":10450,"vw":77.343449},{"c":77.17,"h":77.36,"l":77.14,"n":346,"o":77.33,"t":"2026-10-20T18:55:00Z","v":20544,"vw":77.24688},{"c":77.11,"h":77.23,"l":77.08,"n":328,"o":77.19,"t":"2026-10-20T19:00:00Z","v":16030,"vw":77.14795},{"c":77.1,"h":77.1599,"l":76.99,"n":460,"o":77.11,"t":"2026-10-20T19:05:00Z","v":22525,"vw":77.05598},{"c":77.08,"h":77.18,"l":77.07,"n":226,"o":77.12,"t":"2026-10-20T19:10:00Z","v":7080,"vw":77.11807},{"c":77.115,"h":77.22,"l":77.07,"n":433,"o":77.095,"t":"2026-10-20T19:15:00Z","v":16898,"vw":77.144874},{"c":77.06,"h":77.115,"l":76.945,"n":473,"o":77.115,"t":"2026-10-20T19:20:00Z","v":20205,"vw":77.021781},{"c":77.145,"h":77.18,"l":77.085,"n":564,"o":77.085,"t":"2026-10-20T19:25:00Z","v":17454,"vw":77.131806},{"c":77,"h":77.15,"l":77,"n":669,"o":77.15,"t":"2026-10-20T19:30:00Z","v":29700,"vw":77.063514},{"c":76.975,"h":77.04,"l":76.97,"n":617,"o":77.015,"t":"2026-10-20T19:35:00Z","v":25133,"vw":77.01223},{"c":77.18,"h":77.18,"l":76.93,"n":658,"o":76.96,"t":"2026-10-20T19:40:00Z","v":24227,"vw":77.030163},{"c":77.24,"h":77.32,"l":77.13,"n":859,"o":77.13,"t":"2026-10-20T19:45:00Z","v":35467,"vw":77.234889},{"c":77.275,"h":77.28,"l":77.14,"n":990,"o":77.23,"t":"2026-10-20T19:50:00Z","v":47425,"vw":77.211551},{"c":77.36,"h":77.38,"l":77.13,"n":3371,"o":77.25,"t":"2026-10-20T19:55:00Z","v":175495,"vw":77.23245},{"c":77.35,"h":77.35,"l":77.35,"n":21,"o":77.35,"t":"2026-10-20T20:00:00Z","v":279243,"vw":77.35},{"c":77.31,"h":77.9,"l":77.18,"n":144,"o":77.9,"t":"2026-10-21T13:30:00Z","v":17305,"vw":77.775594},{"c":77.26,"h":77.48,"l":77.16,"n":201,"o":77.42,"t":"2026-10-21T13:35:00Z","v":7719,"vw":77.347452},{"c":77.32,"h":77.43,"l":77.32,"n":84,"o":77.35,"t":"2026-10-21T13:40:00Z","v":3338,"vw":77.366604},{"c":77.375,"h":77.43,"l":77.24,"n":144,"o":77.31,"t":"2026-10-21T13:45:00Z","v":4618,"vw":77.341343},{"c":77.58,"h":77.67,"l":77.36,"n":226,"o":77.44,"t":"2026-10-21T13:50:00Z","v":6844,"vw":77.453093},{"c":77.7,"h":77.78,"l":77.7,"n":122,"o":77.78,"t":"2026-10-21T13:55:00Z","v":2377,"vw":77.748923},{"c":77.44,"h":77.61,"l":77.43,"n":212,"o":77.61,"t":"2026-10-21T14:00:00Z","v":5967,"vw":77.530207},{"c":77.375,"h":77.48,"l":77.31,"n":376,"o":77.35,"t":"2026-10-21T14:05:00Z","v":14231,"vw":77.384257},{"c":77.33,"h":77.53,"l":77.31,"n":387,"o":77.49,"t":"2026-10-21T14:10:00Z","v":22526,"vw":77.449264},{"c":77.34,"h":77.51,"l":77.28,"n":523,"o":77.4,"t":"2026-10-21T14:15:00Z","v":24227,"vw":77.386735},{"c":77.48,"h":77.48,"l":77.33,"n":260,"o":77.35,"t":"2026-10-21T14:20:00Z","v":12100,"vw":77.395923},{"c":77.43,"h":77.49,"l":77.43,"n":205,"o":77.43,"t":"2026-10-21T14:25:00Z","v":5140,"vw":77.459906},{"c":77.52,"h":77.5475,"l":77.4,"n":210,"o":77.44,"t":"2026-10-21T14:30:00Z","v":5056,"vw":77.485795},{"c":77.63,"h":77.65,"l":77.56,"n":200,"o":77.585,"t":"2026-10-21T14:35:00Z","v":6461,"vw":77.61776},{"c":77.775,"h":77.775,"l":77.73,"n":99,"o":77.73,"t":"2026-10-21T14:40:00Z","v":1960,"vw":77.747973},{"c":77.86,"h":77.86,"l":77.79,"n":253,"o":77.8,"t":"2026-10-21T14:45:00Z","v":6337,"vw":77.833624},{"c":77.69,"h":77.83,"l":77.69,"n":267,"o":77.81,"t":"2026-10-21T14:50:00Z","v":8612,"vw":77.773552},{"c":77.75,"h":77.765,"l":77.7,"n":209,"o":77.7,"t":"2026-10-21T14:55:00Z","v":5465,"vw":77.727948},{"c":78.065,"h":78.07,"l":77.74,"n":444,"o":77.74,"t":"2026-10-21T15:00:00Z","v":19220,"vw":77.921954},{"c":77.975,"h":78.035,"l":77.915,"n":168,"o":78.035,"t":"2026-10-21T15:05:00Z","v":4441,"vw":77.968961},{"c":77.98,"h":77.98,"l":77.88,"n":206,"o":77.95,"t":"2026-10-21T15:10:00Z","v":5128,"vw":77.923295},{"c":78.135,"h":78.23,"l":77.955,"n":282,"o":77.955,"t":"2026-10-21T15:15:00Z","v":9320,"vw":78.117796},{"c":78.23,"h":78.23,"l":78.12,"n":282,"o":78.12,"t":"2026-10-21T15:20:00Z","v":7954,"vw":78.181596},{"c":78.36,"h":78.42,"l":78.255,"n":346,"o":78.27,"t":"2026-10-21T15:25:00Z","v":17833,"vw":78.34048},{"c":78.37,"h":78.37,"l":78.32,"n":143,"o":78.32,"t":"2026-10-21T15:30:00Z","v":4485,"vw":78.340834},{"c":78.425,"h":78.6,"l":78.37,"n":365,"o":78.37,"t":"2026-10-21T15:35:00Z","v":17637,"vw":78.482283},{"c":78.375,"h":78.415,"l":78.37,"n":290,"o":78.41,"t":"2026-10-21T15:40:00Z","v":8767,"vw":78.395946},{"c":78.23,"h":78.42,"l":78.225,"n":257,"o":78.375,"t":"2026-10-21T15:45:00Z","v":9624,"vw":78.339825},{"c":78.44,"h":78.48,"l":78.14,"n":447,"o":78.24,"t":"2026-10-21T15:50:00Z","v":32181,"vw":78.287034},{"c":78.46,"h":78.515,"l":78.43,"n":195,"o":78.5,"t":"2026-10-21T15:55:00Z","v":6606,"vw":78.469801},{"c":78.01,"h":78.46,"l":78.01,"n":421,"o":78.46,"t":"2026-10-21T16:00:00Z","v":31735,"vw":78.261648},{"c":77.97,"h":78.02,"l":77.83,"n":255,"o":78.01,"t":"2026-10-21T16:05:00Z","v":11489,"vw":77.953025},{"c":78.03,"h":78.12,"l":77.92,"n":267,"o":77.985,"t":"2026-10-21T16:10:00Z","v":7871,"vw":78.023867},{"c":78.065,"h":78.07,"l":78.025,"n":238,"o":78.06,"t":"2026-10-21T16:15:00Z","v":8462,"vw":78.049939},{"c":78.055,"h":78.085,"l":78.03,"n":276,"o":78.04,"t":"2026-10-21T16:20:00Z","v":8098,"vw":78.060013},{"c":78.12,"h":78.16,"l":78.02,"n":357,"o":78.05,"t":"2026-10-21T16:25:00Z","v":16606,"vw":78.080611},{"c":78.15,"h":78.24,"l":78.07,"n":353,"o":78.13,"t":"2026-10-21T16:30:00Z","v":16777,"vw":78.174043},{"c":78.5,"h":78.51,"l":78.15,"n":360,"o":78.18,"t":"2026-10-21T16:35:00Z","v":16809,"vw":78.239195},{"c":78.405,"h":78.53,"l":78.305,"n":373,"o":78.53,"t":"2026-10-21T16:40:00Z","v":11758,"vw":78.392112},{"c":78.35,"h":78.42,"l":78.32,"n":271,"o":78.32,"t":"2026-10-21T16:45:00Z","v":12072,"vw":78.349816},{"c":78.48,"h":78.49,"l":78.35,"n":338,"o":78.355,"t":"2026-10-21T16:50:00Z","v":9780,"vw":78.40524},{"c":78.57,"h":78.66,"l":78.51,"n":501,"o":78.51,"t":"2026-10-21T16:55:00Z","v":19941,"vw":78.590457},{"c":78.5,"h":78.545,"l":78.42,"n":407,"o":78.545,"t":"2026-10-21T17:00:00Z","v":21142,"vw":78.466218},{"c":78.36,"h":78.57,"l":78.09,"n":388,"o":78.5,"t":"2026-10-21T17:05:00Z","v":44637,"vw":78.153479},{"c":78.395,"h":78.56,"l":78.35,"n":446,"o":78.36,"t":"2026-10-21T17:10:00Z","v":19855,"vw":78.445332},{"c":78.28,"h":78.44,"l":78.26,"n":237,"o":78.4,"t":"2026-10-21T17:15:00Z","v":9738,"vw":78.347936},{"c":78.28,"h":78.325,"l":78.28,"n":304,"o":78.28,"t":"2026-10-21T17:20:00Z","v":13827,"vw":78.291411},{"c":78.265,"h":78.31,"l":78.21,"n":270,"o":78.285,"t":"2026-10-21T17:25:00Z","v":9360,"vw":78.253891},{"c":78.35,"h":78.38,"l":78.28,"n":335,"o":78.28,"t":"2026-10-21T17:30:00Z","v":8834,"vw":78.332787},{"c":78.245,"h":78.34,"l":78.21,"n":243,"o":78.34,"t":"2026-10-21T17:35:00Z","v":12439,"vw":78.263053},{"c":78.385,"h":78.4,"l":78.22,"n":345,"o":78.22,"t":"2026-10-21T17:40:00Z","v":16991,"vw":78.288655},{"c":78.7125,"h":78.745,"l":78.36,"n":491,"o":78.36,"t":"2026-10-21T17:45:00Z","v":62579,"vw":78.564534},{"c":78.785,"h":78.795,"l":78.71,"n":402,"o":78.715,"t":"2026-10-21T17:50:00Z","v":17027,"vw":78.768604},{"c":78.81,"h":78.835,"l":78.73,"n":327,"o":78.78,"t":"2026-10-21T17:55:00Z","v":14730,"vw":78.768934},{"c":78.73,"h":78.88,"l":78.73,"n":431,"o":78.83,"t":"2026-10-21T18:00:00Z","v":21968,"vw":78.827288},{"c":78.77,"h":78.82,"l":78.7,"n":265,"o":78.725,"t":"2026-10-21T18:05:00Z","v":13418,"vw":78.767614},{"c":78.65,"h":78.795,"l":78.65,"n":300,"o":78.775,"t":"2026-10-21T18:10:00Z","v":11638,"vw":78.746234},{"c":78.535,"h":78.67,"l":78.51,"n":337,"o":78.66,"t":"2026-10-21T18:15:00Z","v":16873,"vw":78.569445},{"c":78.38,"h":78.515,"l":78.375,"n":339,"o":78.51,"t":"2026-10-21T18:20:00Z","v":15284,"vw":78.455785},{"c":78.45,"h":78.455,"l":78.39,"n":252,"o":78.41,"t":"2026-10-21T18:25:00Z","v":8847,"vw":78.43129},{"c":78.35,"h":78.43,"l":78.321,"n":351,"o":78.43,"t":"2026-10-21T18:30:00Z","v":14300,"vw":78.379219},{"c":78.48,"h":78.61,"l":78.35,"n":421,"o":78.35,"t":"2026-10-21T18:35:00Z","v":35501,"vw":78.402267},{"c":78.4,"h":78.47,"l":78.36,"n":292,"o":78.46,"t":"2026-10-21T18:40:00Z","v":8666,"vw":78.406408},{"c":78.43,"h":78.58,"l":78.35,"n":458,"o":78.405,"t":"2026-10-21T18:45:00Z","v":29302,"vw":78.439891},{"c":78.4,"h":78.41,"l":78.305,"n":303,"o":78.41,"t":"2026-10-21T18:50:00Z","v":12089,"vw":78.369491},{"c":78.01,"h":78.42,"l":78.01,"n":403,"o":78.42,"t":"2026-10-21T18:55:00Z","v":14311,"vw":78.254322},{"c":77.78,"h":78.01,"l":77.73,"n":539,"o":78.01,"t":"2026-10-21T19:00:00Z","v":22136,"vw":77.86658},{"c":77.74,"h":77.81,"l":77.57,"n":428,"o":77.78,"t":"2026-10-21T19:05:00Z","v":17780,"vw":77.687662},{"c":77.755,"h":77.88,"l":77.61,"n":420,"o":77.72,"t":"2026-10-21T19:10:00Z","v":20496,"vw":77.747522},{"c":78.01,"h":78.025,"l":77.72,"n":430,"o":77.755,"t":"2026-10-21T19:15:00Z","v":19087,"vw":77.843028},{"c":77.98,"h":78.08,"l":77.95,"n":433,"o":78.02,"t":"2026-10-21T19:20:00Z","v":15523,"vw":78.00412},{"c":78.2,"h":78.21,"l":77.995,"n":482,"o":77.995,"t":"2026-10-21T19:25:00Z","v":19397,"vw":78.104467},{"c":78.08,"h":78.24,"l":78.08,"n":723,"o":78.22,"t":"2026-10-21T19:30:00Z","v":31246,"vw":78.165026},{"c":78.09,"h":78.19,"l":78.08,"n":710,"o":78.085,"t":"2026-10-21T19:35:00Z","v":25110,"vw":78.126816},{"c":78.205,"h":78.225,"l":77.82,"n":827,"o":78.09,"t":"2026-10-21T19:40:00Z","v":35763,"vw":78.00452},{"c":78.23,"h":78.23,"l":78.0801,"n":797,"o":78.17,"t":"2026-10-21T19:45:00Z","v":29613,"vw":78.152754},{"c":78.1,"h":78.18,"l":78.02,"n":1148,"o":78.18,"t":"2026-10-21T19:50:00Z","v":47163,"vw":78.095314},{"c":78.36,"h":78.36,"l":78,"n":3421,"o":78.1,"t":"2026-10-21T19:55:00Z","v":188514,"vw":78.150616},{"c":78.36,"h":78.36,"l":78.36,"n":22,"o":78.36,"t":"2026-10-21T20:00:00Z","v":326433,"vw":78.36},{"c":80.39,"h":80.39,"l":80,"n":16,"o":80,"t":"2026-10-21T20:30:00Z","v":766,"vw":80.065},{"c":80.71,"h":80.71,"l":80,"n":22,"o":80,"t":"2026-10-21T21:25:00Z","v":2028,"vw":80.097997},{"c":80.5,"h":80.71,"l":80.5,"n":13,"o":80.71,"t":"2026-10-21T21:30:00Z","v":411,"vw":80.605},{"c":80,"h":80,"l":80,"n":2,"o":80,"t":"2026-10-21T22:35:00Z","v":141,"vw":80},{"c":79.99,"h":79.99,"l":79.99,"n":4,"o":79.99,"t":"2026-10-21T22:40:00Z","v":168,"vw":79.99},{"c":77.99,"h":77.99,"l":77.99,"n":1,"o":77.99,"t":"2026-10-22T08:50:00Z","v":100,"vw":77.99},{"c":78.9,"h":78.9,"l":78.9,"n":14,"o":78.9,"t":"2026-10-22T09:00:00Z","v":157,"vw":78.9},{"c":79.815,"h":79.815,"l":78.32,"n":17,"o":79.325,"t":"2026-10-22T13:30:00Z","v":1094,"vw":79.236509},{"c":75.63,"h":78.505,"l":75.33,"n":864,"o":78.32,"t":"2026-10-22T13:35:00Z","v":138372,"vw":76.991161},{"c":75.235,"h":75.86,"l":74.47,"n":764,"o":75.63,"t":"2026-10-22T13:40:00Z","v":84472,"vw":75.041092},{"c":75.13,"h":75.58,"l":74.98,"n":815,"o":75.38,"t":"2026-10-22T13:45:00Z","v":52068,"vw":75.265445},{"c":75.78,"h":75.898,"l":75.12,"n":533,"o":75.3,"t":"2026-10-22T13:50:00Z","v":33348,"vw":75.479884},{"c":76.46,"h":76.56,"l":75.67,"n":520,"o":75.78,"t":"2026-10-22T13:55:00Z","v":48695,"vw":75.992299},{"c":76.805,"h":76.81,"l":76.07,"n":407,"o":76.47,"t":"2026-10-22T14:00:00Z","v":38910,"vw":76.298317},{"c":76.42,"h":77.07,"l":76.24,"n":447,"o":76.8,"t":"2026-10-22T14:05:00Z","v":29088,"vw":76.746765},{"c":76.96,"h":77.01,"l":76.42,"n":504,"o":76.42,"t":"2026-10-22T14:10:00Z","v":30061,"vw":76.642757},{"c":76.925,"h":77.03,"l":76.65,"n":511,"o":76.81,"t":"2026-10-22T14:15:00Z","v":32389,"vw":76.807292},{"c":76.91,"h":77.18,"l":76.83,"n":393,"o":76.88,"t":"2026-10-22T14:20:00Z","v":22983,"vw":77.025965},{"c":76.37,"h":77.05,"l":76.3,"n":411,"o":76.91,"t":"2026-10-22T14:25:00Z","v":26176,"vw":76.699385},{"c":76.455,"h":76.58,"l":76.28,"n":487,"o":76.53,"t":"2026-10-22T14:30:00Z","v":24813,"vw":76.424456},{"c":75.93,"h":76.495,"l":75.82,"n":334,"o":76.495,"t":"2026-10-22T14:35:00Z","v":17751,"vw":76.078105},{"c":75.735,"h":76.01,"l":75.51,"n":456,"o":75.93,"t":"2026-10-22T14:40:00Z","v":25408,"vw":75.777273},{"c":75.365,"h":75.76,"l":75.2,"n":334,"o":75.75,"t":"2026-10-22T14:45:00Z","v":17411,"vw":75.536701},{"c":75.75,"h":75.75,"l":75.18,"n":339,"o":75.285,"t":"2026-10-22T14:50:00Z","v":15862,"vw":75.426716},{"c":75.3525,"h":75.755,"l":75.23,"n":421,"o":75.755,"t":"2026-10-22T14:55:00Z","v":23424,"vw":75.449169},{"c":75.16,"h":75.52,"l":75.12,"n":272,"o":75.3525,"t":"2026-10-22T15:00:00Z","v":12711,"vw":75.255081},{"c":75.33,"h":75.43,"l":75.12,"n":371,"o":75.15,"t":"2026-10-22T15:05:00Z","v":20380,"vw":75.257975},{"c":75.235,"h":75.33,"l":75.14,"n":431,"o":75.33,"t":"2026-10-22T15:10:00Z","v":21243,"vw":75.259392},{"c":75.375,"h":75.49,"l":74.99,"n":564,"o":75.215,"t":"2026-10-22T15:15:00Z","v":29689,"vw":75.155471},{"c":75.37,"h":75.4,"l":75.13,"n":338,"o":75.375,"t":"2026-10-22T15:20:00Z","v":13238,"vw":75.255574},{"c":75.125,"h":75.55,"l":75.11,"n":528,"o":75.355,"t":"2026-10-22T15:25:00Z","v":36576,"vw":75.323566},{"c":75.63,"h":75.91,"l":75.09,"n":577,"o":75.17,"t":"2026-10-22T15:30:00Z","v":29072,"vw":75.480095},{"c":75.805,"h":75.805,"l":75.49,"n":306,"o":75.63,"t":"2026-10-22T15:35:00Z","v":13297,"vw":75.652017},{"c":75.895,"h":76.04,"l":75.74,"n":296,"o":75.805,"t":"2026-10-22T15:40:00Z","v":12596,"vw":75.848984},{"c":75.585,"h":75.95,"l":75.575,"n":368,"o":75.87,"t":"2026-10-22T15:45:00Z","v":17831,"vw":75.737591},{"c":75.72,"h":75.905,"l":75.575,"n":273,"o":75.585,"t":"2026-10-22T15:50:00Z","v":14945,"vw":75.715821},{"c":75.28,"h":75.8,"l":75.205,"n":424,"o":75.72,"t":"2026-10-22T15:55:00Z","v":24768,"vw":75.47313},{"c":75.44,"h":75.56,"l":75.21,"n":430,"o":75.285,"t":"2026-10-22T16:00:00Z","v":21155,"vw":75.39729},{"c":75.56,"h":75.695,"l":75.38,"n":372,"o":75.48,"t":"2026-10-22T16:05:00Z","v":14949,"vw":75.594648},{"c":75.94,"h":75.98,"l":75.545,"n":460,"o":75.58,"t":"2026-10-22T16:10:00Z","v":18977,"vw":75.769538},{"c":76.055,"h":76.085,"l":75.9,"n":345,"o":75.955,"t":"2026-10-22T16:15:00Z","v":12299,"vw":75.992686},{"c":76.06,"h":76.31,"l":76,"n":408,"o":76.055,"t":"2026-10-22T16:20:00Z","v":14165,"vw":76.134343},{"c":76.1,"h":76.167,"l":76.03,"n":277,"o":76.06,"t":"2026-10-22T16:25:00Z","v":11058,"vw":76.084577},{"c":75.98,"h":76.3,"l":75.88,"n":481,"o":76.1,"t":"2026-10-22T16:30:00Z","v":18938,"vw":76.077788},{"c":76.065,"h":76.11,"l":75.98,"n":274,"o":75.98,"t":"2026-10-22T16:35:00Z","v":8229,"vw":76.034466},{"c":76.11,"h":76.3,"l":75.965,"n":511,"o":76.08,"t":"2026-10-22T16:40:00Z","v":18975,"vw":76.08608},{"c":76.23,"h":76.23,"l":75.87,"n":497,"o":76.165,"t":"2026-10-22T16:45:00Z","v":25152,"vw":76.086192},{"c":76.18,"h":76.28,"l":76.09,"n":357,"o":76.235,"t":"2026-10-22T16:50:00Z","v":16065,"vw":76.201432},{"c":76.5,"h":76.53,"l":76.18,"n":398,"o":76.18,"t":"2026-10-22T16:55:00Z","v":17900,"vw":76.335741},{"c":76.375,"h":76.55,"l":76.37,"n":425,"o":76.46,"t":"2026-10-22T17:00:00Z","v":16443,"vw":76.435594},{"c":76.545,"h":76.55,"l":76.355,"n":380,"o":76.375,"t":"2026-10-22T17:05:00Z","v":11550,"vw":76.467038},{"c":76.7,"h":76.71,"l":76.5,"n":338,"o":76.54,"t":"2026-10-22T17:10:00Z","v":9984,"vw":76.58596},{"c":76.985,"h":76.985,"l":76.67,"n":411,"o":76.7,"t":"2026-10-22T17:15:00Z","v":16493,"vw":76.739956},{"c":76.995,"h":77.01,"l":76.715,"n":438,"o":76.945,"t":"2026-10-22T17:20:00Z","v":16965,"vw":76.828333},{"c":76.87,"h":77.07,"l":76.79,"n":501,"o":76.995,"t":"2026-10-22T17:25:00Z","v":21888,"vw":76.944562},{"c":76.71,"h":76.85,"l":76.61,"n":487,"o":76.85,"t":"2026-10-22T17:30:00Z","v":21131,"vw":76.724984},{"c":77.21,"h":77.21,"l":76.68,"n":800,"o":76.745,"t":"2026-10-22T17:35:00Z","v":47653,"vw":76.895647},{"c":77.4425,"h":77.55,"l":77.04,"n":621,"o":77.08,"t":"2026-10-22T17:40:00Z","v":36154,"vw":77.225141},{"c":77.205,"h":77.48,"l":77.14,"n":661,"o":77.445,"t":"2026-10-22T17:45:00Z","v":34673,"vw":77.285509},{"c":77.2675,"h":77.31,"l":77.05,"n":791,"o":77.15,"t":"2026-10-22T17:50:00Z","v":42452,"vw":77.175306},{"c":77.28,"h":77.34,"l":77.18,"n":331,"o":77.28,"t":"2026-10-22T17:55:00Z","v":12327,"vw":77.265604},{"c":76.955,"h":77.38,"l":76.95,"n":622,"o":77.22,"t":"2026-10-22T18:00:00Z","v":27451,"vw":77.191148},{"c":77.19,"h":77.19,"l":76.86,"n":396,"o":76.955,"t":"2026-10-22T18:05:00Z","v":18799,"vw":77.030655},{"c":77.2,"h":77.34,"l":77.14,"n":485,"o":77.185,"t":"2026-10-22T18:10:00Z","v":28082,"vw":77.250224},{"c":77.27,"h":77.29,"l":77.18,"n":564,"o":77.22,"t":"2026-10-22T18:15:00Z","v":27274,"vw":77.223884},{"c":77.33,"h":77.37,"l":77.285,"n":352,"o":77.285,"t":"2026-10-22T18:20:00Z","v":16762,"vw":77.329581},{"c":77.04,"h":77.27,"l":76.87,"n":682,"o":77.27,"t":"2026-10-22T18:25:00Z","v":31105,"vw":77.073471},{"c":76.93,"h":77.025,"l":76.92,"n":380,"o":77.02,"t":"2026-10-22T18:30:00Z","v":17236,"vw":76.967029},{"c":76.775,"h":77.06,"l":76.71,"n":491,"o":76.935,"t":"2026-10-22T18:35:00Z","v":22621,"vw":76.839515},{"c":76.515,"h":76.73,"l":76.46,"n":669,"o":76.73,"t":"2026-10-22T18:40:00Z","v":30188,"vw":76.540354},{"c":76.13,"h":76.515,"l":76.12,"n":570,"o":76.515,"t":"2026-10-22T18:45:00Z","v":25893,"vw":76.251193},{"c":76.05,"h":76.13,"l":75.88,"n":473,"o":76.13,"t":"2026-10-22T18:50:00Z","v":20351,"vw":75.989535},{"c":75.99,"h":76.09,"l":75.92,"n":406,"o":76.08,"t":"2026-10-22T18:55:00Z","v":17108,"vw":76.005331},{"c":76.02,"h":76.16,"l":75.97,"n":682,"o":76.07,"t":"2026-10-22T19:00:00Z","v":29310,"vw":76.084753},{"c":75.97,"h":76.2,"l":75.97,"n":690,"o":76.03,"t":"2026-10-22T19:05:00Z","v":34400,"vw":76.104257},{"c":75.82,"h":76.03,"l":75.77,"n":676,"o":76,"t":"2026-10-22T19:10:00Z","v":37548,"vw":75.922009},{"c":75.845,"h":75.94,"l":75.8,"n":682,"o":75.82,"t":"2026-10-22T19:15:00Z","v":31335,"vw":75.865009},{"c":75.535,"h":75.9,"l":75.515,"n":729,"o":75.87,"t":"2026-10-22T19:20:00Z","v":35645,"vw":75.752914},{"c":75.49,"h":75.66,"l":75.48,"n":834,"o":75.535,"t":"2026-10-22T19:25:00Z","v":39241,"vw":75.567577},{"c":75.275,"h":75.51,"l":75.015,"n":1023,"o":75.49,"t":"2026-10-22T19:30:00Z","v":62000,"vw":75.314723},{"c":75.36,"h":75.38,"l":75.25,"n":720,"o":75.275,"t":"2026-10-22T19:35:00Z","v":38658,"vw":75.313545},{"c":75.13,"h":75.37,"l":75.04,"n":861,"o":75.37,"t":"2026-10-22T19:40:00Z","v":43540,"vw":75.176994},{"c":75.26,"h":75.31,"l":75,"n":1105,"o":75.14,"t":"2026-10-22T19:45:00Z","v":65318,"vw":75.129769},{"c":75.17,"h":75.4,"l":75.05,"n":1340,"o":75.26,"t":"2026-10-22T19:50:00Z","v":69900,"vw":75.191757},{"c":75.05,"h":75.185,"l":74.66,"n":3785,"o":75.18,"t":"2026-10-22T19:55:00Z","v":237390,"vw":74.893434},{"c":75.07,"h":75.07,"l":75.07,"n":22,"o":75.07,"t":"2026-10-22T20:00:00Z","v":358679,"vw":75.07},{"c":75.15,"h":75.15,"l":75.15,"n":1,"o":75.15,"t":"2026-10-22T21:05:00Z","v":300,"vw":75.15},{"c":75.14,"h":75.14,"l":75.14,"n":1,"o":75.14,"t":"2026-10-22T22:35:00Z","v":1020,"vw":75.14}],"history":[{"c":82.69,"h":82.84,"l":81.87,"n":15635,"o":82.09,"t":"2024-10-21T04:00:00Z","v":1103973,"vw":82.447544},{"c":83.38,"h":83.38,"l":82.33,"n":17948,"o":83.06,"t":"2024-10-22T04:00:00Z","v":1355899,"vw":82.96687},{"c":81.42,"h":83.165,"l":80.845,"n":19342,"o":83.03,"t":"2024-10-23T04:00:00Z","v":1330509,"vw":81.605671},{"c":90.02,"h":90.29,"l":85.82,"n":30508,"o":85.88,"t":"2024-10-24T04:00:00Z","v":2088125,"vw":88.901869},{"c":90.63,"h":91.93,"l":89.77,"n":21870,"o":89.99,"t":"2024-10-25T04:00:00Z","v":1355767,"vw":90.962359},{"c":89.27,"h":90.89,"l":88.95,"n":20120,"o":90.43,"t":"2024-10-28T04:00:00Z","v":1125003,"vw":89.610496},{"c":89.27,"h":89.665,"l":88.25,"n":17031,"o":89.5,"t":"2024-10-29T04:00:00Z","v":822641,"vw":89.082758},{"c":88.95,"h":89.8,"l":88.14,"n":11830,"o":89.14,"t":"2024-10-30T04:00:00Z","v":629325,"vw":88.975438},{"c":88.32,"h":89.665,"l":88.18,"n":11329,"o":88.96,"t":"2024-10-31T04:00:00Z","v":619892,"vw":88.51074},{"c":88.02,"h":88.515,"l":87.5552,"n":13754,"o":88.42,"t":"2024-11-01T04:00:00Z","v":600685,"vw":88.018254},{"c":88.76,"h":89.77,"l":88.12,"n":16170,"o":88.48,"t":"2024-11-04T05:00:00Z","v":959531,"vw":89.098795},{"c":89.2,"h":89.59,"l":88.015,"n":13051,"o":88.62,"t":"2024-11-05T05:00:00Z","v":696873,"vw":88.985882},{"c":95.43,"h":95.63,"l":92.38,"n":21474,"o":92.59,"t":"2024-11-06T05:00:00Z","v":1245809,"vw":94.47157},{"c":95.08,"h":95.66,"l":94.43,"n":15207,"o":94.82,"t":"2024-11-07T05:00:00Z","v":801972,"vw":95.079574},{"c":95.92,"h":96.13,"l":94.85,"n":13124,"o":94.85,"t":"2024-11-08T05:00:00Z","v":686455,"vw":95.811715},{"c":97.12,"h":97.64,"l":96.07,"n":15024,"o":96.88,"t":"2024-11-11T05:00:00Z","v":874059,"vw":97.110315},{"c":98.57,"h":98.73,"l":97.239,"n":13206,"o":97.62,"t":"2024-11-12T05:00:00Z","v":896098,"vw":98.144098},{"c":97.15,"h":98.32,"l":97.12,"n":14417,"o":97.58,"t":"2024-11-13T05:00:00Z","v":966157,"vw":97.392892},{"c":96.69,"h":97.66,"l":96.2875,"n":10892,"o":97.66,"t":"2024-11-14T05:00:00Z","v":667036,"vw":96.754301},{"c":96.79,"h":97.29,"l":95.97,"n":11057,"o":97.11,"t":"2024-11-15T05:00:00Z","v":682397,"vw":96.753509},{"c":95.48,"h":96.17,"l":95.29,"n":9739,"o":95.93,"t":"2024-11-18T05:00:00Z","v":499684,"vw":95.62541},{"c":94.53,"h":95.17,"l":93.99,"n":11636,"o":94.85,"t":"2024-11-19T05:00:00Z","v":567061,"vw":94.555177},{"c":94.7,"h":94.93,"l":93.89,"n":8623,"o":94.54,"t":"2024-11-20T05:00:00Z","v":505405,"vw":94.65145},{"c":96.39,"h":97.19,"l":94.435,"n":9555,"o":94.93,"t":"2024-11-21T05:00:00Z","v":563318,"vw":96.433608},{"c":96.69,"h":97.31,"l":96.1,"n":10337,"o":96.61,"t":"2024-11-22T05:00:00Z","v":520376,"vw":96.680673},{"c":97.69,"h":98.57,"l":97.18,"n":11573,"o":97.4,"t":"2024-11-25T05:00:00Z","v":743074,"vw":97.826245},{"c":98.03,"h":98.8,"l":97.64,"n":9826,"o":98.39,"t":"2024-11-26T05:00:00Z","v":728196,"vw":98.203875},{"c":97.61,"h":98.83,"l":97.15,"n":11390,"o":98.04,"t":"2024-11-27T05:00:00Z","v":1081490,"vw":97.684448},{"c":98.18,"h":99.11,"l":97.41,"n":5958,"o":97.86,"t":"2024-11-29T05:00:00Z","v":448219,"vw":98.334366},{"c":97.99,"h":98.22,"l":97.28,"n":12353,"o":97.74,"t":"2024-12-02T05:00:00Z","v":560453,"vw":97.954112},{"c":97.8,"h":98.23,"l":97.46,"n":9968,"o":97.95,"t":"2024-12-03T05:00:00Z","v":420962,"vw":97.829479},{"c":101.04,"h":101.35,"l":97.3,"n":15409,"o":97.3,"t":"2024-12-04T05:00:00Z","v":825798,"vw":100.352584},{"c":101.88,"h":102.24,"l":100.63,"n":14857,"o":100.77,"t":"2024-12-05T05:00:00Z","v":674715,"vw":101.781964},{"c":101.89,"h":103.17,"l":101.22,"n":15512,"o":102.51,"t":"2024-12-06T05:00:00Z","v":631529,"vw":101.846194},{"c":101.18,"h":102.3,"l":100.745,"n":16553,"o":101.9,"t":"2024-12-09T05:00:00Z","v":967071,"vw":101.401232},{"c":101.44,"h":102.865,"l":99.35,"n":12585,"o":101.42,"t":"2024-12-10T05:00:00Z","v":751501,"vw":101.610696},{"c":103.86,"h":104.815,"l":101.89,"n":17417,"o":102,"t":"2024-12-11T05:00:00Z","v":962571,"vw":103.912038},{"c":104.01,"h":105.12,"l":103.555,"n":13654,"o":103.7,"t":"2024-12-12T05:00:00Z","v":712531,"vw":104.299518},{"c":103.33,"h":103.97,"l":102.845,"n":13214,"o":103.76,"t":"2024-12-13T05:00:00Z","v":762722,"vw":103.341302},{"c":104.83,"h":105.16,"l":102.38,"n":14668,"o":102.69,"t":"2024-12-16T05:00:00Z","v":754099,"vw":104.635137},{"c":103.3,"h":104.46,"l":102.43,"n":15317,"o":104.05,"t":"2024-12-17T05:00:00Z","v":897939,"vw":103.45057},{"c":98.44,"h":103.45,"l":98.3,"n":16672,"o":103.25,"t":"2024-12-18T05:00:00Z","v":898904,"vw":100.045812},{"c":99.71,"h":100.87,"l":98.91,"n":17064,"o":99.28,"t":"2024-12-19T05:00:00Z","v":844353,"vw":99.799895},{"c":100.29,"h":101.65,"l":99.15,"n":16886,"o":99.3,"t":"2024-12-20T05:00:00Z","v":1906911,"vw":100.368817},{"c":101.53,"h":101.97,"l":100.37,"n":13757,"o":100.37,"t":"2024-12-23T05:00:00Z","v":703602,"vw":101.499106},{"c":101.98,"h":102.12,"l":101.3,"n":4909,"o":101.48,"t":"2024-12-24T05:00:00Z","v":179145,"vw":101.855366},{"c":101.94,"h":102.58,"l":101.35,"n":7911,"o":101.35,"t":"2024-12-26T05:00:00Z","v":309698,"vw":101.939901},{"c":101.69,"h":102.33,"l":100.88,"n":9338,"o":101.79,"t":"2024-12-27T05:00:00Z","v":406618,"vw":101.577075},{"c":100.63,"h":101.26,"l":99.64,"n":11857,"o":100.56,"t":"2024-12-30T05:00:00Z","v":345367,"vw":100.73455},{"c":100.79,"h":101.62,"l":100.65,"n":8627,"o":101.28,"t":"2024-12-31T05:00:00Z","v":417026,"vw":100.902369},{"c":99.8,"h":102.3,"l":99.68,"n":10474,"o":101.78,"t":"2025-01-02T05:00:00Z","v":566088,"vw":100.425441},{"c":100.89,"h":101.355,"l":99.71,"n":8971,"o":99.88,"t":"2025-01-03T05:00:00Z","v":413215,"vw":100.824454},{"c":100.79,"h":102.08,"l":100.51,"n":15895,"o":102,"t":"2025-01-06T05:00:00Z","v":752709,"vw":100.901769},{"c":100.32,"h":101.4,"l":99.91,"n":11547,"o":101.03,"t":"2025-01-07T05:00:00Z","v":633267,"vw":100.388252},{"c":99,"h":101.06,"l":98.91,"n":13974,"o":100.34,"t":"2025-01-08T05:00:00Z","v":884051,"vw":99.352884},{"c":100.5,"h":101.61,"l":98.5,"n":17855,"o":98.88,"t":"2025-01-10T05:00:00Z","v":1051260,"vw":100.43421},{"c":100.97,"h":101.04,"l":98.9,"n":11366,"o":99.38,"t":"2025-01-13T05:00:00Z","v":920652,"vw":100.497303},{"c":101.31,"h":102.59,"l":100.88,"n":11109,"o":101.36,"t":"2025-01-14T05:00:00Z","v":486813,"vw":101.53471},{"c":101.26,"h":103.71,"l":101.07,"n":13650,"o":102.9,"t":"2025-01-15T05:00:00Z","v":615843,"vw":101.6477},{"c":102.86,"h":103.56,"l":101.68,"n":12668,"o":101.68,"t":"2025-01-16T05:00:00Z","v":735535,"vw":102.941747},{"c":103.25,"h":103.93,"l":102.48,"n":9034,"o":102.77,"t":"2025-01-17T05:00:00Z","v":515161,"vw":103.150335},{"c":105.55,"h":105.72,"l":103.3,"n":15990,"o":103.3,"t":"2025-01-21T05:00:00Z","v":757645,"vw":105.268159},{"c":105.84,"h":106.16,"l":104.94,"n":11312,"o":105.2,"t":"2025-01-22T05:00:00Z","v":588526,"vw":105.765367},{"c":105.51,"h":106.03,"l":103.685,"n":11043,"o":106.03,"t":"2025-01-23T05:00:00Z","v":769885,"vw":105.430044},{"c":104.82,"h":105.83,"l":104.055,"n":9355,"o":105.34,"t":"2025-01-24T05:00:00Z","v":492442,"vw":104.784236},{"c":104.47,"h":105.67,"l":103.44,"n":11206,"o":104.37,"t":"2025-01-27T05:00:00Z","v":555749,"vw":104.499031},{"c":105.29,"h":106.28,"l":104.44,"n":15200,"o":104.74,"t":"2025-01-28T05:00:00Z","v":1250573,"vw":105.289734},{"c":104.33,"h":105,"l":103.19,"n":12530,"o":105,"t":"2025-01-29T05:00:00Z","v":701789,"vw":104.303991},{"c":104.43,"h":105.505,"l":103.83,"n":16002,"o":104.87,"t":"2025-01-30T05:00:00Z","v":843742,"vw":104.721463},{"c":105.02,"h":105.29,"l":104.51,"n":14692,"o":105.11,"t":"2025-01-31T05:00:00Z","v":650572,"vw":104.940849},{"c":106.03,"h":106.92,"l":102.81,"n":16970,"o":103.08,"t":"2025-02-03T05:00:00Z","v":769816,"vw":105.964201},{"c":106.03,"h":107.18,"l":105.27,"n":13230,"o":105.66,"t":"2025-02-04T05:00:00Z","v":566501,"vw":106.16513},{"c":106.06,"h":106.55,"l":104.89,"n":8488,"o":106.55,"t":"2025-02-05T05:00:00Z","v":333523,"vw":106.085609},{"c":107.58,"h":108.88,"l":105.76,"n":17092,"o":105.76,"t":"2025-02-06T05:00:00Z","v":937434,"vw":107.689603},{"c":108.41,"h":109.09,"l":106.99,"n":14487,"o":108,"t":"2025-02-07T05:00:00Z","v":1036203,"vw":108.368138},{"c":107.58,"h":108.9,"l":106.29,"n":11358,"o":108.57,"t":"2025-02-10T05:00:00Z","v":730344,"vw":107.40287},{"c":107.45,"h":108.02,"l":106.3501,"n":15020,"o":106.46,"t":"2025-02-11T05:00:00Z","v":833396,"vw":107.389396},{"c":109.1,"h":109.14,"l":106.625,"n":19144,"o":106.79,"t":"2025-02-12T05:00:00Z","v":1079009,"vw":108.424702},{"c":107.32,"h":110.58,"l":105.65,"n":23277,"o":109.2,"t":"2025-02-13T05:00:00Z","v":1342524,"vw":107.481976},{"c":109.32,"h":110.94,"l":108.16,"n":21779,"o":110.15,"t":"2025-02-14T05:00:00Z","v":1245158,"vw":109.358293},{"c":111.39,"h":112.16,"l":109.225,"n":16455,"o":109.23,"t":"2025-02-18T05:00:00Z","v":833270,"vw":111.372221},{"c":111.77,"h":111.99,"l":109.89,"n":13201,"o":110.77,"t":"2025-02-19T05:00:00Z","v":704248,"vw":111.320348},{"c":111.91,"h":112.34,"l":110.02,"n":16004,"o":111.99,"t":"2025-02-20T05:00:00Z","v":666240,"vw":111.493996},{"c":108.83,"h":113.07,"l":107.4,"n":18579,"o":112.62,"t":"2025-02-21T05:00:00Z","v":1095842,"vw":109.05869},{"c":107.14,"h":110.005,"l":106.77,"n":16371,"o":109.47,"t":"2025-02-24T05:00:00Z","v":873373,"vw":107.429786},{"c":106.28,"h":107.465,"l":104.89,"n":16704,"o":107.22,"t":"2025-02-25T05:00:00Z","v":1030022,"vw":106.069636},{"c":107.5,"h":108.93,"l":106.08,"n":13924,"o":106.65,"t":"2025-02-26T05:00:00Z","v":705774,"vw":107.797497},{"c":108.1,"h":109.88,"l":107.53,"n":18957,"o":108.55,"t":"2025-02-27T05:00:00Z","v":1033541,"vw":108.474239},{"c":108.33,"h":108.78,"l":106.62,"n":14635,"o":108.1,"t":"2025-02-28T05:00:00Z","v":757994,"vw":107.995103},{"c":106.21,"h":109.6289,"l":105.55,"n":16365,"o":108.59,"t":"2025-03-03T05:00:00Z","v":900544,"vw":106.663566},{"c":104.37,"h":106.38,"l":103.32,"n":17427,"o":105.25,"t":"2025-03-04T05:00:00Z","v":1017173,"vw":104.853878},{"c":105.27,"h":105.685,"l":103.67,"n":13496,"o":104.26,"t":"2025-03-05T05:00:00Z","v":752183,"vw":105.025307},{"c":100.41,"h":104.62,"l":99.19,"n":25402,"o":103.94,"t":"2025-03-06T05:00:00Z","v":1571116,"vw":101.156108},{"c":98.55,"h":100.74,"l":95.81,"n":28708,"o":100.25,"t":"2025-03-07T05:00:00Z","v":2076263,"vw":97.88863},{"c":93.53,"h":97.78,"l":92.61,"n":40316,"o":97.1,"t":"2025-03-10T04:00:00Z","v":2977636,"vw":93.868317},{"c":91.29,"h":93.89,"l":90.2,"n":26236,"o":93.53,"t":"2025-03-11T04:00:00Z","v":1515426,"vw":91.660431},{"c":91.36,"h":93.005,"l":89.31,"n":19794,"o":92.42,"t":"2025-03-12T04:00:00Z","v":1408653,"vw":91.132677},{"c":87.72,"h":91.4,"l":87.34,"n":20244,"o":91.31,"t":"2025-03-13T04:00:00Z","v":1188273,"vw":87.918267},{"c":90.01,"h":90.47,"l":88.47,"n":18096,"o":88.47,"t":"2025-03-14T04:00:00Z","v":1192195,"vw":89.883199},{"c":92.15,"h":92.36,"l":89.31,"n":17270,"o":89.86,"t":"2025-03-17T04:00:00Z","v":1159623,"vw":91.560225},{"c":89.59,"h":91.36,"l":89.2,"n":13965,"o":91.21,"t":"2025-03-18T04:00:00Z","v":925242,"vw":89.703092},{"c":91.18,"h":91.6812,"l":89.95,"n":14636,"o":89.95,"t":"2025-03-19T04:00:00Z","v":709917,"vw":90.972939},{"c":91.14,"h":91.98,"l":90.07,"n":15240,"o":90.07,"t":"2025-03-20T04:00:00Z","v":898825,"vw":91.35317},{"c":90.64,"h":90.82,"l":86.83,"n":18609,"o":89.59,"t":"2025-03-21T04:00:00Z","v":1412765,"vw":89.779379},{"c":92.63,"h":93.57,"l":91.6,"n":16389,"o":92.77,"t":"2025-03-24T04:00:00Z","v":924054,"vw":92.369079},{"c":92.37,"h":93.58,"l":90.81,"n":18355,"o":92.76,"t":"2025-03-25T04:00:00Z","v":1292993,"vw":92.474706},{"c":91.97,"h":93.555,"l":91.66,"n":11771,"o":92.39,"t":"2025-03-26T04:00:00Z","v":605922,"vw":92.143508},{"c":92.19,"h":93.08,"l":91.23,"n":18605,"o":91.85,"t":"2025-03-27T04:00:00Z","v":1074978,"vw":92.131163},{"c":89.66,"h":92.32,"l":89.01,"n":17950,"o":91.56,"t":"2025-03-28T04:00:00Z","v":779031,"vw":89.791808},{"c":90.51,"h":90.91,"l":87.7,"n":15780,"o":88.17,"t":"2025-03-31T04:00:00Z","v":786741,"vw":90.055929},{"c":91,"h":91.86,"l":89.49,"n":14902,"o":90.31,"t":"2025-04-01T04:00:00Z","v":869301,"vw":90.922472},{"c":92.25,"h":92.55,"l":89.27,"n":13776,"o":89.78,"t":"2025-04-02T04:00:00Z","v":724276,"vw":91.894566},{"c":86.36,"h":88.84,"l":86.07,"n":22621,"o":87.73,"t":"2025-04-03T04:00:00Z","v":1206234,"vw":86.810473},{"c":82.36,"h":85.56,"l":81.63,"n":26087,"o":83.28,"t":"2025-04-04T04:00:00Z","v":1254724,"vw":82.907942},{"c":79.58,"h":83.85,"l":76.65,"n":29231,"o":79.67,"t":"2025-04-07T04:00:00Z","v":1671650,"vw":79.548502},{"c":78.47,"h":83.66,"l":77.48,"n":19717,"o":82.43,"t":"2025-04-08T04:00:00Z","v":1088444,"vw":79.77223},{"c":87.68,"h":88.36,"l":77.53,"n":26236,"o":77.63,"t":"2025-04-09T04:00:00Z","v":1518889,"vw":84.491632},{"c":82.5,"h":85.695,"l":81.01,"n":19385,"o":85.22,"t":"2025-04-10T04:00:00Z","v":877638,"vw":82.655053},{"c":84.46,"h":85.57,"l":81.95,"n":16296,"o":82.34,"t":"2025-04-11T04:00:00Z","v":767654,"vw":84.069844},{"c":84.31,"h":84.87,"l":82.05,"n":14065,"o":84.87,"t":"2025-04-14T04:00:00Z","v":765994,"vw":84.075057},{"c":83.53,"h":85.33,"l":83.06,"n":10657,"o":84.71,"t":"2025-04-15T04:00:00Z","v":558833,"vw":83.665547},{"c":81.71,"h":83.98,"l":80.89,"n":17816,"o":82.39,"t":"2025-04-16T04:00:00Z","v":868974,"vw":81.87949},{"c":81.44,"h":82.76,"l":81.34,"n":10917,"o":82.5,"t":"2025-04-17T04:00:00Z","v":607089,"vw":81.892611},{"c":78.91,"h":81.035,"l":78.41,"n":14106,"o":80.58,"t":"2025-04-21T04:00:00Z","v":724650,"vw":79.014049},{"c":80.83,"h":81.34,"l":79.55,"n":14316,"o":79.98,"t":"2025-04-22T04:00:00Z","v":958131,"vw":80.560814},{"c":83.2,"h":87.32,"l":82.48,"n":19334,"o":84.23,"t":"2025-04-23T04:00:00Z","v":1329894,"vw":84.214363},{"c":84.91,"h":85.36,"l":82.15,"n":15687,"o":82.39,"t":"2025-04-24T04:00:00Z","v":838134,"vw":84.55783},{"c":85.17,"h":85.78,"l":84.15,"n":13038,"o":85,"t":"2025-04-25T04:00:00Z","v":565944,"vw":84.974297},{"c":86.39,"h":87.535,"l":85.2809,"n":17190,"o":85.62,"t":"2025-04-28T04:00:00Z","v":875920,"vw":86.327575},{"c":86.1,"h":86.9,"l":85.13,"n":17545,"o":85.61,"t":"2025-04-29T04:00:00Z","v":956311,"vw":86.122932},{"c":85.3,"h":85.3,"l":82.48,"n":20585,"o":84.21,"t":"2025-04-30T04:00:00Z","v":1480296,"vw":84.594959},{"c":85.36,"h":87.72,"l":82.875,"n":33093,"o":83.6,"t":"2025-05-01T04:00:00Z","v":2133636,"vw":85.340275},{"c":87.05,"h":88.36,"l":86.34,"n":19379,"o":86.85,"t":"2025-05-02T04:00:00Z","v":962018,"vw":87.323917},{"c":84.11,"h":86.99,"l":84.11,"n":20992,"o":86.32,"t":"2025-05-05T04:00:00Z","v":1111599,"vw":84.95732},{"c":83.44,"h":84.725,"l":82.76,"n":25290,"o":84.01,"t":"2025-05-06T04:00:00Z","v":1531463,"vw":83.395943},{"c":83.29,"h":84.95,"l":83.1,"n":19709,"o":84.22,"t":"2025-05-07T04:00:00Z","v":1339339,"vw":83.829235},{"c":84.29,"h":84.96,"l":82.99,"n":14834,"o":84.31,"t":"2025-05-08T04:00:00Z","v":951506,"vw":84.327426},{"c":84.26,"h":84.91,"l":83.76,"n":12025,"o":84.41,"t":"2025-05-09T04:00:00Z","v":700138,"vw":84.382077},{"c":86.8,"h":89.66,"l":84.76,"n":24381,"o":88.23,"t":"2025-05-12T04:00:00Z","v":1374871,"vw":87.247563},{"c":87.79,"h":88.545,"l":87.075,"n":17610,"o":87.3,"t":"2025-05-13T04:00:00Z","v":920032,"vw":87.948484},{"c":87.44,"h":88.71,"l":86.935,"n":15600,"o":87.47,"t":"2025-05-14T04:00:00Z","v":788927,"vw":87.482687},{"c":85.86,"h":87.23,"l":85.66,"n":15543,"o":86.52,"t":"2025-05-15T04:00:00Z","v":1014400,"vw":86.084059},{"c":88.74,"h":88.77,"l":85.3,"n":22841,"o":85.95,"t":"2025-05-16T04:00:00Z","v":1509064,"vw":87.449536},{"c":88.26,"h":88.63,"l":86.89,"n":15970,"o":87.48,"t":"2025-05-19T04:00:00Z","v":859527,"vw":88.141118},{"c":87.21,"h":87.915,"l":86.73,"n":12750,"o":87.69,"t":"2025-05-20T04:00:00Z","v":802813,"vw":87.135885},{"c":85.5,"h":86.505,"l":84.97,"n":14630,"o":86.33,"t":"2025-05-21T04:00:00Z","v":770937,"vw":85.604259},{"c":85.08,"h":85.91,"l":84.82,"n":11402,"o":85.48,"t":"2025-05-22T04:00:00Z","v":572368,"vw":85.180496},{"c":84.47,"h":84.6128,"l":82.65,"n":13483,"o":82.65,"t":"2025-05-23T04:00:00Z","v":511952,"vw":84.239302},{"c":87.27,"h":87.28,"l":85.2,"n":20670,"o":85.96,"t":"2025-05-27T04:00:00Z","v":1431549,"vw":86.764536},{"c":85.5,"h":87.515,"l":85.37,"n":12441,"o":87.11,"t":"2025-05-28T04:00:00Z","v":740208,"vw":85.876625},{"c":83.83,"h":86.32,"l":83.21,"n":18586,"o":86.12,"t":"2025-05-29T04:00:00Z","v":1061088,"vw":83.911427},{"c":82.78,"h":84.54,"l":81.98,"n":23136,"o":83.88,"t":"2025-05-30T04:00:00Z","v":1311741,"vw":82.808473},{"c":82.7,"h":83.025,"l":80.65,"n":21848,"o":82.26,"t":"2025-06-02T04:00:00Z","v":1412417,"vw":82.539287},{"c":83.79,"h":83.87,"l":82.495,"n":15492,"o":82.52,"t":"2025-06-03T04:00:00Z","v":1077491,"vw":83.538748},{"c":81.66,"h":83.79,"l":81.66,"n":17130,"o":83.74,"t":"2025-06-04T04:00:00Z","v":943037,"vw":82.218695},{"c":81.66,"h":82.46,"l":81,"n":14581,"o":81.71,"t":"2025-06-05T04:00:00Z","v":1187343,"vw":81.777925},{"c":83.42,"h":83.64,"l":82.42,"n":12308,"o":82.82,"t":"2025-06-06T04:00:00Z","v":695903,"vw":83.293024},{"c":82.42,"h":84.65,"l":82.369,"n":14382,"o":83.93,"t":"2025-06-09T04:00:00Z","v":753279,"vw":82.885071},{"c":83.76,"h":84.36,"l":82.56,"n":14242,"o":82.56,"t":"2025-06-10T04:00:00Z","v":875584,"vw":83.761815},{"c":82.98,"h":85.09,"l":82.59,"n":18757,"o":83.94,"t":"2025-06-11T04:00:00Z","v":1124820,"vw":83.60571},{"c":81.8,"h":82.55,"l":81.14,"n":14327,"o":82.12,"t":"2025-06-12T04:00:00Z","v":867819,"vw":81.891955},{"c":79.13,"h":80.86,"l":78.82,"n":15303,"o":80.22,"t":"2025-06-13T04:00:00Z","v":776114,"vw":79.542955},{"c":79.87,"h":80.33,"l":79.03,"n":20768,"o":79.84,"t":"2025-06-16T04:00:00Z","v":944613,"vw":79.588002},{"c":80.34,"h":81.83,"l":79.5,"n":22221,"o":79.5,"t":"2025-06-17T04:00:00Z","v":1269283,"vw":80.733029},{"c":79.68,"h":81.01,"l":79.62,"n":20296,"o":80.5,"t":"2025-06-18T04:00:00Z","v":1359135,"vw":80.125418},{"c":79.33,"h":80.4191,"l":78.5801,"n":16689,"o":80.25,"t":"2025-06-20T04:00:00Z","v":1120426,"vw":79.312131},{"c":79.2,"h":79.87,"l":77.37,"n":18666,"o":79.87,"t":"2025-06-23T04:00:00Z","v":979046,"vw":78.981636},{"c":79.66,"h":81.14,"l":79.6,"n":17101,"o":80.24,"t":"2025-06-24T04:00:00Z","v":913809,"vw":79.987026},{"c":79.5,"h":80.35,"l":78.93,"n":15997,"o":80.04,"t":"2025-06-25T04:00:00Z","v":784862,"vw":79.478457},{"c":80.73,"h":80.84,"l":79.47,"n":16013,"o":79.55,"t":"2025-06-26T04:00:00Z","v":919563,"vw":80.546557},{"c":81.87,"h":82.14,"l":80.55,"n":19998,"o":80.8,"t":"2025-06-27T04:00:00Z","v":2805062,"vw":81.787363},{"c":81.21,"h":81.99,"l":80.45,"n":16458,"o":81.81,"t":"2025-06-30T04:00:00Z","v":931274,"vw":81.119528},{"c":83.06,"h":84.2,"l":80.52,"n":21677,"o":81.07,"t":"2025-07-01T04:00:00Z","v":1350830,"vw":83.177316},{"c":84.07,"h":84.14,"l":82.645,"n":20115,"o":83,"t":"2025-07-02T04:00:00Z","v":1048566,"vw":83.654498},{"c":84.5,"h":85,"l":83.7,"n":12752,"o":84.2,"t":"2025-07-03T04:00:00Z","v":933519,"vw":84.352925},{"c":84.2,"h":85.215,"l":83.45,"n":25511,"o":84,"t":"2025-07-07T04:00:00Z","v":1788152,"vw":84.336279},{"c":84.88,"h":85.61,"l":84.1525,"n":21271,"o":84.5,"t":"2025-07-08T04:00:00Z","v":1162127,"vw":84.972976},{"c":86.05,"h":86.1,"l":84.63,"n":18032,"o":85.56,"t":"2025-07-09T04:00:00Z","v":937830,"vw":85.731644},{"c":89.34,"h":89.45,"l":86.2,"n":23162,"o":86.2,"t":"2025-07-10T04:00:00Z","v":1663736,"vw":88.809511},{"c":91,"h":91.08,"l":88.48,"n":28083,"o":88.97,"t":"2025-07-11T04:00:00Z","v":1796547,"vw":90.31771},{"c":90.59,"h":90.71,"l":89.45,"n":23672,"o":90.71,"t":"2025-07-14T04:00:00Z","v":1674207,"vw":90.288328},{"c":87.76,"h":90.95,"l":87.7,"n":22612,"o":90.58,"t":"2025-07-15T04:00:00Z","v":1653239,"vw":88.550622},{"c":86.59,"h":88.87,"l":86.46,"n":22492,"o":87.99,"t":"2025-07-16T04:00:00Z","v":1345233,"vw":87.296794},{"c":86.91,"h":86.955,"l":84.68,"n":21191,"o":86.64,"t":"2025-07-17T04:00:00Z","v":1653831,"vw":86.248939},{"c":86.75,"h":86.86,"l":85.58,"n":15974,"o":86.76,"t":"2025-07-18T04:00:00Z","v":791995,"vw":86.444373},{"c":85.73,"h":87.475,"l":85.71,"n":19974,"o":87.17,"t":"2025-07-21T04:00:00Z","v":975446,"vw":86.351254},{"c":87.93,"h":87.97,"l":85.04,"n":20318,"o":85.95,"t":"2025-07-22T04:00:00Z","v":1314239,"vw":87.180235},{"c":86.13,"h":88.755,"l":85.89,"n":27176,"o":87.6,"t":"2025-07-23T04:00:00Z","v":1896504,"vw":87.040825},{"c":88.82,"h":92,"l":87.985,"n":34408,"o":88.88,"t":"2025-07-24T04:00:00Z","v":2253237,"vw":89.939201},{"c":92,"h":92.17,"l":88.781,"n":24625,"o":89.3,"t":"2025-07-25T04:00:00Z","v":1462540,"vw":91.408375},{"c":91.16,"h":92.685,"l":91.06,"n":27085,"o":92.21,"t":"2025-07-28T04:00:00Z","v":1734431,"vw":91.611873},{"c":89.76,"h":91.41,"l":88.825,"n":19344,"o":91.23,"t":"2025-07-29T04:00:00Z","v":1229918,"vw":89.651188},{"c":88.38,"h":90.39,"l":87.87,"n":17616,"o":89.74,"t":"2025-07-30T04:00:00Z","v":1057056,"vw":88.7985},{"c":86,"h":88.38,"l":85.82,"n":20669,"o":88,"t":"2025-07-31T04:00:00Z","v":1475982,"vw":86.576253},{"c":83.83,"h":84.91,"l":83.02,"n":18707,"o":84.8,"t":"2025-08-01T04:00:00Z","v":981736,"vw":84.044128},{"c":84.51,"h":84.63,"l":83.41,"n":16570,"o":83.99,"t":"2025-08-04T04:00:00Z","v":761790,"vw":84.269133},{"c":85,"h":85.325,"l":83.23,"n":15426,"o":84.75,"t":"2025-08-05T04:00:00Z","v":815621,"vw":84.688392},{"c":85.47,"h":86.12,"l":84,"n":17073,"o":85,"t":"2025-08-06T04:00:00Z","v":882026,"vw":85.528119},{"c":83.79,"h":86.8443,"l":83.62,"n":20490,"o":86.12,"t":"2025-08-07T04:00:00Z","v":1127240,"vw":84.283946},{"c":83.96,"h":84.47,"l":82.54,"n":14724,"o":84.09,"t":"2025-08-08T04:00:00Z","v":630326,"vw":83.965265},{"c":83.99,"h":84.58,"l":83.28,"n":13836,"o":83.89,"t":"2025-08-11T04:00:00Z","v":636529,"vw":83.877944},{"c":87.61,"h":87.75,"l":84.295,"n":17018,"o":84.62,"t":"2025-08-12T04:00:00Z","v":1222140,"vw":86.66505},{"c":91.1,"h":91.44,"l":87.48,"n":22537,"o":87.48,"t":"2025-08-13T04:00:00Z","v":1312736,"vw":90.182767},{"c":88.77,"h":90.22,"l":88.5375,"n":16765,"o":90.19,"t":"2025-08-14T04:00:00Z","v":765730,"vw":88.904184},{"c":87.91,"h":89.36,"l":87.85,"n":15528,"o":89.36,"t":"2025-08-15T04:00:00Z","v":868537,"vw":88.260377},{"c":87.69,"h":88.14,"l":86.91,"n":12901,"o":87.83,"t":"2025-08-18T04:00:00Z","v":728976,"vw":87.610716},{"c":87.95,"h":89.15,"l":87.43,"n":11999,"o":87.43,"t":"2025-08-19T04:00:00Z","v":628241,"vw":88.091703},{"c":86.43,"h":88.27,"l":86.09,"n":12571,"o":88.23,"t":"2025-08-20T04:00:00Z","v":658176,"vw":86.519179},{"c":86.61,"h":87.05,"l":85.39,"n":12514,"o":85.79,"t":"2025-08-21T04:00:00Z","v":652774,"vw":86.461632},{"c":88.98,"h":89.595,"l":87.035,"n":13649,"o":87.2,"t":"2025-08-22T04:00:00Z","v":521026,"vw":88.924191},{"c":87.48,"h":88.81,"l":87.27,"n":14232,"o":88.39,"t":"2025-08-25T04:00:00Z","v":503666,"vw":87.606624},{"c":87.64,"h":88.76,"l":87.28,"n":15141,"o":87.78,"t":"2025-08-26T04:00:00Z","v":802424,"vw":87.958628},{"c":88.71,"h":89.16,"l":87.395,"n":14398,"o":87.7,"t":"2025-08-27T04:00:00Z","v":631925,"vw":88.58643},{"c":87.57,"h":89.18,"l":86.8301,"n":15113,"o":89.18,"t":"2025-08-28T04:00:00Z","v":585337,"vw":87.435395},{"c":86.61,"h":87.55,"l":86.12,"n":15417,"o":87.4,"t":"2025-08-29T04:00:00Z","v":765506,"vw":86.551056},{"c":86.35,"h":86.49,"l":85.3,"n":15346,"o":85.68,"t":"2025-09-02T04:00:00Z","v":748370,"vw":86.162049},{"c":86.05,"h":88.27,"l":85.79,"n":15802,"o":86.3,"t":"2025-09-03T04:00:00Z","v":731745,"vw":86.373895},{"c":86.21,"h":86.37,"l":85.1,"n":20292,"o":86.3,"t":"2025-09-04T04:00:00Z","v":1074060,"vw":86.011471},{"c":86.36,"h":87.29,"l":85.45,"n":18159,"o":86.11,"t":"2025-09-05T04:00:00Z","v":1053960,"vw":86.374075},{"c":87.9,"h":87.98,"l":85.2001,"n":19144,"o":86.21,"t":"2025-09-08T04:00:00Z","v":843118,"vw":87.420542},{"c":87.32,"h":87.98,"l":86.87,"n":16371,"o":87.98,"t":"2025-09-09T04:00:00Z","v":695562,"vw":87.281391},{"c":84.22,"h":87.45,"l":84.16,"n":21513,"o":86.85,"t":"2025-09-10T04:00:00Z","v":1246533,"vw":84.890478},{"c":88.46,"h":88.48,"l":83.61,"n":22431,"o":84.22,"t":"2025-09-11T04:00:00Z","v":1434562,"vw":87.034724},{"c":85.81,"h":88.405,"l":85.425,"n":15651,"o":88.31,"t":"2025-09-12T04:00:00Z","v":822865,"vw":86.204128},{"c":84.12,"h":85.855,"l":83.93,"n":17927,"o":85.75,"t":"2025-09-15T04:00:00Z","v":911677,"vw":84.834545},{"c":84.74,"h":84.99,"l":84,"n":15453,"o":84.36,"t":"2025-09-16T04:00:00Z","v":647321,"vw":84.564979},{"c":83.6,"h":84.96,"l":82.57,"n":21665,"o":84.6,"t":"2025-09-17T04:00:00Z","v":1134783,"vw":83.8515},{"c":83.08,"h":84.21,"l":82.6,"n":17310,"o":83.63,"t":"2025-09-18T04:00:00Z","v":769215,"vw":83.194625},{"c":83.14,"h":83.42,"l":82.05,"n":15138,"o":83.39,"t":"2025-09-19T04:00:00Z","v":1451337,"vw":83.047316},{"c":81.94,"h":82.77,"l":81.92,"n":16344,"o":82.55,"t":"2025-09-22T04:00:00Z","v":692533,"vw":82.167955},{"c":82.59,"h":83.2599,"l":81.965,"n":14643,"o":82.3,"t":"2025-09-23T04:00:00Z","v":723698,"vw":82.603306},{"c":82.42,"h":83.73,"l":82.35,"n":12128,"o":82.98,"t":"2025-09-24T04:00:00Z","v":631468,"vw":82.701745},{"c":80.96,"h":82.77,"l":80.395,"n":17057,"o":82.05,"t":"2025-09-25T04:00:00Z","v":747760,"vw":81.029882},{"c":81.46,"h":82.29,"l":81.16,"n":19157,"o":81.33,"t":"2025-09-26T04:00:00Z","v":938408,"vw":81.584112},{"c":80.92,"h":81.77,"l":80.285,"n":17970,"o":81.77,"t":"2025-09-29T04:00:00Z","v":779948,"vw":80.940951},{"c":79.9,"h":80.85,"l":79.41,"n":15105,"o":80.57,"t":"2025-09-30T04:00:00Z","v":739208,"vw":79.933766},{"c":80.35,"h":80.83,"l":79.54,"n":16912,"o":79.63,"t":"2025-10-01T04:00:00Z","v":704494,"vw":80.319349},{"c":81.2,"h":81.48,"l":80.11,"n":18097,"o":80.19,"t":"2025-10-02T04:00:00Z","v":725818,"vw":81.041073},{"c":81.51,"h":81.73,"l":80.72,"n":14889,"o":81.43,"t":"2025-10-03T04:00:00Z","v":759866,"vw":81.449133},{"c":81.03,"h":81.825,"l":80.7,"n":13904,"o":81.2,"t":"2025-10-06T04:00:00Z","v":615097,"vw":81.128696},{"c":79.54,"h":81.67,"l":78.62,"n":16607,"o":80.86,"t":"2025-10-07T04:00:00Z","v":875106,"vw":79.458432},{"c":79.24,"h":80.55,"l":78.7601,"n":12001,"o":79.61,"t":"2025-10-08T04:00:00Z","v":573502,"vw":79.526763},{"c":77.41,"h":80.005,"l":77.38,"n":18772,"o":79.04,"t":"2025-10-09T04:00:00Z","v":863090,"vw":77.743084},{"c":75.83,"h":77.94,"l":75.65,"n":22450,"o":77.44,"t":"2025-10-10T04:00:00Z","v":966282,"vw":76.183396},{"c":77.07,"h":77.89,"l":76.175,"n":15320,"o":76.32,"t":"2025-10-13T04:00:00Z","v":864675,"vw":77.350942},{"c":78.29,"h":78.97,"l":75.285,"n":20334,"o":75.3,"t":"2025-10-14T04:00:00Z","v":1354009,"vw":77.74481},{"c":77.78,"h":79.32,"l":77.36,"n":13802,"o":78.52,"t":"2025-10-15T04:00:00Z","v":859987,"vw":77.970344},{"c":77.92,"h":78.56,"l":77.05,"n":18795,"o":77.97,"t":"2025-10-16T04:00:00Z","v":938029,"vw":77.896789},{"c":78.25,"h":78.98,"l":77.48,"n":18721,"o":78.02,"t":"2025-10-17T04:00:00Z","v":1101307,"vw":78.332527},{"c":78.9,"h":80.4,"l":78.555,"n":14986,"o":78.67,"t":"2025-10-20T04:00:00Z","v":857602,"vw":79.275972},{"c":81.13,"h":81.38,"l":78.82,"n":16212,"o":78.82,"t":"2025-10-21T04:00:00Z","v":804668,"vw":81.010876},{"c":80.39,"h":83.575,"l":80.21,"n":33036,"o":81.92,"t":"2025-10-22T04:00:00Z","v":2003911,"vw":81.55928},{"c":76,"h":77.1,"l":73.89,"n":57687,"o":74.39,"t":"2025-10-23T04:00:00Z","v":4076439,"vw":75.756523},{"c":74.76,"h":76.94,"l":74.63,"n":36738,"o":76.49,"t":"2025-10-24T04:00:00Z","v":3035682,"vw":75.429665},{"c":74.78,"h":75.29,"l":73.69,"n":27304,"o":75.29,"t":"2025-10-27T04:00:00Z","v":1759648,"vw":74.700393},{"c":72.38,"h":74.44,"l":72.33,"n":18507,"o":74.39,"t":"2025-10-28T04:00:00Z","v":969099,"vw":72.772928},{"c":73.49,"h":74.09,"l":71.37,"n":28036,"o":71.58,"t":"2025-10-29T04:00:00Z","v":2029346,"vw":73.396404},{"c":73.1,"h":74.725,"l":72.58,"n":22156,"o":72.58,"t":"2025-10-30T04:00:00Z","v":1565573,"vw":73.722653},{"c":73.43,"h":73.81,"l":71.67,"n":21634,"o":72.54,"t":"2025-10-31T04:00:00Z","v":1329960,"vw":73.368561},{"c":74.25,"h":74.71,"l":72.17,"n":19780,"o":73.06,"t":"2025-11-03T05:00:00Z","v":1234010,"vw":74.171374},{"c":73.23,"h":74.27,"l":72.99,"n":18804,"o":73.72,"t":"2025-11-04T05:00:00Z","v":1178818,"vw":73.444586},{"c":72.72,"h":74.54,"l":71.425,"n":28419,"o":71.86,"t":"2025-11-05T05:00:00Z","v":1770229,"vw":72.891518},{"c":72.07,"h":73.73,"l":71.53,"n":23080,"o":73.18,"t":"2025-11-06T05:00:00Z","v":1359201,"vw":72.133403},{"c":73.73,"h":73.86,"l":72.065,"n":22420,"o":72.26,"t":"2025-11-07T05:00:00Z","v":1355900,"vw":73.40543},{"c":73.29,"h":74.885,"l":72.67,"n":14912,"o":74.2,"t":"2025-11-10T05:00:00Z","v":885072,"vw":73.319532},{"c":73.01,"h":73.98,"l":72.89,"n":14409,"o":73.42,"t":"2025-11-11T05:00:00Z","v":774816,"vw":73.251987},{"c":73.24,"h":73.94,"l":72.47,"n":15203,"o":72.47,"t":"2025-11-12T05:00:00Z","v":1052711,"vw":73.221757},{"c":72.38,"h":73.85,"l":72.27,"n":16769,"o":73.16,"t":"2025-11-13T05:00:00Z","v":1085407,"vw":72.787321},{"c":72.08,"h":72.785,"l":71.5,"n":16877,"o":71.66,"t":"2025-11-14T05:00:00Z","v":863265,"vw":72.115318},{"c":70,"h":71.95,"l":69.81,"n":18362,"o":71.95,"t":"2025-11-17T05:00:00Z","v":1058704,"vw":70.305857},{"c":71.49,"h":71.79,"l":69.635,"n":24761,"o":69.9,"t":"2025-11-18T05:00:00Z","v":1773540,"vw":71.294107},{"c":70.74,"h":71.92,"l":70.285,"n":17607,"o":71.59,"t":"2025-11-19T05:00:00Z","v":983237,"vw":70.899091},{"c":69.31,"h":71.26,"l":69.21,"n":18752,"o":70.92,"t":"2025-11-20T05:00:00Z","v":1034488,"vw":69.657791},{"c":72.72,"h":73.5999,"l":69.62,"n":32584,"o":69.84,"t":"2025-11-21T05:00:00Z","v":2013213,"vw":72.664334},{"c":71.6,"h":72.74,"l":71.43,"n":20239,"o":72.74,"t":"2025-11-24T05:00:00Z","v":1284581,"vw":71.729819},{"c":73.9,"h":74.22,"l":72.005,"n":19784,"o":72.23,"t":"2025-11-25T05:00:00Z","v":1774080,"vw":73.724471},{"c":73.84,"h":75.13,"l":73.71,"n":16261,"o":73.71,"t":"2025-11-26T05:00:00Z","v":930495,"vw":74.148891},{"c":73.2,"h":73.95,"l":72.975,"n":9665,"o":73.6,"t":"2025-11-28T05:00:00Z","v":381330,"vw":73.364096},{"c":72.91,"h":73.82,"l":72.6,"n":15829,"o":73,"t":"2025-12-01T05:00:00Z","v":870199,"vw":73.13468},{"c":73.03,"h":73.525,"l":71.92,"n":14663,"o":73.12,"t":"2025-12-02T05:00:00Z","v":1239764,"vw":72.933035},{"c":73.89,"h":74.5599,"l":72.79,"n":13763,"o":73.25,"t":"2025-12-03T05:00:00Z","v":915429,"vw":73.960927},{"c":72.34,"h":74.16,"l":71.82,"n":12538,"o":73.87,"t":"2025-12-04T05:00:00Z","v":670211,"vw":72.373744},{"c":72.12,"h":72.48,"l":71.81,"n":13762,"o":72.31,"t":"2025-12-05T05:00:00Z","v":1032712,"vw":72.15767},{"c":71.45,"h":72.25,"l":70.87,"n":13895,"o":72.01,"t":"2025-12-08T05:00:00Z","v":715805,"vw":71.481567},{"c":72.37,"h":72.935,"l":71.01,"n":16465,"o":71.11,"t":"2025-12-09T05:00:00Z","v":1088963,"vw":72.205799},{"c":73.52,"h":73.76,"l":71.78,"n":15424,"o":72.58,"t":"2025-12-10T05:00:00Z","v":1226843,"vw":72.933321},{"c":75.69,"h":75.91,"l":73.31,"n":16595,"o":73.61,"t":"2025-12-11T05:00:00Z","v":944626,"vw":75.501702},{"c":76.75,"h":76.98,"l":75.935,"n":22015,"o":76.33,"t":"2025-12-12T05:00:00Z","v":1744325,"vw":76.584891},{"c":77.53,"h":78,"l":75.59,"n":25586,"o":75.67,"t":"2025-12-15T05:00:00Z","v":1726134,"vw":77.046908},{"c":78.32,"h":78.94,"l":77.48,"n":24232,"o":77.81,"t":"2025-12-16T05:00:00Z","v":2037345,"vw":78.359699},{"c":80.49,"h":81.63,"l":78.4,"n":28806,"o":78.4,"t":"2025-12-17T05:00:00Z","v":1699409,"vw":80.655004},{"c":79.48,"h":81.29,"l":78.32,"n":21306,"o":80.86,"t":"2025-12-18T05:00:00Z","v":1357464,"vw":79.268854},{"c":78.61,"h":80.24,"l":78.23,"n":20838,"o":79.06,"t":"2025-12-19T05:00:00Z","v":1930549,"vw":78.902335},{"c":77.65,"h":78.4904,"l":77.12,"n":21466,"o":78.21,"t":"2025-12-22T05:00:00Z","v":1120040,"vw":77.686505},{"c":76.83,"h":77.715,"l":76.55,"n":16392,"o":77.56,"t":"2025-12-23T05:00:00Z","v":761267,"vw":76.843591},{"c":76.58,"h":77.315,"l":76.1,"n":9923,"o":76.78,"t":"2025-12-24T05:00:00Z","v":506410,"vw":76.571072},{"c":76.65,"h":77,"l":76.11,"n":11893,"o":76.64,"t":"2025-12-26T05:00:00Z","v":587888,"vw":76.590541},{"c":76.52,"h":76.735,"l":75.92,"n":18497,"o":76.33,"t":"2025-12-29T05:00:00Z","v":960924,"vw":76.421842},{"c":76.59,"h":77.14,"l":76.13,"n":15568,"o":76.32,"t":"2025-12-30T05:00:00Z","v":983396,"vw":76.65223},{"c":75.56,"h":77.52,"l":75.4,"n":19159,"o":76.87,"t":"2025-12-31T05:00:00Z","v":1203656,"vw":76.046812},{"c":75.27,"h":76.3235,"l":74.39,"n":17796,"o":75.9,"t":"2026-01-02T05:00:00Z","v":883381,"vw":75.306031},{"c":77.13,"h":78.03,"l":74.58,"n":20403,"o":75.29,"t":"2026-01-05T05:00:00Z","v":1081998,"vw":77.246419},{"c":79.9,"h":80.12,"l":76.99,"n":21543,"o":77.02,"t":"2026-01-06T05:00:00Z","v":1150845,"vw":79.425077},{"c":77.73,"h":79.85,"l":76.4,"n":19864,"o":79.52,"t":"2026-01-07T05:00:00Z","v":943082,"vw":77.64596},{"c":80.18,"h":80.7,"l":77.42,"n":14784,"o":77.58,"t":"2026-01-08T05:00:00Z","v":741190,"vw":80.059239},{"c":81.11,"h":81.37,"l":79.135,"n":16343,"o":80.24,"t":"2026-01-09T05:00:00Z","v":744086,"vw":80.748117},{"c":78.58,"h":80.26,"l":78.38,"n":18235,"o":80.26,"t":"2026-01-12T05:00:00Z","v":926680,"vw":78.91558},{"c":80.58,"h":81.48,"l":78.85,"n":19000,"o":81.48,"t":"2026-01-13T05:00:00Z","v":1132949,"vw":80.085621},{"c":79.9,"h":81.33,"l":79.785,"n":16621,"o":80.56,"t":"2026-01-14T05:00:00Z","v":863685,"vw":80.263452},{"c":80.46,"h":81.0395,"l":78.57,"n":19048,"o":80.64,"t":"2026-01-15T05:00:00Z","v":1036458,"vw":79.755577},{"c":80.21,"h":80.26,"l":78.885,"n":16831,"o":79.14,"t":"2026-01-16T05:00:00Z","v":1025570,"vw":79.902288},{"c":77.52,"h":80.01,"l":77.24,"n":17938,"o":79.03,"t":"2026-01-20T05:00:00Z","v":1227524,"vw":78.111067},{"c":79.57,"h":80.215,"l":77.74,"n":29890,"o":78.21,"t":"2026-01-21T05:00:00Z","v":2328357,"vw":79.600311},{"c":78.22,"h":81.19,"l":77.925,"n":25531,"o":80.07,"t":"2026-01-22T05:00:00Z","v":1675737,"vw":78.879856},{"c":77.37,"h":78.53,"l":76.01,"n":25095,"o":77.93,"t":"2026-01-23T05:00:00Z","v":1783007,"vw":77.014975},{"c":76.5,"h":77.3,"l":75.68,"n":23424,"o":76.88,"t":"2026-01-26T05:00:00Z","v":1558914,"vw":76.392846},{"c":76.35,"h":77.27,"l":76.12,"n":22464,"o":76.5,"t":"2026-01-27T05:00:00Z","v":1424834,"vw":76.489341},{"c":72.8,"h":76.42,"l":72.285,"n":38235,"o":76.26,"t":"2026-01-28T05:00:00Z","v":2971242,"vw":73.352462},{"c":72.81,"h":74.56,"l":72.45,"n":25028,"o":73.34,"t":"2026-01-29T05:00:00Z","v":1668606,"vw":72.998223},{"c":72.79,"h":73.375,"l":70.59,"n":26583,"o":72.38,"t":"2026-01-30T05:00:00Z","v":1943159,"vw":72.475386},{"c":72.44,"h":73.23,"l":71.97,"n":20340,"o":72.72,"t":"2026-02-02T05:00:00Z","v":1088021,"vw":72.485802},{"c":72.2,"h":74.07,"l":71.64,"n":20860,"o":72.4,"t":"2026-02-03T05:00:00Z","v":971695,"vw":72.48619},{"c":75.3,"h":75.56,"l":72.33,"n":22260,"o":72.42,"t":"2026-02-04T05:00:00Z","v":1373826,"vw":74.838415},{"c":75.25,"h":75.905,"l":74.28,"n":23097,"o":75.48,"t":"2026-02-05T05:00:00Z","v":1209918,"vw":75.207943},{"c":77.29,"h":77.52,"l":74.78,"n":22834,"o":75.25,"t":"2026-02-06T05:00:00Z","v":1421850,"vw":76.781829},{"c":78.08,"h":78.345,"l":76.17,"n":19148,"o":76.71,"t":"2026-02-09T05:00:00Z","v":1021179,"vw":77.643895},{"c":80.26,"h":81.465,"l":78.045,"n":26021,"o":79.01,"t":"2026-02-10T05:00:00Z","v":1607503,"vw":80.566455},{"c":79.5,"h":81.17,"l":78.75,"n":19617,"o":80.32,"t":"2026-02-11T05:00:00Z","v":1070598,"vw":79.494454},{"c":77.68,"h":82,"l":77.41,"n":23084,"o":80.15,"t":"2026-02-12T05:00:00Z","v":1548834,"vw":78.793692},{"c":77.76,"h":79.69,"l":77.07,"n":16967,"o":78.28,"t":"2026-02-13T05:00:00Z","v":931743,"vw":78.270695},{"c":80.33,"h":80.52,"l":77.92,"n":24416,"o":78.35,"t":"2026-02-17T05:00:00Z","v":2577739,"vw":79.803194},{"c":80.24,"h":82.96,"l":79.81,"n":42845,"o":80,"t":"2026-02-18T05:00:00Z","v":2567086,"vw":81.120718},{"c":84.71,"h":86.935,"l":81,"n":47474,"o":82.465,"t":"2026-02-19T05:00:00Z","v":3496603,"vw":85.44595},{"c":84.27,"h":84.85,"l":82.31,"n":33633,"o":84.45,"t":"2026-02-20T05:00:00Z","v":1991047,"vw":83.839427},{"c":83.1,"h":83.89,"l":80.85,"n":32210,"o":83.07,"t":"2026-02-23T05:00:00Z","v":1897145,"vw":82.766461},{"c":84.37,"h":84.83,"l":82.56,"n":26383,"o":83.02,"t":"2026-02-24T05:00:00Z","v":1517556,"vw":83.875543},{"c":83.96,"h":84.75,"l":82.815,"n":28524,"o":84.57,"t":"2026-02-25T05:00:00Z","v":1616800,"vw":83.880098},{"c":84.04,"h":85.36,"l":82.975,"n":22201,"o":84.58,"t":"2026-02-26T05:00:00Z","v":1297637,"vw":84.119881},{"c":81.8,"h":83.82,"l":81.265,"n":15638,"o":83,"t":"2026-02-27T05:00:00Z","v":987052,"vw":81.971319},{"c":80.5,"h":81.76,"l":77.43,"n":24796,"o":79.29,"t":"2026-03-02T05:00:00Z","v":1636643,"vw":80.554529},{"c":80.92,"h":81.19,"l":77.7333,"n":19138,"o":80.09,"t":"2026-03-03T05:00:00Z","v":1036434,"vw":80.184368},{"c":80.44,"h":81.74,"l":79.78,"n":20426,"o":81.65,"t":"2026-03-04T05:00:00Z","v":1080003,"vw":80.655612},{"c":79.59,"h":81.32,"l":78.64,"n":19322,"o":80,"t":"2026-03-05T05:00:00Z","v":1392878,"vw":79.669975},{"c":76.77,"h":78.955,"l":74.57,"n":21737,"o":78.03,"t":"2026-03-06T05:00:00Z","v":1113511,"vw":76.987563},{"c":76.24,"h":76.955,"l":73.43,"n":27398,"o":75.66,"t":"2026-03-09T04:00:00Z","v":1458269,"vw":75.618002},{"c":73.93,"h":75.87,"l":73.83,"n":25660,"o":75.33,"t":"2026-03-10T04:00:00Z","v":1797639,"vw":74.542921},{"c":74.66,"h":75.25,"l":73.63,"n":24941,"o":74.44,"t":"2026-03-11T04:00:00Z","v":1533129,"vw":74.554436},{"c":73.59,"h":74.91,"l":72.05,"n":23657,"o":72.96,"t":"2026-03-12T04:00:00Z","v":1388487,"vw":74.018258},{"c":73.41,"h":75.04,"l":73.15,"n":24354,"o":74.22,"t":"2026-03-13T04:00:00Z","v":1139971,"vw":73.755616},{"c":75.73,"h":75.97,"l":74.22,"n":21664,"o":74.25,"t":"2026-03-16T04:00:00Z","v":1092219,"vw":75.618202},{"c":78.08,"h":78.47,"l":76.4,"n":19817,"o":76.61,"t":"2026-03-17T04:00:00Z","v":992028,"vw":77.995509},{"c":78.5,"h":78.96,"l":77.38,"n":19225,"o":77.38,"t":"2026-03-18T04:00:00Z","v":1140001,"vw":78.492284},{"c":79.07,"h":79.715,"l":77.7,"n":24741,"o":78.03,"t":"2026-03-19T04:00:00Z","v":1219025,"vw":78.873215},{"c":76.19,"h":78.82,"l":75.79,"n":19040,"o":78.41,"t":"2026-03-20T04:00:00Z","v":1410866,"vw":76.52751},{"c":77.15,"h":79.55,"l":77.13,"n":23184,"o":78.83,"t":"2026-03-23T04:00:00Z","v":1306735,"vw":77.930524},{"c":77.39,"h":77.59,"l":76.28,"n":18443,"o":76.4,"t":"2026-03-24T04:00:00Z","v":861891,"vw":77.2127},{"c":79.19,"h":79.23,"l":76.88,"n":21950,"o":78.23,"t":"2026-03-25T04:00:00Z","v":1095610,"vw":78.593675},{"c":80.59,"h":81.34,"l":79.02,"n":24640,"o":79.02,"t":"2026-03-26T04:00:00Z","v":1391368,"vw":80.62411},{"c":79.43,"h":81.77,"l":78.78,"n":28281,"o":80.02,"t":"2026-03-27T04:00:00Z","v":1612431,"vw":79.611814},{"c":80.15,"h":81.1,"l":79.3,"n":24911,"o":79.3,"t":"2026-03-30T04:00:00Z","v":1367456,"vw":80.259178},{"c":81.23,"h":82.04,"l":79.67,"n":25626,"o":80.79,"t":"2026-03-31T04:00:00Z","v":1384183,"vw":80.941663},{"c":81.47,"h":81.795,"l":80.01,"n":23336,"o":81.22,"t":"2026-04-01T04:00:00Z","v":1256806,"vw":81.174556},{"c":82.16,"h":82.88,"l":79.46,"n":20391,"o":80.74,"t":"2026-04-02T04:00:00Z","v":894010,"vw":81.758772},{"c":83.32,"h":83.65,"l":81.51,"n":18721,"o":81.65,"t":"2026-04-06T04:00:00Z","v":825502,"vw":83.03659},{"c":81.21,"h":83.525,"l":80.5,"n":18752,"o":83,"t":"2026-04-07T04:00:00Z","v":977364,"vw":81.435512},{"c":83.09,"h":85.61,"l":82.96,"n":24974,"o":83.35,"t":"2026-04-08T04:00:00Z","v":1574133,"vw":83.642214},{"c":86.12,"h":86.4175,"l":82.875,"n":23852,"o":83,"t":"2026-04-09T04:00:00Z","v":1329807,"vw":85.386524},{"c":85.67,"h":87,"l":85.59,"n":18853,"o":86.28,"t":"2026-04-10T04:00:00Z","v":958463,"vw":86.064454},{"c":85.91,"h":86.01,"l":83.57,"n":16910,"o":85,"t":"2026-04-13T04:00:00Z","v":975160,"vw":85.272465},{"c":87.38,"h":87.6,"l":85.615,"n":17063,"o":86,"t":"2026-04-14T04:00:00Z","v":733195,"vw":87.124803},{"c":87.54,"h":88.19,"l":86.46,"n":23096,"o":87.27,"t":"2026-04-15T04:00:00Z","v":1370918,"vw":87.555481},{"c":87.31,"h":88.73,"l":86.82,"n":17616,"o":88.3,"t":"2026-04-16T04:00:00Z","v":753971,"vw":87.416104},{"c":89.28,"h":90.18,"l":88.13,"n":22078,"o":88.13,"t":"2026-04-17T04:00:00Z","v":1246140,"vw":89.471127},{"c":89.91,"h":90.01,"l":88.61,"n":20554,"o":88.87,"t":"2026-04-20T04:00:00Z","v":1098265,"vw":89.563621},{"c":87.99,"h":90.35,"l":87.76,"n":18489,"o":89.93,"t":"2026-04-21T04:00:00Z","v":971284,"vw":88.299342},{"c":85.24,"h":88.63,"l":85,"n":20124,"o":88.63,"t":"2026-04-22T04:00:00Z","v":1344762,"vw":85.59683},{"c":86.44,"h":86.89,"l":84.961,"n":20424,"o":85.45,"t":"2026-04-23T04:00:00Z","v":1387003,"vw":86.198109},{"c":85.88,"h":87.025,"l":85.28,"n":19202,"o":86.05,"t":"2026-04-24T04:00:00Z","v":1215558,"vw":85.78157},{"c":85.34,"h":86.735,"l":84.285,"n":24108,"o":86.64,"t":"2026-04-27T04:00:00Z","v":1390407,"vw":85.149459},{"c":85.46,"h":86.82,"l":84.48,"n":23049,"o":85.2,"t":"2026-04-28T04:00:00Z","v":1099002,"vw":85.528972},{"c":84.09,"h":85.865,"l":83.25,"n":31566,"o":85.12,"t":"2026-04-29T04:00:00Z","v":1992460,"vw":84.147795},{"c":81.38,"h":85.35,"l":80.265,"n":34440,"o":83.53,"t":"2026-04-30T04:00:00Z","v":2274439,"vw":82.452815},{"c":80.84,"h":83.04,"l":80.82,"n":25419,"o":81.67,"t":"2026-05-01T04:00:00Z","v":1393713,"vw":81.645862},{"c":80.24,"h":82.29,"l":79.795,"n":23048,"o":80.37,"t":"2026-05-04T04:00:00Z","v":1099769,"vw":80.63838},{"c":80.38,"h":82,"l":79.69,"n":20079,"o":80.29,"t":"2026-05-05T04:00:00Z","v":950977,"vw":80.738829},{"c":83.31,"h":84.26,"l":80.79,"n":22897,"o":80.79,"t":"2026-05-06T04:00:00Z","v":1220239,"vw":83.280337},{"c":83.84,"h":86,"l":83.29,"n":24795,"o":83.94,"t":"2026-05-07T04:00:00Z","v":1254409,"vw":84.352262},{"c":82.67,"h":85.19,"l":82.095,"n":16591,"o":83.94,"t":"2026-05-08T04:00:00Z","v":764969,"vw":83.231619},{"c":82.06,"h":82.8415,"l":80.93,"n":20327,"o":82.41,"t":"2026-05-11T04:00:00Z","v":1084005,"vw":82.250878},{"c":81.82,"h":83,"l":81.58,"n":13020,"o":82.98,"t":"2026-05-12T04:00:00Z","v":1012797,"vw":82.142638},{"c":81.21,"h":83.61,"l":80.48,"n":20319,"o":81.49,"t":"2026-05-13T04:00:00Z","v":957925,"vw":81.500371},{"c":80.65,"h":82.38,"l":80.45,"n":15423,"o":81.86,"t":"2026-05-14T04:00:00Z","v":825481,"vw":80.980249},{"c":79.74,"h":81.55,"l":79.64,"n":14883,"o":81.55,"t":"2026-05-15T04:00:00Z","v":924927,"vw":80.061428},{"c":78.14,"h":80.15,"l":77.855,"n":21357,"o":79.2,"t":"2026-05-18T04:00:00Z","v":1110539,"vw":78.54009},{"c":77.27,"h":78.61,"l":76.81,"n":19824,"o":78.14,"t":"2026-05-19T04:00:00Z","v":931415,"vw":77.590758},{"c":80.9,"h":81.43,"l":76.785,"n":21103,"o":77.51,"t":"2026-05-20T04:00:00Z","v":1212166,"vw":80.215924},{"c":80.74,"h":82.11,"l":78.3,"n":21914,"o":80.04,"t":"2026-05-21T04:00:00Z","v":1598549,"vw":80.658636},{"c":79.14,"h":80.6,"l":78.555,"n":21360,"o":80.32,"t":"2026-05-22T04:00:00Z","v":1524301,"vw":79.340952},{"c":80.7,"h":80.9625,"l":78.61,"n":24248,"o":79.23,"t":"2026-05-26T04:00:00Z","v":1314411,"vw":80.34133},{"c":83.7,"h":84.18,"l":81.48,"n":20895,"o":81.48,"t":"2026-05-27T04:00:00Z","v":1166189,"vw":83.34325},{"c":82.61,"h":83.51,"l":82.27,"n":22845,"o":83.2,"t":"2026-05-28T04:00:00Z","v":1155143,"vw":82.773232},{"c":80.26,"h":82.605,"l":79.75,"n":22647,"o":82.2,"t":"2026-05-29T04:00:00Z","v":1291892,"vw":80.612356},{"c":79.12,"h":80.13,"l":77.76,"n":30018,"o":79.34,"t":"2026-06-01T04:00:00Z","v":1439156,"vw":78.802672},{"c":81.48,"h":82.8,"l":78.49,"n":27991,"o":78.95,"t":"2026-06-02T04:00:00Z","v":1304571,"vw":81.636734},{"c":80.11,"h":81.855,"l":79.93,"n":22174,"o":81.21,"t":"2026-06-03T04:00:00Z","v":1256208,"vw":80.462387},{"c":79.69,"h":81.225,"l":79.4,"n":21252,"o":80.72,"t":"2026-06-04T04:00:00Z","v":850409,"vw":79.85981},{"c":81.96,"h":82.375,"l":80.36,"n":18383,"o":80.36,"t":"2026-06-05T04:00:00Z","v":767570,"vw":81.783301},{"c":79.59,"h":81.96,"l":79.43,"n":22869,"o":81.4,"t":"2026-06-08T04:00:00Z","v":1139135,"vw":80.078938},{"c":80.48,"h":82.61,"l":80.15,"n":21750,"o":80.2,"t":"2026-06-09T04:00:00Z","v":1150668,"vw":80.841591},{"c":76.71,"h":80.23,"l":76.41,"n":33512,"o":80,"t":"2026-06-10T04:00:00Z","v":2136824,"vw":77.342676},{"c":77.42,"h":77.89,"l":74.55,"n":32241,"o":76.99,"t":"2026-06-11T04:00:00Z","v":2069401,"vw":76.640738},{"c":79.39,"h":79.54,"l":77.14,"n":24169,"o":78.09,"t":"2026-06-12T04:00:00Z","v":1714449,"vw":78.753142},{"c":81.35,"h":81.52,"l":79.31,"n":26386,"o":80,"t":"2026-06-15T04:00:00Z","v":1616550,"vw":80.882514},{"c":85.36,"h":85.46,"l":80.18,"n":28429,"o":81.22,"t":"2026-06-16T04:00:00Z","v":1632880,"vw":84.067674},{"c":83.57,"h":87.315,"l":83.36,"n":28608,"o":84.96,"t":"2026-06-17T04:00:00Z","v":1816403,"vw":84.771277},{"c":84.2,"h":86.345,"l":83.77,"n":22069,"o":84.33,"t":"2026-06-18T04:00:00Z","v":1578859,"vw":84.536798},{"c":82.02,"h":84.17,"l":81.34,"n":23313,"o":83,"t":"2026-06-22T04:00:00Z","v":1280476,"vw":82.484834},{"c":84.65,"h":84.72,"l":81.84,"n":22252,"o":81.84,"t":"2026-06-23T04:00:00Z","v":1163390,"vw":84.399139},{"c":85.81,"h":88,"l":84.48,"n":25798,"o":86.12,"t":"2026-06-24T04:00:00Z","v":1461677,"vw":85.973507},{"c":86.12,"h":87.14,"l":85.49,"n":20183,"o":85.85,"t":"2026-06-25T04:00:00Z","v":984587,"vw":86.018363},{"c":87.37,"h":87.48,"l":85.66,"n":25007,"o":85.99,"t":"2026-06-26T04:00:00Z","v":2670272,"vw":86.984579},{"c":86.71,"h":88.3599,"l":86.045,"n":29403,"o":87.08,"t":"2026-06-29T04:00:00Z","v":1928450,"vw":87.076473},{"c":84.21,"h":86.2,"l":83.87,"n":18627,"o":85.82,"t":"2026-06-30T04:00:00Z","v":1301362,"vw":84.791775},{"c":83.6,"h":85.25,"l":83.1675,"n":21907,"o":84.3,"t":"2026-07-01T04:00:00Z","v":1061368,"vw":83.95564},{"c":82.41,"h":84.89,"l":81.27,"n":26934,"o":84.85,"t":"2026-07-02T04:00:00Z","v":2024213,"vw":82.315232},{"c":81.74,"h":82.01,"l":79.665,"n":22540,"o":81.56,"t":"2026-07-06T04:00:00Z","v":1480776,"vw":81.369106},{"c":81.6,"h":83.29,"l":81.16,"n":22856,"o":82.11,"t":"2026-07-07T04:00:00Z","v":1114065,"vw":81.984366},{"c":77.16,"h":80.945,"l":77.03,"n":25474,"o":80.33,"t":"2026-07-08T04:00:00Z","v":1501222,"vw":77.646333},{"c":79.88,"h":80.655,"l":76.73,"n":24367,"o":77,"t":"2026-07-09T04:00:00Z","v":1424084,"vw":79.64253},{"c":78.54,"h":81.245,"l":78.12,"n":20091,"o":80.34,"t":"2026-07-10T04:00:00Z","v":1275370,"vw":78.859063},{"c":77.19,"h":80.1,"l":77.04,"n":21364,"o":79.72,"t":"2026-07-13T04:00:00Z","v":1000748,"vw":77.532823},{"c":77.63,"h":78.22,"l":76.49,"n":22452,"o":77.55,"t":"2026-07-14T04:00:00Z","v":1300286,"vw":77.600999},{"c":79.04,"h":80.02,"l":77.41,"n":25082,"o":77.83,"t":"2026-07-15T04:00:00Z","v":1252186,"vw":78.884411},{"c":78.97,"h":80.495,"l":78.63,"n":22136,"o":79.64,"t":"2026-07-16T04:00:00Z","v":955942,"vw":79.080789},{"c":76.56,"h":78.81,"l":76.29,"n":25459,"o":78.78,"t":"2026-07-17T04:00:00Z","v":1265875,"vw":76.832397},{"c":76.57,"h":77.34,"l":75.65,"n":26177,"o":76.57,"t":"2026-07-20T04:00:00Z","v":1675625,"vw":76.400992},{"c":75.72,"h":77.703,"l":75.59,"n":22046,"o":76.52,"t":"2026-07-21T04:00:00Z","v":977196,"vw":75.943812},{"c":75.68,"h":76.66,"l":75.07,"n":25260,"o":75.55,"t":"2026-07-22T04:00:00Z","v":1389738,"vw":75.84509},{"c":73.48,"h":75.505,"l":72.4,"n":34933,"o":74.581,"t":"2026-07-23T04:00:00Z","v":2442004,"vw":73.408591},{"c":73.53,"h":75.09,"l":72.32,"n":30515,"o":73.04,"t":"2026-07-24T04:00:00Z","v":2053064,"vw":73.879049},{"c":75.18,"h":75.91,"l":72.81,"n":31683,"o":74.65,"t":"2026-07-27T04:00:00Z","v":1758197,"vw":74.797824},{"c":75.67,"h":75.78,"l":73.33,"n":23355,"o":74.64,"t":"2026-07-28T04:00:00Z","v":1344827,"vw":75.212916},{"c":75.58,"h":76.67,"l":74.63,"n":24520,"o":74.63,"t":"2026-07-29T04:00:00Z","v":1427767,"vw":75.648802},{"c":76.11,"h":76.67,"l":74.32,"n":22834,"o":75.23,"t":"2026-07-30T04:00:00Z","v":1392672,"vw":76.061784},{"c":74.86,"h":76.81,"l":74.83,"n":18802,"o":76.38,"t":"2026-07-31T04:00:00Z","v":1071346,"vw":75.186271},{"c":75.27,"h":76.82,"l":74.92,"n":21280,"o":75.88,"t":"2026-08-03T04:00:00Z","v":1343017,"vw":75.379745},{"c":76.03,"h":77.06,"l":75.19,"n":25192,"o":75.85,"t":"2026-08-04T04:00:00Z","v":1329086,"vw":76.066996},{"c":76.12,"h":77.89,"l":75.57,"n":21760,"o":75.83,"t":"2026-08-05T04:00:00Z","v":1327090,"vw":76.431115},{"c":75.21,"h":77,"l":74.87,"n":17391,"o":76.79,"t":"2026-08-06T04:00:00Z","v":971266,"vw":75.599288},{"c":73.81,"h":75.17,"l":73.47,"n":20872,"o":75.16,"t":"2026-08-07T04:00:00Z","v":910235,"vw":73.985744},{"c":71.35,"h":73.25,"l":71.25,"n":22150,"o":73,"t":"2026-08-10T04:00:00Z","v":1390493,"vw":71.601484},{"c":72.47,"h":73.41,"l":71.44,"n":23818,"o":71.45,"t":"2026-08-11T04:00:00Z","v":1701301,"vw":72.632224},{"c":74.02,"h":74.47,"l":72.96,"n":22296,"o":73.09,"t":"2026-08-12T04:00:00Z","v":2196693,"vw":73.990693},{"c":74.31,"h":75.25,"l":73.68,"n":19488,"o":73.71,"t":"2026-08-13T04:00:00Z","v":1282327,"vw":74.070527},{"c":73.63,"h":74.97,"l":73.465,"n":13641,"o":74.51,"t":"2026-08-14T04:00:00Z","v":811996,"vw":73.788309},{"c":72.94,"h":74.36,"l":72.39,"n":20699,"o":74.36,"t":"2026-08-17T04:00:00Z","v":1119227,"vw":72.964844},{"c":73.36,"h":73.82,"l":72.14,"n":18760,"o":73.81,"t":"2026-08-18T04:00:00Z","v":894475,"vw":73.34854},{"c":75.85,"h":76.575,"l":73.94,"n":23490,"o":74.23,"t":"2026-08-19T04:00:00Z","v":1147848,"vw":75.858036},{"c":75.31,"h":76.12,"l":74.96,"n":18240,"o":76.12,"t":"2026-08-20T04:00:00Z","v":987975,"vw":75.343076},{"c":74.62,"h":75.8443,"l":73.96,"n":18030,"o":75.78,"t":"2026-08-21T04:00:00Z","v":922145,"vw":74.542725},{"c":74.35,"h":75.34,"l":73.64,"n":20354,"o":74.49,"t":"2026-08-24T04:00:00Z","v":1176784,"vw":74.272302},{"c":75.87,"h":76.315,"l":74.2,"n":18683,"o":75.24,"t":"2026-08-25T04:00:00Z","v":1113161,"vw":75.425329},{"c":76.84,"h":77.21,"l":75.35,"n":19189,"o":75.99,"t":"2026-08-26T04:00:00Z","v":1134986,"vw":76.707778},{"c":76.76,"h":78.46,"l":76.25,"n":22651,"o":77.69,"t":"2026-08-27T04:00:00Z","v":1282613,"vw":77.152213},{"c":76.02,"h":77.66,"l":75.655,"n":18037,"o":77.55,"t":"2026-08-28T04:00:00Z","v":946783,"vw":76.110141},{"c":73.66,"h":75.11,"l":72.98,"n":17978,"o":75.11,"t":"2026-08-31T04:00:00Z","v":836831,"vw":73.70656},{"c":71.01,"h":73.415,"l":70.68,"n":22596,"o":72.99,"t":"2026-09-01T04:00:00Z","v":997960,"vw":71.259672},{"c":71.28,"h":72.63,"l":71.03,"n":17908,"o":71.44,"t":"2026-09-02T04:00:00Z","v":990055,"vw":71.660852},{"c":70.99,"h":71.84,"l":70.02,"n":17098,"o":71.22,"t":"2026-09-03T04:00:00Z","v":1122003,"vw":71.045514},{"c":71.8,"h":72.16,"l":70.79,"n":13788,"o":70.92,"t":"2026-09-04T04:00:00Z","v":660935,"vw":71.682468},{"c":69.87,"h":72.25,"l":69.8,"n":18524,"o":71.45,"t":"2026-09-08T04:00:00Z","v":861627,"vw":70.173143},{"c":69.78,"h":70.51,"l":68.54,"n":30009,"o":69.29,"t":"2026-09-09T04:00:00Z","v":2516873,"vw":69.773846},{"c":68.62,"h":70.21,"l":68.44,"n":22795,"o":69.93,"t":"2026-09-10T04:00:00Z","v":1066203,"vw":68.960967},{"c":69.31,"h":70.415,"l":68.79,"n":19171,"o":69.58,"t":"2026-09-11T04:00:00Z","v":1295718,"vw":69.456054},{"c":69.2,"h":69.59,"l":68.63,"n":17917,"o":69.29,"t":"2026-09-14T04:00:00Z","v":1106377,"vw":69.161705},{"c":67.48,"h":69.39,"l":67.41,"n":21786,"o":68.96,"t":"2026-09-15T04:00:00Z","v":1375693,"vw":67.850147},{"c":68.17,"h":70.08,"l":67.51,"n":26759,"o":67.7,"t":"2026-09-16T04:00:00Z","v":1461019,"vw":68.594964},{"c":69.17,"h":69.45,"l":67.93,"n":22350,"o":69.26,"t":"2026-09-17T04:00:00Z","v":1303066,"vw":69.064756},{"c":68.06,"h":69.115,"l":67.4,"n":22532,"o":69.02,"t":"2026-09-18T04:00:00Z","v":2276054,"vw":68.108111},{"c":67.15,"h":69.49,"l":66.87,"n":27086,"o":69.23,"t":"2026-09-21T04:00:00Z","v":2007815,"vw":67.368935},{"c":67.86,"h":69.45,"l":67.32,"n":24996,"o":68.54,"t":"2026-09-22T04:00:00Z","v":1382259,"vw":67.857064},{"c":69.31,"h":69.57,"l":67.53,"n":20629,"o":67.77,"t":"2026-09-23T04:00:00Z","v":1039713,"vw":69.014367},{"c":69.25,"h":70.565,"l":68.44,"n":18078,"o":69.2,"t":"2026-09-24T04:00:00Z","v":753994,"vw":69.48434},{"c":69.99,"h":70.15,"l":68.79,"n":14835,"o":69.62,"t":"2026-09-25T04:00:00Z","v":718482,"vw":69.771388},{"c":70.83,"h":71.31,"l":69.445,"n":19431,"o":69.68,"t":"2026-09-28T04:00:00Z","v":898761,"vw":70.72124},{"c":72.44,"h":73.28,"l":71.16,"n":22192,"o":72.98,"t":"2026-09-29T04:00:00Z","v":1351947,"vw":72.247323},{"c":71.84,"h":73.14,"l":71.0825,"n":20552,"o":72.82,"t":"2026-09-30T04:00:00Z","v":929196,"vw":71.726119},{"c":71.49,"h":72.75,"l":70.46,"n":18848,"o":72.75,"t":"2026-10-01T04:00:00Z","v":976358,"vw":71.305646},{"c":71.79,"h":72.99,"l":70.83,"n":20530,"o":72.76,"t":"2026-10-02T04:00:00Z","v":900835,"vw":71.649644},{"c":71.22,"h":72.19,"l":70.33,"n":19893,"o":71.45,"t":"2026-10-05T04:00:00Z","v":1578949,"vw":71.499083},{"c":72.65,"h":73.54,"l":70.86,"n":22645,"o":71.49,"t":"2026-10-06T04:00:00Z","v":967555,"vw":72.492523},{"c":72.24,"h":72.64,"l":71.41,"n":17130,"o":72.04,"t":"2026-10-07T04:00:00Z","v":1199489,"vw":72.200299},{"c":73.36,"h":73.61,"l":71.42,"n":19080,"o":71.42,"t":"2026-10-08T04:00:00Z","v":1298048,"vw":73.152954},{"c":74.06,"h":74.46,"l":72.78,"n":19150,"o":73.45,"t":"2026-10-09T04:00:00Z","v":983134,"vw":73.982509},{"c":73.35,"h":74.55,"l":73.32,"n":16406,"o":73.32,"t":"2026-10-12T04:00:00Z","v":767885,"vw":73.789637},{"c":73.42,"h":73.82,"l":72.28,"n":17449,"o":73.82,"t":"2026-10-13T04:00:00Z","v":829565,"vw":73.197792},{"c":72.59,"h":73.5,"l":72.4,"n":21788,"o":73.38,"t":"2026-10-14T04:00:00Z","v":1222823,"vw":72.670809},{"c":75.38,"h":75.86,"l":72.78,"n":21315,"o":72.78,"t":"2026-10-15T04:00:00Z","v":1195253,"vw":75.104569},{"c":75.6,"h":77.65,"l":75.45,"n":21039,"o":76.01,"t":"2026-10-16T04:00:00Z","v":1105607,"vw":76.098459},{"c":76.19,"h":76.865,"l":75.2,"n":25770,"o":75.54,"t":"2026-10-19T04:00:00Z","v":1609565,"vw":76.257923},{"c":77.35,"h":77.7,"l":75.72,"n":32893,"o":76.55,"t":"2026-10-20T04:00:00Z","v":2789863,"vw":76.910169},{"c":78.36,"h":78.88,"l":77.16,"n":31070,"o":77.9,"t":"2026-10-21T04:00:00Z","v":1770887,"vw":78.234612},{"c":75.07,"h":79.815,"l":74.47,"n":43712,"o":79.325,"t":"2026-10-22T04:00:00Z","v":2781606,"vw":75.820379}],"volatilityBars":[{"c":68.15,"h":68.15,"l":67.15,"n":88,"o":67.65,"t":"2026-09-22T13:00:00Z","v":2101,"vw":67.673283},{"c":68.35,"h":68.35,"l":67.64,"n":19,"o":67.64,"t":"2026-09-22T13:15:00Z","v":731,"vw":67.991606},{"c":68.815,"h":69.09,"l":68.165,"n":414,"o":68.54,"t":"2026-09-22T13:30:00Z","v":30726,"vw":68.6585},{"c":68.87,"h":69.115,"l":68.66,"n":464,"o":68.815,"t":"2026-09-22T13:45:00Z","v":20638,"vw":68.905619},{"c":69.39,"h":69.45,"l":68.84,"n":767,"o":68.85,"t":"2026-09-22T14:00:00Z","v":32890,"vw":69.138055},{"c":68.61,"h":69.37,"l":68.49,"n":859,"o":69.37,"t":"2026-09-22T14:15:00Z","v":27914,"vw":68.922141},{"c":68.05,"h":68.675,"l":68.02,"n":1194,"o":68.675,"t":"2026-09-22T14:30:00Z","v":27714,"vw":68.281751},{"c":67.63,"h":67.96,"l":67.61,"n":827,"o":67.96,"t":"2026-09-22T14:45:00Z","v":36442,"vw":67.781741},{"c":67.5,"h":67.75,"l":67.38,"n":862,"o":67.655,"t":"2026-09-22T15:00:00Z","v":29378,"vw":67.544897},{"c":67.61,"h":67.65,"l":67.48,"n":556,"o":67.5,"t":"2026-09-22T15:15:00Z","v":18203,"vw":67.555248},{"c":67.77,"h":67.805,"l":67.575,"n":951,"o":67.575,"t":"2026-09-22T15:30:00Z","v":52248,"vw":67.720328},{"c":67.8,"h":67.93,"l":67.595,"n":848,"o":67.77,"t":"2026-09-22T15:45:00Z","v":23545,"vw":67.763046},{"c":67.895,"h":67.99,"l":67.81,"n":791,"o":67.83,"t":"2026-09-22T16:00:00Z","v":25645,"vw":67.906111},{"c":67.79,"h":67.965,"l":67.77,"n":673,"o":67.895,"t":"2026-09-22T16:15:00Z","v":18507,"vw":67.889554},{"c":67.835,"h":67.895,"l":67.64,"n":825,"o":67.795,"t":"2026-09-22T16:30:00Z","v":30881,"vw":67.794718},{"c":67.845,"h":68.045,"l":67.72,"n":916,"o":67.81,"t":"2026-09-22T16:45:00Z","v":30173,"vw":67.867327},{"c":67.34,"h":67.89,"l":67.32,"n":731,"o":67.85,"t":"2026-09-22T17:00:00Z","v":61055,"vw":67.580024},{"c":67.645,"h":67.7,"l":67.36,"n":814,"o":67.385,"t":"2026-09-22T17:15:00Z","v":51835,"vw":67.496493},{"c":67.74,"h":67.8,"l":67.58,"n":574,"o":67.66,"t":"2026-09-22T17:30:00Z","v":29662,"vw":67.661757},{"c":67.89,"h":67.98,"l":67.62,"n":959,"o":67.76,"t":"2026-09-22T17:45:00Z","v":34069,"vw":67.75126},{"c":67.55,"h":67.92,"l":67.53,"n":568,"o":67.88,"t":"2026-09-22T18:00:00Z","v":18293,"vw":67.729015},{"c":67.5,"h":67.64,"l":67.4,"n":770,"o":67.54,"t":"2026-09-22T18:15:00Z","v":29357,"vw":67.514761},{"c":67.725,"h":67.75,"l":67.49,"n":739,"o":67.51,"t":"2026-09-22T18:30:00Z","v":25303,"vw":67.607149},{"c":67.78,"h":67.9775,"l":67.69,"n":802,"o":67.725,"t":"2026-09-22T18:45:00Z","v":32012,"vw":67.791303},{"c":67.72,"h":67.875,"l":67.59,"n":821,"o":67.81,"t":"2026-09-22T19:00:00Z","v":28670,"vw":67.745375},{"c":67.74,"h":67.85,"l":67.62,"n":988,"o":67.705,"t":"2026-09-22T19:15:00Z","v":41323,"vw":67.735689},{"c":67.94,"h":67.985,"l":67.62,"n":1502,"o":67.71,"t":"2026-09-22T19:30:00Z","v":87603,"vw":67.792556},{"c":67.86,"h":67.95,"l":67.58,"n":4017,"o":67.94,"t":"2026-09-22T19:45:00Z","v":219224,"vw":67.783227},{"c":67.86,"h":67.86,"l":67.86,"n":13,"o":67.86,"t":"2026-09-22T20:00:00Z","v":153387,"vw":67.86},{"c":68.065,"h":68.32,"l":67.53,"n":607,"o":67.77,"t":"2026-09-23T13:30:00Z","v":30309,"vw":67.884508},{"c":67.82,"h":68.175,"l":67.7601,"n":362,"o":68.06,"t":"2026-09-23T13:45:00Z","v":15563,"vw":68.044729},{"c":68.43,"h":68.445,"l":67.735,"n":594,"o":67.87,"t":"2026-09-23T14:00:00Z","v":23277,"vw":68.04331},{"c":68.32,"h":68.74,"l":68.26,"n":611,"o":68.56,"t":"2026-09-23T14:15:00Z","v":22104,"vw":68.508821},{"c":67.85,"h":68.4,"l":67.85,"n":416,"o":68.33,"t":"2026-09-23T14:30:00Z","v":14873,"vw":68.224752},{"c":68.26,"h":68.26,"l":67.78,"n":626,"o":67.85,"t":"2026-09-23T14:45:00Z","v":25936,"vw":68.131372},{"c":68.38,"h":68.39,"l":68.25,"n":457,"o":68.31,"t":"2026-09-23T15:00:00Z","v":13869,"vw":68.322894},{"c":68.57,"h":68.71,"l":68.4,"n":618,"o":68.4,"t":"2026-09-23T15:15:00Z","v":41004,"vw":68.559011},{"c":68.41,"h":68.59,"l":68.41,"n":356,"o":68.53,"t":"2026-09-23T15:30:00Z","v":11533,"vw":68.491211},{"c":68.4,"h":68.47,"l":68.285,"n":401,"o":68.47,"t":"2026-09-23T15:45:00Z","v":13526,"vw":68.359119},{"c":68.47,"h":68.5099,"l":68.27,"n":441,"o":68.365,"t":"2026-09-23T16:00:00Z","v":19604,"vw":68.387045},{"c":68.63,"h":68.63,"l":68.48,"n":471,"o":68.53,"t":"2026-09-23T16:15:00Z","v":18034,"vw":68.57276},{"c":68.74,"h":68.74,"l":68.55,"n":522,"o":68.63,"t":"2026-09-23T16:30:00Z","v":17600,"vw":68.641484},{"c":68.665,"h":68.832,"l":68.57,"n":447,"o":68.715,"t":"2026-09-23T16:45:00Z","v":11606,"vw":68.705167},{"c":68.84,"h":68.85,"l":68.61,"n":550,"o":68.66,"t":"2026-09-23T17:00:00Z","v":18074,"vw":68.743616},{"c":68.95,"h":68.95,"l":68.81,"n":554,"o":68.85,"t":"2026-09-23T17:15:00Z","v":16232,"vw":68.860995},{"c":68.79,"h":68.945,"l":68.79,"n":496,"o":68.945,"t":"2026-09-23T17:30:00Z","v":15492,"vw":68.838321},{"c":69.02,"h":69.025,"l":68.805,"n":662,"o":68.805,"t":"2026-09-23T17:45:00Z","v":24179,"vw":68.952029},{"c":69.035,"h":69.12,"l":68.99,"n":654,"o":69.04,"t":"2026-09-23T18:00:00Z","v":24859,"vw":69.031313},{"c":69.14,"h":69.2,"l":69,"n":527,"o":69.03,"t":"2026-09-23T18:15:00Z","v":20063,"vw":69.07509},{"c":69.18,"h":69.19,"l":69.12,"n":533,"o":69.13,"t":"2026-09-23T18:30:00Z","v":21676,"vw":69.159256},{"c":69.02,"h":69.2,"l":68.98,"n":905,"o":69.18,"t":"2026-09-23T18:45:00Z","v":30787,"vw":69.066342},{"c":69.26,"h":69.32,"l":69.035,"n":1065,"o":69.04,"t":"2026-09-23T19:00:00Z","v":46033,"vw":69.172696},{"c":69.41,"h":69.42,"l":69.195,"n":1030,"o":69.255,"t":"2026-09-23T19:15:00Z","v":45371,"vw":69.283526},{"c":69.5,"h":69.54,"l":69.315,"n":1475,"o":69.39,"t":"2026-09-23T19:30:00Z","v":68675,"vw":69.42137},{"c":69.33,"h":69.57,"l":69.25,"n":4323,"o":69.52,"t":"2026-09-23T19:45:00Z","v":241636,"vw":69.375212},{"c":69.31,"h":69.31,"l":69.31,"n":17,"o":69.31,"t":"2026-09-23T20:00:00Z","v":164478,"vw":69.31},{"c":69.3,"h":69.3,"l":69.3,"n":1,"o":69.3,"t":"2026-09-23T20:15:00Z","v":500,"vw":69.3},{"c":69.35,"h":69.35,"l":69.35,"n":1,"o":69.35,"t":"2026-09-23T20:30:00Z","v":250,"vw":69.35},{"c":70.14,"h":70.565,"l":69.2,"n":515,"o":69.2,"t":"2026-09-24T13:30:00Z","v":50068,"vw":69.942461},{"c":70.03,"h":70.28,"l":69.82,"n":547,"o":70.01,"t":"2026-09-24T13:45:00Z","v":20858,"vw":70.072354},{"c":70.11,"h":70.3,"l":69.88,"n":600,"o":70.01,"t":"2026-09-24T14:00:00Z","v":22797,"vw":70.079376},{"c":69.61,"h":70.11,"l":69.535,"n":498,"o":70.11,"t":"2026-09-24T14:15:00Z","v":16113,"vw":69.707534},{"c":69.02,"h":69.6,"l":69.02,"n":471,"o":69.57,"t":"2026-09-24T14:30:00Z","v":12652,"vw":69.330192},{"c":69.08,"h":69.175,"l":68.95,"n":500,"o":68.95,"t":"2026-09-24T14:45:00Z","v":12978,"vw":69.061763},{"c":69.05,"h":69.24,"l":69.015,"n":469,"o":69.065,"t":"2026-09-24T15:00:00Z","v":12029,"vw":69.133794},{"c":68.9,"h":69.15,"l":68.845,"n":436,"o":69.06,"t":"2026-09-24T15:15:00Z","v":11356,"vw":68.952379},{"c":68.71,"h":68.98,"l":68.705,"n":401,"o":68.91,"t":"2026-09-24T15:30:00Z","v":13229,"vw":68.887776},{"c":68.6,"h":68.7,"l":68.53,"n":357,"o":68.68,"t":"2026-09-24T15:45:00Z","v":10407,"vw":68.593005},{"c":68.75,"h":68.75,"l":68.44,"n":540,"o":68.6,"t":"2026-09-24T16:00:00Z","v":18247,"vw":68.600701},{"c":69.54,"h":69.54,"l":68.86,"n":995,"o":68.86,"t":"2026-09-24T16:15:00Z","v":40517,"vw":69.211466},{"c":69.94,"h":70.09,"l":69.445,"n":591,"o":69.47,"t":"2026-09-24T16:30:00Z","v":19471,"vw":69.736258},{"c":69.775,"h":69.94,"l":69.775,"n":575,"o":69.86,"t":"2026-09-24T16:45:00Z","v":17920,"vw":69.849321},{"c":69.805,"h":69.81,"l":69.53,"n":446,"o":69.66,"t":"2026-09-24T17:00:00Z","v":14883,"vw":69.627831},{"c":69.65,"h":69.74,"l":69.5701,"n":411,"o":69.71,"t":"2026-09-24T17:15:00Z","v":14419,"vw":69.657084},{"c":69.91,"h":69.93,"l":69.645,"n":544,"o":69.71,"t":"2026-09-24T17:30:00Z","v":16218,"vw":69.755342},{"c":70.1,"h":70.1,"l":69.84,"n":505,"o":69.845,"t":"2026-09-24T17:45:00Z","v":13131,"vw":69.920775},{"c":69.9,"h":70.16,"l":69.89,"n":507,"o":70.055,"t":"2026-09-24T18:00:00Z","v":17742,"vw":69.988952},{"c":69.895,"h":70.03,"l":69.85,"n":445,"o":69.98,"t":"2026-09-24T18:15:00Z","v":14149,"vw":69.936708},{"c":69.715,"h":69.945,"l":69.715,"n":661,"o":69.93,"t":"2026-09-24T18:30:00Z","v":21429,"vw":69.801222},{"c":69.64,"h":69.76,"l":69.615,"n":658,"o":69.75,"t":"2026-09-24T18:45:00Z","v":19445,"vw":69.692726},{"c":69.685,"h":69.81,"l":69.645,"n":669,"o":69.645,"t":"2026-09-24T19:00:00Z","v":20203,"vw":69.702211},{"c":69.555,"h":69.69,"l":69.5,"n":838,"o":69.685,"t":"2026-09-24T19:15:00Z","v":32837,"vw":69.569041},{"c":69.525,"h":69.635,"l":69.47,"n":1135,"o":69.555,"t":"2026-09-24T19:30:00Z","v":47066,"vw":69.555426},{"c":69.255,"h":69.525,"l":69.08,"n":2822,"o":69.525,"t":"2026-09-24T19:45:00Z","v":117820,"vw":69.301597},{"c":69.25,"h":69.25,"l":69.25,"n":19,"o":69.25,"t":"2026-09-24T20:00:00Z","v":114736,"vw":69.25},{"c":69.345,"h":69.735,"l":68.79,"n":229,"o":69.62,"t":"2026-09-25T13:30:00Z","v":13217,"vw":69.336476},{"c":69.36,"h":69.37,"l":69.13,"n":160,"o":69.17,"t":"2026-09-25T13:45:00Z","v":5296,"vw":69.25097},{"c":69.21,"h":69.325,"l":68.97,"n":365,"o":69.325,"t":"2026-09-25T14:00:00Z","v":11493,"vw":69.103889},{"c":69.13,"h":69.35,"l":69.08,"n":276,"o":69.31,"t":"2026-09-25T14:15:00Z","v":10880,"vw":69.169173},{"c":69.04,"h":69.16,"l":69.04,"n":205,"o":69.115,"t":"2026-09-25T14:30:00Z","v":7690,"vw":69.101307},{"c":69.25,"h":69.25,"l":69,"n":490,"o":69.08,"t":"2026-09-25T14:45:00Z","v":22659,"vw":69.064571},{"c":69.17,"h":69.24,"l":68.93,"n":310,"o":69.205,"t":"2026-09-25T15:00:00Z","v":11387,"vw":69.143655},{"c":69.17,"h":69.285,"l":69.02,"n":314,"o":69.175,"t":"2026-09-25T15:15:00Z","v":11214,"vw":69.174455},{"c":69.14,"h":69.45,"l":69.14,"n":476,"o":69.19,"t":"2026-09-25T15:30:00Z","v":17289,"vw":69.271078},{"c":69.29,"h":69.29,"l":68.97,"n":332,"o":69.12,"t":"2026-09-25T15:45:00Z","v":10639,"vw":69.077616},{"c":69.72,"h":69.83,"l":69.33,"n":525,"o":69.36,"t":"2026-09-25T16:00:00Z","v":26195,"vw":69.510698},{"c":69.83,"h":69.86,"l":69.65,"n":416,"o":69.73,"t":"2026-09-25T16:15:00Z","v":19721,"vw":69.751344},{"c":70.005,"h":70.11,"l":69.74,"n":567,"o":69.85,"t":"2026-09-25T16:30:00Z","v":21136,"vw":69.941133},{"c":69.92,"h":70.095,"l":69.92,"n":529,"o":69.94,"t":"2026-09-25T16:45:00Z","v":18253,"vw":69.987872},{"c":70.1,"h":70.15,"l":69.8701,"n":445,"o":69.94,"t":"2026-09-25T17:00:00Z","v":14808,"vw":69.987519},{"c":69.94,"h":70.1399,"l":69.94,"n":464,"o":70.1399,"t":"2026-09-25T17:15:00Z","v":16214,"vw":70.010194},{"c":69.9,"h":69.93,"l":69.77,"n":523,"o":69.93,"t":"2026-09-25T17:30:00Z","v":20710,"vw":69.853939},{"c":69.78,"h":69.93,"l":69.76,"n":483,"o":69.88,"t":"2026-09-25T17:45:00Z","v":17776,"vw":69.833601},{"c":69.7925,"h":69.835,"l":69.72,"n":422,"o":69.79,"t":"2026-09-25T18:00:00Z","v":15230,"vw":69.774139},{"c":69.67,"h":69.84,"l":69.5825,"n":493,"o":69.81,"t":"2026-09-25T18:15:00Z","v":18307,"vw":69.731122},{"c":69.62,"h":69.705,"l":69.57,"n":500,"o":69.69,"t":"2026-09-25T18:30:00Z","v":18727,"vw":69.632023},{"c":69.51,"h":69.68,"l":69.51,"n":514,"o":69.62,"t":"2026-09-25T18:45:00Z","v":17066,"vw":69.611485},{"c":69.53,"h":69.55,"l":69.465,"n":608,"o":69.51,"t":"2026-09-25T19:00:00Z","v":20429,"vw":69.51803},{"c":69.63,"h":69.63,"l":69.54,"n":713,"o":69.54,"t":"2026-09-25T19:15:00Z","v":29546,"vw":69.596197},{"c":69.94,"h":69.97,"l":69.62,"n":844,"o":69.625,"t":"2026-09-25T19:30:00Z","v":37113,"vw":69.823768},{"c":70.03,"h":70.12,"l":69.9,"n":2920,"o":69.96,"t":"2026-09-25T19:45:00Z","v":150587,"vw":70.018929},{"c":69.99,"h":69.99,"l":69.99,"n":14,"o":69.99,"t":"2026-09-25T20:00:00Z","v":124435,"vw":69.99},{"c":70.17,"h":70.59,"l":69.445,"n":300,"o":69.68,"t":"2026-09-28T13:30:00Z","v":30916,"vw":69.673149},{"c":70.24,"h":70.5025,"l":70.15,"n":356,"o":70.29,"t":"2026-09-28T13:45:00Z","v":9814,"vw":70.34981},{"c":70.59,"h":70.59,"l":70.1,"n":293,"o":70.18,"t":"2026-09-28T14:00:00Z","v":9478,"vw":70.338018},{"c":70.22,"h":70.515,"l":70.075,"n":437,"o":70.515,"t":"2026-09-28T14:15:00Z","v":17145,"vw":70.256964},{"c":70.26,"h":70.38,"l":70.18,"n":392,"o":70.22,"t":"2026-09-28T14:30:00Z","v":10626,"vw":70.24644},{"c":70.26,"h":70.35,"l":70.19,"n":445,"o":70.29,"t":"2026-09-28T14:45:00Z","v":11009,"vw":70.269965},{"c":70.125,"h":70.225,"l":70.1,"n":524,"o":70.21,"t":"2026-09-28T15:00:00Z","v":19506,"vw":70.15645},{"c":70.46,"h":70.6,"l":70.16,"n":697,"o":70.16,"t":"2026-09-28T15:15:00Z","v":23783,"vw":70.455841},{"c":70.365,"h":70.58,"l":70.365,"n":537,"o":70.48,"t":"2026-09-28T15:30:00Z","v":19515,"vw":70.470613},{"c":70.37,"h":70.395,"l":70.255,"n":445,"o":70.36,"t":"2026-09-28T15:45:00Z","v":12432,"vw":70.336125},{"c":70.4,"h":70.475,"l":70.3,"n":605,"o":70.355,"t":"2026-09-28T16:00:00Z","v":19887,"vw":70.391299},{"c":71.27,"h":71.27,"l":70.3,"n":926,"o":70.415,"t":"2026-09-28T16:15:00Z","v":35326,"vw":70.713152},{"c":70.66,"h":71.31,"l":70.62,"n":587,"o":71.31,"t":"2026-09-28T16:30:00Z","v":17167,"vw":70.889435},{"c":70.67,"h":70.77,"l":70.49,"n":432,"o":70.74,"t":"2026-09-28T16:45:00Z","v":14796,"vw":70.600049},{"c":70.97,"h":71.21,"l":70.6001,"n":750,"o":70.66,"t":"2026-09-28T17:00:00Z","v":28602,"vw":70.824976},{"c":70.72,"h":70.94,"l":70.67,"n":509,"o":70.94,"t":"2026-09-28T17:15:00Z","v":12618,"vw":70.788069},{"c":70.69,"h":70.79,"l":70.63,"n":573,"o":70.71,"t":"2026-09-28T17:30:00Z","v":16955,"vw":70.694118},{"c":70.9,"h":70.915,"l":70.6,"n":507,"o":70.68,"t":"2026-09-28T17:45:00Z","v":14989,"vw":70.796773},{"c":70.94,"h":70.94,"l":70.81,"n":542,"o":70.86,"t":"2026-09-28T18:00:00Z","v":19701,"vw":70.849402},{"c":70.955,"h":70.995,"l":70.865,"n":404,"o":70.93,"t":"2026-09-28T18:15:00Z","v":11707,"vw":70.937058},{"c":70.785,"h":70.98,"l":70.77,"n":487,"o":70.93,"t":"2026-09-28T18:30:00Z","v":14648,"vw":70.879657},{"c":70.9414,"h":70.9414,"l":70.785,"n":717,"o":70.785,"t":"2026-09-28T18:45:00Z","v":35701,"vw":70.835192},{"c":70.745,"h":70.91,"l":70.74,"n":714,"o":70.91,"t":"2026-09-28T19:00:00Z","v":26258,"vw":70.811993},{"c":70.92,"h":71.055,"l":70.625,"n":1064,"o":70.74,"t":"2026-09-28T19:15:00Z","v":45595,"vw":70.845769},{"c":71.08,"h":71.105,"l":70.925,"n":1296,"o":70.93,"t":"2026-09-28T19:30:00Z","v":53956,"vw":71.016181},{"c":70.865,"h":71.09,"l":70.8,"n":3960,"o":71.06,"t":"2026-09-28T19:45:00Z","v":187702,"vw":70.899219},{"c":71.02,"h":71.02,"l":70.83,"n":22,"o":70.87,"t":"2026-09-28T20:00:00Z","v":165747,"vw":70.831801},{"c":72.81,"h":72.81,"l":71.5,"n":14,"o":71.5,"t":"2026-09-29T10:30:00Z","v":498,"vw":72.304223},{"c":72.5,"h":72.5,"l":72.5,"n":7,"o":72.5,"t":"2026-09-29T11:00:00Z","v":179,"vw":72.5},{"c":73.3,"h":73.3,"l":72.7,"n":19,"o":72.7,"t":"2026-09-29T11:45:00Z","v":2503,"vw":73.17},{"c":72.61,"h":73.28,"l":72.17,"n":449,"o":72.98,"t":"2026-09-29T13:30:00Z","v":38246,"vw":72.783634},{"c":72.41,"h":72.63,"l":72.14,"n":435,"o":72.51,"t":"2026-09-29T13:45:00Z","v":13998,"vw":72.455065},{"c":71.855,"h":72.39,"l":71.85,"n":432,"o":72.39,"t":"2026-09-29T14:00:00Z","v":19860,"vw":71.988496},{"c":71.785,"h":72.21,"l":71.785,"n":670,"o":71.945,"t":"2026-09-29T14:15:00Z","v":53923,"vw":71.964009},{"c":71.755,"h":71.9,"l":71.535,"n":550,"o":71.9,"t":"2026-09-29T14:30:00Z","v":22795,"vw":71.659414},{"c":71.86,"h":71.915,"l":71.36,"n":914,"o":71.735,"t":"2026-09-29T14:45:00Z","v":51845,"vw":71.727771},{"c":71.47,"h":71.835,"l":71.38,"n":597,"o":71.835,"t":"2026-09-29T15:00:00Z","v":46923,"vw":71.499231},{"c":71.44,"h":71.57,"l":71.38,"n":450,"o":71.49,"t":"2026-09-29T15:15:00Z","v":16086,"vw":71.468598},{"c":71.29,"h":71.495,"l":71.2,"n":492,"o":71.44,"t":"2026-09-29T15:30:00Z","v":18210,"vw":71.366425},{"c":71.26,"h":71.37,"l":71.17,"n":298,"o":71.265,"t":"2026-09-29T15:45:00Z","v":9522,"vw":71.253275},{"c":71.37,"h":71.45,"l":71.16,"n":409,"o":71.16,"t":"2026-09-29T16:00:00Z","v":12869,"vw":71.349121},{"c":71.735,"h":71.86,"l":71.43,"n":602,"o":71.43,"t":"2026-09-29T16:15:00Z","v":20044,"vw":71.703563},{"c":71.585,"h":71.81,"l":71.57,"n":292,"o":71.735,"t":"2026-09-29T16:30:00Z","v":10479,"vw":71.698227},{"c":71.56,"h":71.67,"l":71.4795,"n":418,"o":71.58,"t":"2026-09-29T16:45:00Z","v":14357,"vw":71.570502},{"c":71.71,"h":71.74,"l":71.44,"n":595,"o":71.51,"t":"2026-09-29T17:00:00Z","v":26087,"vw":71.592622},{"c":71.74,"h":71.9625,"l":71.58,"n":526,"o":71.645,"t":"2026-09-29T17:15:00Z","v":23844,"vw":71.813239},{"c":71.83,"h":71.87,"l":71.745,"n":359,"o":71.745,"t":"2026-09-29T17:30:00Z","v":12104,"vw":71.818749},{"c":71.73,"h":71.96,"l":71.69,"n":641,"o":71.87,"t":"2026-09-29T17:45:00Z","v":39121,"vw":71.826083},{"c":72.08,"h":72.08,"l":71.76,"n":813,"o":71.77,"t":"2026-09-29T18:00:00Z","v":65121,"vw":71.907462},{"c":72.075,"h":72.17,"l":72,"n":560,"o":72.01,"t":"2026-09-29T18:15:00Z","v":25290,"vw":72.055532},{"c":72.425,"h":72.63,"l":72.04,"n":917,"o":72.1,"t":"2026-09-29T18:30:00Z","v":54343,"vw":72.252639},{"c":72.725,"h":72.77,"l":72.37,"n":1211,"o":72.425,"t":"2026-09-29T18:45:00Z","v":61627,"vw":72.517185},{"c":72.22,"h":72.76,"l":72.205,"n":1080,"o":72.69,"t":"2026-09-29T19:00:00Z","v":46429,"vw":72.546323},{"c":72.61,"h":72.72,"l":72.23,"n":1286,"o":72.23,"t":"2026-09-29T19:15:00Z","v":54904,"vw":72.52052},{"c":72.705,"h":72.835,"l":72.605,"n":1535,"o":72.62,"t":"2026-09-29T19:30:00Z","v":66217,"vw":72.740918},{"c":72.42,"h":72.79,"l":72.405,"n":4386,"o":72.705,"t":"2026-09-29T19:45:00Z","v":246371,"vw":72.565922},{"c":72.44,"h":72.44,"l":72.44,"n":14,"o":72.44,"t":"2026-09-29T20:00:00Z","v":238039,"vw":72.44},{"c":72.24,"h":73.14,"l":71.875,"n":710,"o":72.82,"t":"2026-09-30T13:30:00Z","v":53939,"vw":72.440962},{"c":71.87,"h":72.165,"l":71.87,"n":171,"o":71.99,"t":"2026-09-30T13:45:00Z","v":4424,"vw":72.048527},{"c":71.66,"h":71.92,"l":71.42,"n":675,"o":71.81,"t":"2026-09-30T14:00:00Z","v":25616,"vw":71.689385},{"c":71.475,"h":71.695,"l":71.46,"n":496,"o":71.68,"t":"2026-09-30T14:15:00Z","v":15436,"vw":71.56683},{"c":71.61,"h":71.7,"l":71.46,"n":593,"o":71.475,"t":"2026-09-30T14:30:00Z","v":21927,"vw":71.601179},{"c":71.91,"h":71.95,"l":71.585,"n":668,"o":71.655,"t":"2026-09-30T14:45:00Z","v":25081,"vw":71.814073},{"c":71.745,"h":71.92,"l":71.585,"n":780,"o":71.86,"t":"2026-09-30T15:00:00Z","v":37731,"vw":71.772399},{"c":71.7,"h":71.885,"l":71.69,"n":678,"o":71.735,"t":"2026-09-30T15:15:00Z","v":25007,"vw":71.758003},{"c":71.49,"h":71.76,"l":71.49,"n":654,"o":71.725,"t":"2026-09-30T15:30:00Z","v":21210,"vw":71.682973},{"c":71.375,"h":71.505,"l":71.35,"n":382,"o":71.505,"t":"2026-09-30T15:45:00Z","v":9728,"vw":71.390339},{"c":71.27,"h":71.475,"l":71.25,"n":640,"o":71.365,"t":"2026-09-30T16:00:00Z","v":18019,"vw":71.339068},{"c":71.27,"h":71.275,"l":71.085,"n":539,"o":71.27,"t":"2026-09-30T16:15:00Z","v":12080,"vw":71.177369},{"c":71.295,"h":71.33,"l":71.19,"n":528,"o":71.24,"t":"2026-09-30T16:30:00Z","v":15121,"vw":71.256982},{"c":71.455,"h":71.47,"l":71.25,"n":528,"o":71.28,"t":"2026-09-30T16:45:00Z","v":12311,"vw":71.339817},{"c":71.3225,"h":71.42,"l":71.28,"n":438,"o":71.42,"t":"2026-09-30T17:00:00Z","v":12405,"vw":71.329329},{"c":71.28,"h":71.29,"l":71.0825,"n":681,"o":71.28,"t":"2026-09-30T17:15:00Z","v":19625,"vw":71.180276},{"c":71.2525,"h":71.32,"l":71.175,"n":515,"o":71.23,"t":"2026-09-30T17:30:00Z","v":15299,"vw":71.246966},{"c":71.485,"h":71.49,"l":71.19,"n":669,"o":71.24,"t":"2026-09-30T17:45:00Z","v":20367,"vw":71.322188},{"c":71.43,"h":71.57,"l":71.38,"n":634,"o":71.51,"t":"2026-09-30T18:00:00Z","v":18777,"vw":71.451469},{"c":71.33,"h":71.48,"l":71.285,"n":659,"o":71.43,"t":"2026-09-30T18:15:00Z","v":20349,"vw":71.377005},{"c":71.465,"h":71.54,"l":71.31,"n":747,"o":71.345,"t":"2026-09-30T18:30:00Z","v":20837,"vw":71.427412},{"c":71.51,"h":71.59,"l":71.41,"n":761,"o":71.43,"t":"2026-09-30T18:45:00Z","v":25194,"vw":71.478626},{"c":71.43,"h":71.51,"l":71.35,"n":711,"o":71.51,"t":"2026-09-30T19:00:00Z","v":26170,"vw":71.409774},{"c":71.645,"h":71.755,"l":71.44,"n":978,"o":71.46,"t":"2026-09-30T19:15:00Z","v":34547,"vw":71.605759},{"c":71.645,"h":71.81,"l":71.58,"n":1364,"o":71.635,"t":"2026-09-30T19:30:00Z","v":48031,"vw":71.672227},{"c":71.84,"h":71.84,"l":71.56,"n":3459,"o":71.6525,"t":"2026-09-30T19:45:00Z","v":165452,"vw":71.727766},{"c":71.84,"h":71.84,"l":71.84,"n":19,"o":71.84,"t":"2026-09-30T20:00:00Z","v":194609,"vw":71.84},{"c":71.375,"h":72.75,"l":71.34,"n":247,"o":72.75,"t":"2026-10-01T13:30:00Z","v":17043,"vw":71.64318},{"c":70.94,"h":71.6,"l":70.92,"n":391,"o":71.55,"t":"2026-10-01T13:45:00Z","v":18229,"vw":71.259777},{"c":70.83,"h":71.01,"l":70.46,"n":462,"o":71.01,"t":"2026-10-01T14:00:00Z","v":16445,"vw":70.794082},{"c":70.865,"h":71.1508,"l":70.78,"n":287,"o":70.9,"t":"2026-10-01T14:15:00Z","v":10309,"vw":70.942275},{"c":71.1,"h":71.15,"l":70.745,"n":327,"o":70.84,"t":"2026-10-01T14:30:00Z","v":10579,"vw":70.91104},{"c":71.34,"h":71.425,"l":70.91,"n":595,"o":71.11,"t":"2026-10-01T14:45:00Z","v":16409,"vw":71.122205},{"c":71.21,"h":71.42,"l":71.06,"n":466,"o":71.42,"t":"2026-10-01T15:00:00Z","v":10935,"vw":71.219108},{"c":70.75,"h":71.26,"l":70.75,"n":508,"o":71.18,"t":"2026-10-01T15:15:00Z","v":16489,"vw":71.002236},{"c":70.61,"h":70.96,"l":70.61,"n":482,"o":70.745,"t":"2026-10-01T15:30:00Z","v":14314,"vw":70.781387},{"c":70.885,"h":70.915,"l":70.63,"n":486,"o":70.63,"t":"2026-10-01T15:45:00Z","v":26293,"vw":70.791694},{"c":70.84,"h":71.01,"l":70.84,"n":559,"o":70.87,"t":"2026-10-01T16:00:00Z","v":18718,"vw":70.926509},{"c":70.79,"h":70.985,"l":70.75,"n":575,"o":70.895,"t":"2026-10-01T16:15:00Z","v":19187,"vw":70.870159},{"c":71.14,"h":71.16,"l":70.79,"n":563,"o":70.8,"t":"2026-10-01T16:30:00Z","v":18268,"vw":71.056253},{"c":71.07,"h":71.23,"l":70.9,"n":543,"o":71.19,"t":"2026-10-01T16:45:00Z","v":18079,"vw":71.057329},{"c":71.3,"h":71.355,"l":71.13,"n":485,"o":71.22,"t":"2026-10-01T17:00:00Z","v":13203,"vw":71.257964},{"c":71.52,"h":71.58,"l":71.32,"n":385,"o":71.32,"t":"2026-10-01T17:15:00Z","v":12488,"vw":71.484459},{"c":71.38,"h":71.725,"l":71.345,"n":502,"o":71.6,"t":"2026-10-01T17:30:00Z","v":12864,"vw":71.537874},{"c":71.065,"h":71.46,"l":71.02,"n":364,"o":71.46,"t":"2026-10-01T17:45:00Z","v":11315,"vw":71.168749},{"c":71.045,"h":71.07,"l":70.9,"n":578,"o":71.07,"t":"2026-10-01T18:00:00Z","v":16619,"vw":70.996763},{"c":71.03,"h":71.1875,"l":70.975,"n":721,"o":71.075,"t":"2026-10-01T18:15:00Z","v":27114,"vw":71.069991},{"c":71.265,"h":71.29,"l":70.97,"n":619,"o":71,"t":"2026-10-01T18:30:00Z","v":15698,"vw":71.126816},{"c":71.26,"h":71.34,"l":71.09,"n":634,"o":71.26,"t":"2026-10-01T18:45:00Z","v":22312,"vw":71.223687},{"c":71.31,"h":71.31,"l":71.04,"n":704,"o":71.25,"t":"2026-10-01T19:00:00Z","v":20697,"vw":71.194752},{"c":71.15,"h":71.39,"l":71.09,"n":1333,"o":71.28,"t":"2026-10-01T19:15:00Z","v":48257,"vw":71.241367},{"c":71.375,"h":71.41,"l":71.14,"n":1021,"o":71.14,"t":"2026-10-01T19:30:00Z","v":36403,"vw":71.323761},{"c":71.5,"h":71.5,"l":71.24,"n":3831,"o":71.36,"t":"2026-10-01T19:45:00Z","v":214047,"vw":71.34095},{"c":71.49,"h":71.49,"l":71.49,"n":21,"o":71.49,"t":"2026-10-01T20:00:00Z","v":279508,"vw":71.49},{"c":72.24,"h":72.99,"l":72.01,"n":281,"o":72.76,"t":"2026-10-02T13:30:00Z","v":21760,"vw":72.436224},{"c":71.38,"h":72.43,"l":71.36,"n":596,"o":72.345,"t":"2026-10-02T13:45:00Z","v":21433,"vw":72.08914},{"c":71.245,"h":71.745,"l":71.125,"n":648,"o":71.41,"t":"2026-10-02T14:00:00Z","v":23198,"vw":71.425212},{"c":71.405,"h":71.44,"l":71.21,"n":601,"o":71.21,"t":"2026-10-02T14:15:00Z","v":12669,"vw":71.312608},{"c":71.21,"h":71.41,"l":71.2,"n":507,"o":71.3675,"t":"2026-10-02T14:30:00Z","v":16100,"vw":71.328822},{"c":71.2,"h":71.445,"l":71.15,"n":574,"o":71.26,"t":"2026-10-02T14:45:00Z","v":17905,"vw":71.292869},{"c":70.905,"h":71.285,"l":70.83,"n":785,"o":71.27,"t":"2026-10-02T15:00:00Z","v":28957,"vw":71.073433},{"c":71.12,"h":71.16,"l":70.88,"n":485,"o":70.98,"t":"2026-10-02T15:15:00Z","v":11202,"vw":70.97143},{"c":71.23,"h":71.31,"l":71.12,"n":592,"o":71.2,"t":"2026-10-02T15:30:00Z","v":14913,"vw":71.200652},{"c":71.37,"h":71.37,"l":71.255,"n":318,"o":71.26,"t":"2026-10-02T15:45:00Z","v":6346,"vw":71.308567},{"c":71.34,"h":71.41,"l":71.225,"n":600,"o":71.385,"t":"2026-10-02T16:00:00Z","v":16784,"vw":71.300159},{"c":71.1,"h":71.39,"l":71.05,"n":466,"o":71.38,"t":"2026-10-02T16:15:00Z","v":21432,"vw":71.237297},{"c":71.175,"h":71.2,"l":71.04,"n":276,"o":71.105,"t":"2026-10-02T16:30:00Z","v":6041,"vw":71.124011},{"c":71.31,"h":71.345,"l":71.1241,"n":322,"o":71.1241,"t":"2026-10-02T16:45:00Z","v":8751,"vw":71.273185},{"c":71.415,"h":71.52,"l":71.34,"n":520,"o":71.34,"t":"2026-10-02T17:00:00Z","v":15625,"vw":71.414403},{"c":71.345,"h":71.43,"l":71.3,"n":567,"o":71.43,"t":"2026-10-02T17:15:00Z","v":15690,"vw":71.367589},{"c":71.48,"h":71.57,"l":71.35,"n":688,"o":71.35,"t":"2026-10-02T17:30:00Z","v":18881,"vw":71.479836},{"c":71.555,"h":71.555,"l":71.365,"n":627,"o":71.44,"t":"2026-10-02T17:45:00Z","v":17932,"vw":71.473836},{"c":71.38,"h":71.55,"l":71.33,"n":643,"o":71.55,"t":"2026-10-02T18:00:00Z","v":17806,"vw":71.420578},{"c":71.25,"h":71.39,"l":71.22,"n":627,"o":71.39,"t":"2026-10-02T18:15:00Z","v":15942,"vw":71.295215},{"c":71.34,"h":71.34,"l":71.2,"n":641,"o":71.225,"t":"2026-10-02T18:30:00Z","v":15095,"vw":71.280394},{"c":71.25,"h":71.43,"l":71.2,"n":698,"o":71.365,"t":"2026-10-02T18:45:00Z","v":21162,"vw":71.349017},{"c":71.36,"h":71.36,"l":71.19,"n":756,"o":71.24,"t":"2026-10-02T19:00:00Z","v":17123,"vw":71.253818},{"c":71.52,"h":71.52,"l":71.325,"n":1112,"o":71.355,"t":"2026-10-02T19:15:00Z","v":31440,"vw":71.439296},{"c":71.805,"h":71.92,"l":71.57,"n":1514,"o":71.57,"t":"2026-10-02T19:30:00Z","v":44918,"vw":71.744246},{"c":71.81,"h":71.88,"l":71.54,"n":3583,"o":71.805,"t":"2026-10-02T19:45:00Z","v":154634,"vw":71.748142},{"c":71.79,"h":71.79,"l":71.79,"n":20,"o":71.79,"t":"2026-10-02T20:00:00Z","v":267187,"vw":71.79},{"c":71.5,"h":71.51,"l":71.5,"n":3,"o":71.51,"t":"2026-10-05T13:00:00Z","v":600,"vw":71.501667},{"c":70.615,"h":71.45,"l":70.38,"n":199,"o":71.45,"t":"2026-10-05T13:30:00Z","v":12431,"vw":71.138708},{"c":70.87,"h":70.87,"l":70.33,"n":246,"o":70.44,"t":"2026-10-05T13:45:00Z","v":7997,"vw":70.615849},{"c":71.465,"h":71.61,"l":70.815,"n":623,"o":70.815,"t":"2026-10-05T14:00:00Z","v":28568,"vw":71.200497},{"c":71.6,"h":71.77,"l":71.5,"n":324,"o":71.505,"t":"2026-10-05T14:15:00Z","v":10788,"vw":71.648013},{"c":71.5,"h":71.71,"l":71.32,"n":576,"o":71.71,"t":"2026-10-05T14:30:00Z","v":23744,"vw":71.517721},{"c":71.62,"h":71.67,"l":71.405,"n":560,"o":71.54,"t":"2026-10-05T14:45:00Z","v":23975,"vw":71.565365},{"c":71.28,"h":71.615,"l":71.28,"n":616,"o":71.615,"t":"2026-10-05T15:00:00Z","v":23375,"vw":71.417313},{"c":71.34,"h":71.52,"l":71.25,"n":530,"o":71.265,"t":"2026-10-05T15:15:00Z","v":20736,"vw":71.364428},{"c":71.425,"h":71.51,"l":71.35,"n":487,"o":71.35,"t":"2026-10-05T15:30:00Z","v":17927,"vw":71.43895},{"c":71.47,"h":71.49,"l":71.38,"n":500,"o":71.44,"t":"2026-10-05T15:45:00Z","v":13889,"vw":71.434108},{"c":71.545,"h":71.63,"l":71.415,"n":429,"o":71.46,"t":"2026-10-05T16:00:00Z","v":17424,"vw":71.502504},{"c":71.8,"h":71.83,"l":71.555,"n":564,"o":71.63,"t":"2026-10-05T16:15:00Z","v":31018,"vw":71.652643},{"c":71.875,"h":71.91,"l":71.81,"n":470,"o":71.81,"t":"2026-10-05T16:30:00Z","v":17049,"vw":71.864252},{"c":71.88,"h":72.05,"l":71.84,"n":571,"o":71.92,"t":"2026-10-05T16:45:00Z","v":26848,"vw":71.944238},{"c":71.88,"h":71.94,"l":71.84,"n":396,"o":71.94,"t":"2026-10-05T17:00:00Z","v":14505,"vw":71.892939},{"c":71.91,"h":71.97,"l":71.86,"n":578,"o":71.9,"t":"2026-10-05T17:15:00Z","v":27662,"vw":71.918825},{"c":72.08,"h":72.08,"l":71.91,"n":547,"o":71.935,"t":"2026-10-05T17:30:00Z","v":22442,"vw":71.949836},{"c":72.15,"h":72.19,"l":72.025,"n":496,"o":72.09,"t":"2026-10-05T17:45:00Z","v":18907,"vw":72.118624},{"c":72.02,"h":72.17,"l":71.945,"n":558,"o":72.16,"t":"2026-10-05T18:00:00Z","v":25825,"vw":72.023994},{"c":71.99,"h":72.085,"l":71.945,"n":439,"o":72.03,"t":"2026-10-05T18:15:00Z","v":21620,"vw":72.010472},{"c":72.05,"h":72.055,"l":71.925,"n":719,"o":71.967,"t":"2026-10-05T18:30:00Z","v":45463,"vw":71.99071},{"c":71.99,"h":72.12,"l":71.905,"n":935,"o":72.05,"t":"2026-10-05T18:45:00Z","v":56251,"vw":72.005571},{"c":71.98,"h":72.08,"l":71.86,"n":508,"o":72.055,"t":"2026-10-05T19:00:00Z","v":25186,"vw":71.967278},{"c":71.7,"h":71.97,"l":71.635,"n":960,"o":71.9212,"t":"2026-10-05T19:15:00Z","v":47205,"vw":71.815803},{"c":71.81,"h":71.865,"l":71.625,"n":1463,"o":71.7,"t":"2026-10-05T19:30:00Z","v":74348,"vw":71.770973},{"c":71.22,"h":71.84,"l":71.21,"n":4562,"o":71.805,"t":"2026-10-05T19:45:00Z","v":275146,"vw":71.448214},{"c":71.22,"h":71.23,"l":71.22,"n":29,"o":71.23,"t":"2026-10-05T20:00:00Z","v":634634,"vw":71.220008},{"c":71.22,"h":71.22,"l":71.22,"n":119,"o":71.22,"t":"2026-10-06T11:30:00Z","v":1665,"vw":71.22},{"c":71.8,"h":72.06,"l":70.86,"n":530,"o":71.22,"t":"2026-10-06T13:30:00Z","v":31587,"vw":71.453348},{"c":71.55,"h":71.71,"l":71.48,"n":383,"o":71.71,"t":"2026-10-06T13:45:00Z","v":12748,"vw":71.576619},{"c":71.68,"h":71.84,"l":71.36,"n":695,"o":71.45,"t":"2026-10-06T14:00:00Z","v":22342,"vw":71.666855},{"c":71.7,"h":71.98,"l":71.56,"n":623,"o":71.7,"t":"2026-10-06T14:15:00Z","v":16974,"vw":71.76598},{"c":72.15,"h":72.36,"l":71.88,"n":600,"o":71.88,"t":"2026-10-06T14:30:00Z","v":19519,"vw":72.185653},{"c":72.32,"h":72.36,"l":72.15,"n":514,"o":72.18,"t":"2026-10-06T14:45:00Z","v":22003,"vw":72.240617},{"c":72.55,"h":72.66,"l":72.31,"n":538,"o":72.32,"t":"2026-10-06T15:00:00Z","v":19275,"vw":72.424965},{"c":72.8025,"h":72.8025,"l":72.46,"n":555,"o":72.6,"t":"2026-10-06T15:15:00Z","v":17544,"vw":72.591166},{"c":73.105,"h":73.105,"l":72.63,"n":668,"o":72.79,"t":"2026-10-06T15:30:00Z","v":22165,"vw":72.836545},{"c":73.24,"h":73.26,"l":73.065,"n":550,"o":73.105,"t":"2026-10-06T15:45:00Z","v":19303,"vw":73.183056},{"c":73.35,"h":73.36,"l":72.97,"n":716,"o":73.22,"t":"2026-10-06T16:00:00Z","v":30199,"vw":73.115147},{"c":73.49,"h":73.49,"l":73.315,"n":655,"o":73.345,"t":"2026-10-06T16:15:00Z","v":20099,"vw":73.396073},{"c":73.47,"h":73.54,"l":73.29,"n":736,"o":73.49,"t":"2026-10-06T16:30:00Z","v":22367,"vw":73.420602},{"c":73.09,"h":73.48,"l":73.09,"n":513,"o":73.48,"t":"2026-10-06T16:45:00Z","v":16592,"vw":73.240109},{"c":72.85,"h":73.03,"l":72.705,"n":608,"o":73.03,"t":"2026-10-06T17:00:00Z","v":23333,"vw":72.824382},{"c":72.35,"h":72.86,"l":72.34,"n":642,"o":72.855,"t":"2026-10-06T17:15:00Z","v":30012,"vw":72.67154},{"c":72.15,"h":72.5,"l":72.15,"n":770,"o":72.42,"t":"2026-10-06T17:30:00Z","v":29879,"vw":72.319605},{"c":71.885,"h":72.26,"l":71.885,"n":821,"o":72.13,"t":"2026-10-06T17:45:00Z","v":31189,"vw":72.051375},{"c":72.09,"h":72.215,"l":71.88,"n":692,"o":71.92,"t":"2026-10-06T18:00:00Z","v":21867,"vw":71.992038},{"c":72.12,"h":72.17,"l":71.99,"n":755,"o":72.09,"t":"2026-10-06T18:15:00Z","v":20084,"vw":72.078496},{"c":72.38,"h":72.39,"l":72.16,"n":986,"o":72.16,"t":"2026-10-06T18:30:00Z","v":37105,"vw":72.307599},{"c":72.35,"h":72.415,"l":72.28,"n":795,"o":72.38,"t":"2026-10-06T18:45:00Z","v":26328,"vw":72.350721},{"c":72.5,"h":72.5,"l":72.3025,"n":671,"o":72.34,"t":"2026-10-06T19:00:00Z","v":16200,"vw":72.409414},{"c":72.37,"h":72.58,"l":72.37,"n":912,"o":72.5,"t":"2026-10-06T19:15:00Z","v":29324,"vw":72.480323},{"c":72.3,"h":72.51,"l":72.14,"n":1582,"o":72.4,"t":"2026-10-06T19:30:00Z","v":64026,"vw":72.325549},{"c":72.65,"h":72.69,"l":72.27,"n":3850,"o":72.305,"t":"2026-10-06T19:45:00Z","v":166131,"vw":72.558455},{"c":72.65,"h":72.65,"l":72.65,"n":24,"o":72.65,"t":"2026-10-06T20:00:00Z","v":162031,"vw":72.65},{"c":72.13,"h":72.64,"l":71.8,"n":226,"o":72.04,"t":"2026-10-07T13:30:00Z","v":16969,"vw":72.19775},{"c":71.635,"h":72.125,"l":71.545,"n":654,"o":72.125,"t":"2026-10-07T13:45:00Z","v":27261,"vw":71.751681},{"c":71.575,"h":71.67,"l":71.41,"n":528,"o":71.565,"t":"2026-10-07T14:00:00Z","v":15554,"vw":71.531411},{"c":71.86,"h":71.89,"l":71.63,"n":580,"o":71.63,"t":"2026-10-07T14:15:00Z","v":21717,"vw":71.766916},{"c":71.58,"h":71.9,"l":71.58,"n":441,"o":71.835,"t":"2026-10-07T14:30:00Z","v":16612,"vw":71.762241},{"c":71.7666,"h":71.88,"l":71.56,"n":417,"o":71.6,"t":"2026-10-07T14:45:00Z","v":13771,"vw":71.739037},{"c":71.76,"h":71.855,"l":71.68,"n":496,"o":71.785,"t":"2026-10-07T15:00:00Z","v":18523,"vw":71.783358},{"c":71.74,"h":71.74,"l":71.5,"n":358,"o":71.72,"t":"2026-10-07T15:15:00Z","v":12735,"vw":71.65133},{"c":72.02,"h":72.04,"l":71.82,"n":439,"o":71.82,"t":"2026-10-07T15:30:00Z","v":13937,"vw":71.920291},{"c":72.05,"h":72.05,"l":71.9,"n":357,"o":72,"t":"2026-10-07T15:45:00Z","v":9606,"vw":71.977638},{"c":72.185,"h":72.19,"l":71.975,"n":375,"o":72.125,"t":"2026-10-07T16:00:00Z","v":12390,"vw":72.091636},{"c":72.26,"h":72.27,"l":72.17,"n":378,"o":72.17,"t":"2026-10-07T16:15:00Z","v":14896,"vw":72.221885},{"c":72.395,"h":72.53,"l":72.33,"n":322,"o":72.33,"t":"2026-10-07T16:30:00Z","v":13880,"vw":72.441952},{"c":72.15,"h":72.45,"l":72.08,"n":439,"o":72.42,"t":"2026-10-07T16:45:00Z","v":20452,"vw":72.249924},{"c":72.3,"h":72.34,"l":72.1,"n":411,"o":72.17,"t":"2026-10-07T17:00:00Z","v":15453,"vw":72.243329},{"c":72.29,"h":72.5,"l":72.285,"n":596,"o":72.325,"t":"2026-10-07T17:15:00Z","v":24831,"vw":72.384619},{"c":72.32,"h":72.37,"l":72.185,"n":377,"o":72.255,"t":"2026-10-07T17:30:00Z","v":15035,"vw":72.290972},{"c":72.23,"h":72.46,"l":72.225,"n":570,"o":72.32,"t":"2026-10-07T17:45:00Z","v":23190,"vw":72.338608},{"c":72.23,"h":72.415,"l":72.225,"n":460,"o":72.225,"t":"2026-10-07T18:00:00Z","v":16660,"vw":72.306205},{"c":72.1751,"h":72.25,"l":72.1,"n":500,"o":72.23,"t":"2026-10-07T18:15:00Z","v":19566,"vw":72.184525},{"c":72.185,"h":72.23,"l":72.085,"n":579,"o":72.2,"t":"2026-10-07T18:30:00Z","v":20002,"vw":72.160989},{"c":72.235,"h":72.27,"l":72.165,"n":711,"o":72.21,"t":"2026-10-07T18:45:00Z","v":26365,"vw":72.212723},{"c":72.155,"h":72.31,"l":72.11,"n":776,"o":72.26,"t":"2026-10-07T19:00:00Z","v":27958,"vw":72.201659},{"c":72.39,"h":72.42,"l":72.16,"n":789,"o":72.17,"t":"2026-10-07T19:15:00Z","v":27665,"vw":72.320526},{"c":72.385,"h":72.44,"l":72.27,"n":1326,"o":72.385,"t":"2026-10-07T19:30:00Z","v":59343,"vw":72.342289},{"c":72.26,"h":72.405,"l":72.0675,"n":3334,"o":72.385,"t":"2026-10-07T19:45:00Z","v":173264,"vw":72.232159},{"c":72.24,"h":72.24,"l":72.24,"n":20,"o":72.24,"t":"2026-10-07T20:00:00Z","v":511177,"vw":72.24},{"c":71.9,"h":72.0699,"l":71.42,"n":156,"o":71.42,"t":"2026-10-08T13:30:00Z","v":11316,"vw":71.938545},{"c":72.14,"h":72.23,"l":71.995,"n":263,"o":71.995,"t":"2026-10-08T13:45:00Z","v":7660,"vw":72.143586},{"c":72.375,"h":72.57,"l":72.15,"n":369,"o":72.15,"t":"2026-10-08T14:00:00Z","v":12372,"vw":72.400737},{"c":72.76,"h":72.88,"l":72.375,"n":420,"o":72.375,"t":"2026-10-08T14:15:00Z","v":17781,"vw":72.707994},{"c":72.73,"h":72.92,"l":72.63,"n":456,"o":72.76,"t":"2026-10-08T14:30:00Z","v":25727,"vw":72.806596},{"c":72.755,"h":72.92,"l":72.57,"n":359,"o":72.73,"t":"2026-10-08T14:45:00Z","v":16277,"vw":72.751364},{"c":72.255,"h":72.84,"l":72.255,"n":379,"o":72.755,"t":"2026-10-08T15:00:00Z","v":16174,"vw":72.680415},{"c":72.235,"h":72.3,"l":72.07,"n":388,"o":72.255,"t":"2026-10-08T15:15:00Z","v":19633,"vw":72.200282},{"c":72.6,"h":72.63,"l":72.125,"n":401,"o":72.235,"t":"2026-10-08T15:30:00Z","v":17614,"vw":72.377147},{"c":72.55,"h":72.58,"l":72.43,"n":390,"o":72.58,"t":"2026-10-08T15:45:00Z","v":18318,"vw":72.480899},{"c":72.64,"h":72.815,"l":72.575,"n":414,"o":72.58,"t":"2026-10-08T16:00:00Z","v":20832,"vw":72.690567},{"c":72.565,"h":73.32,"l":72.52,"n":736,"o":72.64,"t":"2026-10-08T16:15:00Z","v":40570,"vw":72.913985},{"c":73.035,"h":73.035,"l":72.62,"n":449,"o":72.62,"t":"2026-10-08T16:30:00Z","v":24153,"vw":72.796202},{"c":73.12,"h":73.295,"l":72.95,"n":623,"o":73.045,"t":"2026-10-08T16:45:00Z","v":31679,"vw":73.067219},{"c":72.835,"h":73.07,"l":72.68,"n":666,"o":73.05,"t":"2026-10-08T17:00:00Z","v":32343,"vw":72.873591},{"c":72.99,"h":73.18,"l":72.835,"n":511,"o":72.835,"t":"2026-10-08T17:15:00Z","v":24340,"vw":72.985266},{"c":73.32,"h":73.38,"l":72.88,"n":869,"o":73,"t":"2026-10-08T17:30:00Z","v":66999,"vw":73.065892},{"c":73.3,"h":73.47,"l":73.26,"n":709,"o":73.3,"t":"2026-10-08T17:45:00Z","v":33034,"vw":73.352307},{"c":73.5,"h":73.53,"l":73.235,"n":610,"o":73.3,"t":"2026-10-08T18:00:00Z","v":27426,"vw":73.382694},{"c":73.075,"h":73.55,"l":73.075,"n":671,"o":73.51,"t":"2026-10-08T18:15:00Z","v":34976,"vw":73.315207},{"c":73.1,"h":73.23,"l":72.94,"n":680,"o":73.075,"t":"2026-10-08T18:30:00Z","v":33482,"vw":73.095254},{"c":73.15,"h":73.24,"l":72.94,"n":743,"o":73.1,"t":"2026-10-08T18:45:00Z","v":40092,"vw":73.108117},{"c":73.41,"h":73.48,"l":73.12,"n":722,"o":73.165,"t":"2026-10-08T19:00:00Z","v":36909,"vw":73.322089},{"c":73.505,"h":73.61,"l":73.4,"n":1103,"o":73.415,"t":"2026-10-08T19:15:00Z","v":63475,"vw":73.510217},{"c":73.11,"h":73.485,"l":73.04,"n":1406,"o":73.48,"t":"2026-10-08T19:30:00Z","v":77555,"vw":73.342696},{"c":73.38,"h":73.4,"l":73.12,"n":4303,"o":73.12,"t":"2026-10-08T19:45:00Z","v":332611,"vw":73.272768},{"c":73.36,"h":73.365,"l":73.36,"n":18,"o":73.365,"t":"2026-10-08T20:00:00Z","v":211006,"vw":73.360002},{"c":73.43,"h":73.83,"l":72.78,"n":244,"o":73.45,"t":"2026-10-09T13:30:00Z","v":17496,"vw":73.296232},{"c":73.45,"h":73.78,"l":73.37,"n":302,"o":73.425,"t":"2026-10-09T13:45:00Z","v":18697,"vw":73.54933},{"c":73.89,"h":73.9,"l":73.37,"n":375,"o":73.44,"t":"2026-10-09T14:00:00Z","v":14925,"vw":73.605201},{"c":74.145,"h":74.24,"l":73.815,"n":582,"o":73.9,"t":"2026-10-09T14:15:00Z","v":30122,"vw":74.046886},{"c":74.11,"h":74.18,"l":73.88,"n":604,"o":74.14,"t":"2026-10-09T14:30:00Z","v":31208,"vw":74.068871},{"c":73.94,"h":74.23,"l":73.94,"n":520,"o":74.14,"t":"2026-10-09T14:45:00Z","v":20278,"vw":74.100865},{"c":74.285,"h":74.3,"l":73.99,"n":567,"o":73.99,"t":"2026-10-09T15:00:00Z","v":18836,"vw":74.137926},{"c":74.28,"h":74.46,"l":74.24,"n":736,"o":74.34,"t":"2026-10-09T15:15:00Z","v":31350,"vw":74.342837},{"c":74.14,"h":74.3,"l":74.05,"n":508,"o":74.28,"t":"2026-10-09T15:30:00Z","v":17050,"vw":74.168807},{"c":74.09,"h":74.13,"l":73.92,"n":547,"o":74.1,"t":"2026-10-09T15:45:00Z","v":22483,"vw":74.000615},{"c":73.85,"h":74.12,"l":73.79,"n":627,"o":74.12,"t":"2026-10-09T16:00:00Z","v":26475,"vw":73.977559},{"c":73.96,"h":74.025,"l":73.87,"n":493,"o":73.91,"t":"2026-10-09T16:15:00Z","v":15613,"vw":73.951086},{"c":74.015,"h":74.04,"l":73.9,"n":360,"o":73.96,"t":"2026-10-09T16:30:00Z","v":14514,"vw":73.969736},{"c":74.215,"h":74.25,"l":74.025,"n":491,"o":74.025,"t":"2026-10-09T16:45:00Z","v":18018,"vw":74.111863},{"c":74.11,"h":74.28,"l":74.09,"n":538,"o":74.215,"t":"2026-10-09T17:00:00Z","v":19345,"vw":74.171178},{"c":73.88,"h":74.1,"l":73.85,"n":774,"o":74.09,"t":"2026-10-09T17:15:00Z","v":39803,"vw":73.94839},{"c":73.69,"h":73.93,"l":73.485,"n":820,"o":73.895,"t":"2026-10-09T17:30:00Z","v":58077,"vw":73.662565},{"c":73.77,"h":73.775,"l":73.525,"n":630,"o":73.69,"t":"2026-10-09T17:45:00Z","v":27264,"vw":73.660821},{"c":73.54,"h":73.815,"l":73.465,"n":538,"o":73.77,"t":"2026-10-09T18:00:00Z","v":19065,"vw":73.616677},{"c":73.675,"h":73.7,"l":73.52,"n":719,"o":73.54,"t":"2026-10-09T18:15:00Z","v":28254,"vw":73.581162},{"c":73.66,"h":73.765,"l":73.6,"n":701,"o":73.675,"t":"2026-10-09T18:30:00Z","v":26603,"vw":73.661446},{"c":74.05,"h":74.07,"l":73.7,"n":618,"o":73.7,"t":"2026-10-09T18:45:00Z","v":28601,"vw":73.910061},{"c":74.015,"h":74.15,"l":73.91,"n":882,"o":74.04,"t":"2026-10-09T19:00:00Z","v":39061,"vw":74.040149},{"c":74.11,"h":74.2,"l":73.96,"n":1003,"o":74.01,"t":"2026-10-09T19:15:00Z","v":44732,"vw":74.088584},{"c":74.19,"h":74.35,"l":74.08,"n":1237,"o":74.11,"t":"2026-10-09T19:30:00Z","v":48780,"vw":74.241968},{"c":74.06,"h":74.23,"l":73.96,"n":3172,"o":74.165,"t":"2026-10-09T19:45:00Z","v":167201,"vw":74.122406},{"c":74.06,"h":74.06,"l":74.06,"n":13,"o":74.06,"t":"2026-10-09T20:00:00Z","v":129279,"vw":74.06},{"c":73.765,"h":74.55,"l":73.32,"n":195,"o":73.32,"t":"2026-10-12T13:30:00Z","v":16925,"vw":74.197487},{"c":73.51,"h":73.74,"l":73.36,"n":315,"o":73.67,"t":"2026-10-12T13:45:00Z","v":14328,"vw":73.558561},{"c":73.86,"h":73.89,"l":73.48,"n":425,"o":73.505,"t":"2026-10-12T14:00:00Z","v":20956,"vw":73.645853},{"c":73.94,"h":73.94,"l":73.68,"n":435,"o":73.86,"t":"2026-10-12T14:15:00Z","v":18184,"vw":73.793999},{"c":74.24,"h":74.24,"l":73.965,"n":307,"o":74.03,"t":"2026-10-12T14:30:00Z","v":14550,"vw":74.136434},{"c":74.08,"h":74.33,"l":74.08,"n":372,"o":74.23,"t":"2026-10-12T14:45:00Z","v":15023,"vw":74.223024},{"c":74.15,"h":74.15,"l":74.01,"n":369,"o":74.08,"t":"2026-10-12T15:00:00Z","v":12887,"vw":74.10594},{"c":74.135,"h":74.24,"l":74.0894,"n":406,"o":74.16,"t":"2026-10-12T15:15:00Z","v":17534,"vw":74.152581},{"c":74.065,"h":74.28,"l":74.035,"n":387,"o":74.125,"t":"2026-10-12T15:30:00Z","v":15569,"vw":74.170525},{"c":74.01,"h":74.065,"l":73.89,"n":372,"o":74.065,"t":"2026-10-12T15:45:00Z","v":17128,"vw":74.000588},{"c":74.09,"h":74.12,"l":74.025,"n":391,"o":74.025,"t":"2026-10-12T16:00:00Z","v":15485,"vw":74.068989},{"c":74.09,"h":74.1,"l":74.03,"n":376,"o":74.09,"t":"2026-10-12T16:15:00Z","v":11190,"vw":74.061993},{"c":74.305,"h":74.3125,"l":74.11,"n":267,"o":74.11,"t":"2026-10-12T16:30:00Z","v":8917,"vw":74.21453},{"c":74.1825,"h":74.295,"l":74.145,"n":318,"o":74.295,"t":"2026-10-12T16:45:00Z","v":14399,"vw":74.208526},{"c":74.39,"h":74.39,"l":74.185,"n":446,"o":74.185,"t":"2026-10-12T17:00:00Z","v":16921,"vw":74.278285},{"c":74.335,"h":74.455,"l":74.29,"n":369,"o":74.36,"t":"2026-10-12T17:15:00Z","v":16142,"vw":74.37845},{"c":74.255,"h":74.34,"l":74.24,"n":405,"o":74.335,"t":"2026-10-12T17:30:00Z","v":13712,"vw":74.311544},{"c":74.21,"h":74.285,"l":74.19,"n":525,"o":74.245,"t":"2026-10-12T17:45:00Z","v":25841,"vw":74.233894},{"c":74.225,"h":74.24,"l":74.17,"n":513,"o":74.21,"t":"2026-10-12T18:00:00Z","v":17780,"vw":74.211798},{"c":73.985,"h":74.225,"l":73.92,"n":559,"o":74.225,"t":"2026-10-12T18:15:00Z","v":27708,"vw":74.065691},{"c":73.99,"h":74.035,"l":73.895,"n":506,"o":74.01,"t":"2026-10-12T18:30:00Z","v":18954,"vw":73.958529},{"c":73.72,"h":74.02,"l":73.71,"n":677,"o":74.02,"t":"2026-10-12T18:45:00Z","v":36697,"vw":73.91719},{"c":73.725,"h":73.86,"l":73.69,"n":613,"o":73.72,"t":"2026-10-12T19:00:00Z","v":20080,"vw":73.786163},{"c":73.82,"h":73.855,"l":73.685,"n":901,"o":73.76,"t":"2026-10-12T19:15:00Z","v":30034,"vw":73.797716},{"c":73.695,"h":73.89,"l":73.69,"n":1447,"o":73.8125,"t":"2026-10-12T19:30:00Z","v":47302,"vw":73.790413},{"c":73.36,"h":73.745,"l":73.35,"n":3623,"o":73.69,"t":"2026-10-12T19:45:00Z","v":156482,"vw":73.48623},{"c":73.35,"h":73.46,"l":73.35,"n":25,"o":73.41,"t":"2026-10-12T20:00:00Z","v":117920,"vw":73.351261},{"c":73.26,"h":73.82,"l":73.26,"n":87,"o":73.82,"t":"2026-10-13T13:30:00Z","v":8326,"vw":73.725866},{"c":72.98,"h":73.52,"l":72.84,"n":547,"o":73.52,"t":"2026-10-13T13:45:00Z","v":22202,"vw":73.179904},{"c":72.63,"h":72.87,"l":72.28,"n":559,"o":72.87,"t":"2026-10-13T14:00:00Z","v":21488,"vw":72.532761},{"c":72.665,"h":72.735,"l":72.4798,"n":549,"o":72.595,"t":"2026-10-13T14:15:00Z","v":19571,"vw":72.653393},{"c":72.525,"h":72.665,"l":72.45,"n":363,"o":72.665,"t":"2026-10-13T14:30:00Z","v":10309,"vw":72.567647},{"c":72.84,"h":72.93,"l":72.525,"n":580,"o":72.525,"t":"2026-10-13T14:45:00Z","v":29561,"vw":72.730749},{"c":72.675,"h":72.84,"l":72.65,"n":335,"o":72.79,"t":"2026-10-13T15:00:00Z","v":12229,"vw":72.756661},{"c":72.59,"h":72.68,"l":72.445,"n":422,"o":72.675,"t":"2026-10-13T15:15:00Z","v":18893,"vw":72.580376},{"c":72.51,"h":72.68,"l":72.46,"n":431,"o":72.63,"t":"2026-10-13T15:30:00Z","v":12572,"vw":72.571919},{"c":72.635,"h":72.67,"l":72.485,"n":386,"o":72.5,"t":"2026-10-13T15:45:00Z","v":13301,"vw":72.569868},{"c":72.695,"h":72.72,"l":72.55,"n":320,"o":72.67,"t":"2026-10-13T16:00:00Z","v":10701,"vw":72.656222},{"c":72.87,"h":72.88,"l":72.7,"n":391,"o":72.7,"t":"2026-10-13T16:15:00Z","v":12719,"vw":72.800075},{"c":73,"h":73.01,"l":72.87,"n":515,"o":72.9,"t":"2026-10-13T16:30:00Z","v":20244,"vw":72.932349},{"c":72.985,"h":73.03,"l":72.95,"n":439,"o":73,"t":"2026-10-13T16:45:00Z","v":15182,"vw":72.985892},{"c":72.99,"h":73.08,"l":72.9175,"n":484,"o":72.96,"t":"2026-10-13T17:00:00Z","v":15338,"vw":72.9926},{"c":73.07,"h":73.07,"l":72.95,"n":492,"o":73.03,"t":"2026-10-13T17:15:00Z","v":14836,"vw":72.998236},{"c":73.14,"h":73.19,"l":73.06,"n":613,"o":73.06,"t":"2026-10-13T17:30:00Z","v":19435,"vw":73.121419},{"c":73.06,"h":73.15,"l":73.01,"n":625,"o":73.125,"t":"2026-10-13T17:45:00Z","v":18116,"vw":73.075767},{"c":73.34,"h":73.38,"l":73.04,"n":576,"o":73.08,"t":"2026-10-13T18:00:00Z","v":15334,"vw":73.228853},{"c":73.25,"h":73.35,"l":73.24,"n":452,"o":73.28,"t":"2026-10-13T18:15:00Z","v":10271,"vw":73.300068},{"c":73.225,"h":73.235,"l":73.11,"n":620,"o":73.235,"t":"2026-10-13T18:30:00Z","v":17461,"vw":73.164165},{"c":73.28,"h":73.28,"l":73.1475,"n":688,"o":73.2,"t":"2026-10-13T18:45:00Z","v":16617,"vw":73.199496},{"c":73.29,"h":73.4,"l":73.24,"n":731,"o":73.26,"t":"2026-10-13T19:00:00Z","v":22566,"vw":73.30098},{"c":73.285,"h":73.3,"l":73.165,"n":809,"o":73.29,"t":"2026-10-13T19:15:00Z","v":23874,"vw":73.224715},{"c":73.185,"h":73.34,"l":73.185,"n":1001,"o":73.285,"t":"2026-10-13T19:30:00Z","v":34717,"vw":73.270504},{"c":73.44,"h":73.48,"l":73.175,"n":3215,"o":73.185,"t":"2026-10-13T19:45:00Z","v":157588,"vw":73.338929},{"c":73.42,"h":73.42,"l":73.42,"n":26,"o":73.42,"t":"2026-10-13T20:00:00Z","v":222824,"vw":73.42},{"c":72.91,"h":73.5,"l":72.91,"n":232,"o":73.38,"t":"2026-10-14T13:30:00Z","v":17406,"vw":73.284696},{"c":72.99,"h":73.09,"l":72.745,"n":293,"o":72.9575,"t":"2026-10-14T13:45:00Z","v":10239,"vw":72.935688},{"c":72.845,"h":73.05,"l":72.69,"n":562,"o":72.975,"t":"2026-10-14T14:00:00Z","v":29292,"vw":72.907374},{"c":73.08,"h":73.21,"l":72.81,"n":581,"o":72.9,"t":"2026-10-14T14:15:00Z","v":23453,"vw":73.016694},{"c":72.965,"h":73.155,"l":72.895,"n":516,"o":73.035,"t":"2026-10-14T14:30:00Z","v":20760,"vw":73.026921},{"c":72.9,"h":73.01,"l":72.79,"n":490,"o":72.95,"t":"2026-10-14T14:45:00Z","v":20955,"vw":72.894047},{"c":72.76,"h":72.975,"l":72.675,"n":583,"o":72.89,"t":"2026-10-14T15:00:00Z","v":21271,"vw":72.839034},{"c":72.81,"h":72.85,"l":72.655,"n":581,"o":72.72,"t":"2026-10-14T15:15:00Z","v":21720,"vw":72.749707},{"c":72.67,"h":72.79,"l":72.56,"n":679,"o":72.78,"t":"2026-10-14T15:30:00Z","v":28060,"vw":72.650067},{"c":72.61,"h":72.73,"l":72.57,"n":531,"o":72.67,"t":"2026-10-14T15:45:00Z","v":21488,"vw":72.639748},{"c":72.7,"h":72.73,"l":72.4,"n":681,"o":72.61,"t":"2026-10-14T16:00:00Z","v":25219,"vw":72.550836},{"c":72.72,"h":72.74,"l":72.5625,"n":484,"o":72.655,"t":"2026-10-14T16:15:00Z","v":18954,"vw":72.677395},{"c":72.585,"h":72.76,"l":72.53,"n":476,"o":72.73,"t":"2026-10-14T16:30:00Z","v":17547,"vw":72.611009},{"c":72.68,"h":72.76,"l":72.55,"n":482,"o":72.5925,"t":"2026-10-14T16:45:00Z","v":17078,"vw":72.690316},{"c":72.81,"h":72.87,"l":72.68,"n":565,"o":72.73,"t":"2026-10-14T17:00:00Z","v":20452,"vw":72.754142},{"c":72.845,"h":72.855,"l":72.765,"n":500,"o":72.805,"t":"2026-10-14T17:15:00Z","v":18843,"vw":72.811983},{"c":72.7375,"h":72.87,"l":72.68,"n":711,"o":72.87,"t":"2026-10-14T17:30:00Z","v":30022,"vw":72.787265},{"c":72.81,"h":72.82,"l":72.7,"n":605,"o":72.76,"t":"2026-10-14T17:45:00Z","v":24557,"vw":72.764454},{"c":72.85,"h":72.855,"l":72.72,"n":685,"o":72.805,"t":"2026-10-14T18:00:00Z","v":27389,"vw":72.784163},{"c":72.795,"h":72.89,"l":72.785,"n":594,"o":72.835,"t":"2026-10-14T18:15:00Z","v":22942,"vw":72.839091},{"c":72.63,"h":72.82,"l":72.58,"n":812,"o":72.795,"t":"2026-10-14T18:30:00Z","v":31158,"vw":72.689518},{"c":72.71,"h":72.775,"l":72.6,"n":762,"o":72.61,"t":"2026-10-14T18:45:00Z","v":31597,"vw":72.695786},{"c":72.78,"h":72.91,"l":72.71,"n":1192,"o":72.71,"t":"2026-10-14T19:00:00Z","v":58632,"vw":72.795442},{"c":72.9,"h":72.92,"l":72.755,"n":1215,"o":72.76,"t":"2026-10-14T19:15:00Z","v":52040,"vw":72.841087},{"c":72.62,"h":72.93,"l":72.555,"n":1523,"o":72.88,"t":"2026-10-14T19:30:00Z","v":76714,"vw":72.776427},{"c":72.59,"h":72.675,"l":72.4,"n":5266,"o":72.61,"t":"2026-10-14T19:45:00Z","v":329775,"vw":72.511008},{"c":72.59,"h":72.59,"l":72.585,"n":21,"o":72.585,"t":"2026-10-14T20:00:00Z","v":202798,"vw":72.589998},{"c":73.39,"h":73.895,"l":72.78,"n":457,"o":72.78,"t":"2026-10-15T13:30:00Z","v":66329,"vw":73.352298},{"c":73.47,"h":73.72,"l":72.94,"n":342,"o":73.21,"t":"2026-10-15T13:45:00Z","v":20319,"vw":73.276011},{"c":74.19,"h":74.19,"l":73.39,"n":541,"o":73.64,"t":"2026-10-15T14:00:00Z","v":29955,"vw":73.817321},{"c":74.47,"h":74.66,"l":74.15,"n":640,"o":74.28,"t":"2026-10-15T14:15:00Z","v":38428,"vw":74.322251},{"c":74.765,"h":74.83,"l":74.47,"n":621,"o":74.47,"t":"2026-10-15T14:30:00Z","v":22760,"vw":74.666243},{"c":75.17,"h":75.17,"l":74.67,"n":603,"o":74.81,"t":"2026-10-15T14:45:00Z","v":28688,"vw":74.909444},{"c":75.165,"h":75.21,"l":75.01,"n":427,"o":75.2,"t":"2026-10-15T15:00:00Z","v":13017,"vw":75.126236},{"c":75.52,"h":75.55,"l":75.25,"n":635,"o":75.25,"t":"2026-10-15T15:15:00Z","v":19722,"vw":75.419476},{"c":75.225,"h":75.515,"l":75.14,"n":654,"o":75.49,"t":"2026-10-15T15:30:00Z","v":35323,"vw":75.263911},{"c":75.015,"h":75.224849,"l":75.015,"n":551,"o":75.224849,"t":"2026-10-15T15:45:00Z","v":18082,"vw":75.133855},{"c":75.07,"h":75.13,"l":74.865,"n":526,"o":74.985,"t":"2026-10-15T16:00:00Z","v":16150,"vw":75.000287},{"c":75.01,"h":75.19,"l":75.01,"n":395,"o":75.07,"t":"2026-10-15T16:15:00Z","v":11088,"vw":75.108628},{"c":75.145,"h":75.18,"l":75.02,"n":459,"o":75.08,"t":"2026-10-15T16:30:00Z","v":13132,"vw":75.106248},{"c":75.3,"h":75.34,"l":75.11,"n":433,"o":75.18,"t":"2026-10-15T16:45:00Z","v":14172,"vw":75.21744},{"c":75.29,"h":75.37,"l":75.19,"n":440,"o":75.305,"t":"2026-10-15T17:00:00Z","v":14594,"vw":75.29125},{"c":75.56,"h":75.56,"l":75.26,"n":488,"o":75.29,"t":"2026-10-15T17:15:00Z","v":15630,"vw":75.341945},{"c":75.66,"h":75.69,"l":75.5,"n":756,"o":75.555,"t":"2026-10-15T17:30:00Z","v":24215,"vw":75.601872},{"c":75.51,"h":75.7,"l":75.41,"n":593,"o":75.635,"t":"2026-10-15T17:45:00Z","v":22740,"vw":75.583863},{"c":75.57,"h":75.75,"l":75.47,"n":665,"o":75.56,"t":"2026-10-15T18:00:00Z","v":24368,"vw":75.615416},{"c":75.495,"h":75.63,"l":75.44,"n":693,"o":75.595,"t":"2026-10-15T18:15:00Z","v":22986,"vw":75.525796},{"c":75.65,"h":75.73,"l":75.52,"n":815,"o":75.52,"t":"2026-10-15T18:30:00Z","v":31308,"vw":75.628152},{"c":75.595,"h":75.7,"l":75.57,"n":542,"o":75.64,"t":"2026-10-15T18:45:00Z","v":21412,"vw":75.642038},{"c":75.75,"h":75.86,"l":75.58,"n":856,"o":75.58,"t":"2026-10-15T19:00:00Z","v":34607,"vw":75.755666},{"c":75.69,"h":75.78,"l":75.62,"n":1044,"o":75.77,"t":"2026-10-15T19:15:00Z","v":38427,"vw":75.701452},{"c":75.395,"h":75.765,"l":75.345,"n":1624,"o":75.7,"t":"2026-10-15T19:30:00Z","v":82075,"vw":75.549199},{"c":75.38,"h":75.4,"l":75.005,"n":4678,"o":75.4,"t":"2026-10-15T19:45:00Z","v":248601,"vw":75.210927},{"c":75.38,"h":75.38,"l":75.38,"n":23,"o":75.38,"t":"2026-10-15T20:00:00Z","v":254386,"vw":75.38},{"c":76.595,"h":76.82,"l":75.65,"n":423,"o":76.01,"t":"2026-10-16T13:30:00Z","v":24394,"vw":76.167676},{"c":76.92,"h":77.12,"l":76.66,"n":548,"o":76.66,"t":"2026-10-16T13:45:00Z","v":21479,"vw":76.910418},{"c":76.78,"h":77.04,"l":76.58,"n":655,"o":76.72,"t":"2026-10-16T14:00:00Z","v":28497,"vw":76.819128},{"c":77.24,"h":77.245,"l":76.635,"n":588,"o":76.79,"t":"2026-10-16T14:15:00Z","v":30349,"vw":76.945057},{"c":77.135,"h":77.3,"l":77.135,"n":448,"o":77.26,"t":"2026-10-16T14:30:00Z","v":22518,"vw":77.198211},{"c":77.435,"h":77.495,"l":77.2,"n":447,"o":77.2,"t":"2026-10-16T14:45:00Z","v":14358,"vw":77.367697},{"c":77.64,"h":77.64,"l":77.3,"n":810,"o":77.48,"t":"2026-10-16T15:00:00Z","v":38800,"vw":77.454195},{"c":77.315,"h":77.65,"l":77.24,"n":801,"o":77.65,"t":"2026-10-16T15:15:00Z","v":69791,"vw":77.430652},{"c":76.85,"h":77.29,"l":76.81,"n":521,"o":77.26,"t":"2026-10-16T15:30:00Z","v":24204,"vw":77.133659},{"c":76.63,"h":76.97,"l":76.63,"n":509,"o":76.96,"t":"2026-10-16T15:45:00Z","v":13672,"vw":76.839955},{"c":76.76,"h":77.03,"l":76.64,"n":834,"o":76.645,"t":"2026-10-16T16:00:00Z","v":36387,"vw":76.818701},{"c":76.34,"h":76.805,"l":76.29,"n":403,"o":76.805,"t":"2026-10-16T16:15:00Z","v":14928,"vw":76.483413},{"c":76.34,"h":76.34,"l":76.21,"n":370,"o":76.29,"t":"2026-10-16T16:30:00Z","v":10682,"vw":76.279433},{"c":76.03,"h":76.31,"l":76.01,"n":562,"o":76.29,"t":"2026-10-16T16:45:00Z","v":23779,"vw":76.114013},{"c":75.88,"h":76.07,"l":75.66,"n":380,"o":76.07,"t":"2026-10-16T17:00:00Z","v":13171,"vw":75.892013},{"c":75.655,"h":75.88,"l":75.57,"n":533,"o":75.88,"t":"2026-10-16T17:15:00Z","v":29408,"vw":75.6576},{"c":75.825,"h":75.885,"l":75.62,"n":583,"o":75.655,"t":"2026-10-16T17:30:00Z","v":22385,"vw":75.718734},{"c":75.79,"h":75.92,"l":75.625,"n":572,"o":75.75,"t":"2026-10-16T17:45:00Z","v":24616,"vw":75.743008},{"c":75.805,"h":75.95,"l":75.5975,"n":683,"o":75.74,"t":"2026-10-16T18:00:00Z","v":29388,"vw":75.788265},{"c":76.07,"h":76.12,"l":75.8125,"n":584,"o":75.87,"t":"2026-10-16T18:15:00Z","v":18647,"vw":75.996861},{"c":75.87,"h":76.21,"l":75.805,"n":699,"o":76.07,"t":"2026-10-16T18:30:00Z","v":24821,"vw":76.001855},{"c":75.7,"h":75.94,"l":75.64,"n":754,"o":75.9,"t":"2026-10-16T18:45:00Z","v":27005,"vw":75.786039},{"c":75.605,"h":75.79,"l":75.515,"n":631,"o":75.735,"t":"2026-10-16T19:00:00Z","v":25900,"vw":75.635997},{"c":75.625,"h":75.755,"l":75.45,"n":1054,"o":75.65,"t":"2026-10-16T19:15:00Z","v":44536,"vw":75.620333},{"c":75.785,"h":75.85,"l":75.51,"n":1586,"o":75.615,"t":"2026-10-16T19:30:00Z","v":75481,"vw":75.654897},{"c":75.59,"h":75.85,"l":75.54,"n":4057,"o":75.79,"t":"2026-10-16T19:45:00Z","v":198984,"vw":75.639841},{"c":75.6,"h":75.6,"l":75.6,"n":14,"o":75.6,"t":"2026-10-16T20:00:00Z","v":182862,"vw":75.6},{"c":75.96,"h":76.81,"l":75.2,"n":329,"o":76.81,"t":"2026-10-19T13:30:00Z","v":22533,"vw":75.623078},{"c":76.22,"h":76.24,"l":75.925,"n":464,"o":76.04,"t":"2026-10-19T13:45:00Z","v":16791,"vw":76.104474},{"c":76.71,"h":76.71,"l":76.04,"n":574,"o":76.1,"t":"2026-10-19T14:00:00Z","v":20040,"vw":76.275491},{"c":76.69,"h":76.865,"l":76.51,"n":885,"o":76.725,"t":"2026-10-19T14:15:00Z","v":42542,"vw":76.683485},{"c":76.11,"h":76.7169,"l":75.94,"n":921,"o":76.68,"t":"2026-10-19T14:30:00Z","v":47577,"vw":76.32639},{"c":76.44,"h":76.44,"l":76.16,"n":704,"o":76.195,"t":"2026-10-19T14:45:00Z","v":25807,"vw":76.272755},{"c":76.41,"h":76.52,"l":76.21,"n":1146,"o":76.44,"t":"2026-10-19T15:00:00Z","v":113018,"vw":76.429801},{"c":76.49,"h":76.59,"l":76.385,"n":1246,"o":76.42,"t":"2026-10-19T15:15:00Z","v":177770,"vw":76.477183},{"c":76.43,"h":76.49,"l":76.29,"n":702,"o":76.45,"t":"2026-10-19T15:30:00Z","v":31028,"vw":76.433235},{"c":76.36,"h":76.43,"l":76.18,"n":662,"o":76.395,"t":"2026-10-19T15:45:00Z","v":21640,"vw":76.286372},{"c":76.335,"h":76.42,"l":75.97,"n":767,"o":76.355,"t":"2026-10-19T16:00:00Z","v":27121,"vw":76.221191},{"c":76.47,"h":76.535,"l":76.345,"n":653,"o":76.345,"t":"2026-10-19T16:15:00Z","v":36417,"vw":76.440374},{"c":76.415,"h":76.47,"l":76.32,"n":571,"o":76.42,"t":"2026-10-19T16:30:00Z","v":19552,"vw":76.391184},{"c":76.39,"h":76.465,"l":76.25,"n":757,"o":76.415,"t":"2026-10-19T16:45:00Z","v":39859,"vw":76.424422},{"c":76.31,"h":76.4,"l":76.265,"n":602,"o":76.4,"t":"2026-10-19T17:00:00Z","v":15648,"vw":76.32075},{"c":76.4,"h":76.45,"l":76.295,"n":544,"o":76.3,"t":"2026-10-19T17:15:00Z","v":19495,"vw":76.377911},{"c":76.36,"h":76.4,"l":76.23,"n":783,"o":76.4,"t":"2026-10-19T17:30:00Z","v":27755,"vw":76.300315},{"c":76.165,"h":76.325,"l":76.165,"n":703,"o":76.31,"t":"2026-10-19T17:45:00Z","v":22657,"vw":76.243707},{"c":76.275,"h":76.3,"l":76.145,"n":825,"o":76.19,"t":"2026-10-19T18:00:00Z","v":25945,"vw":76.225799},{"c":76.11,"h":76.29,"l":76.09,"n":662,"o":76.28,"t":"2026-10-19T18:15:00Z","v":21175,"vw":76.184858},{"c":76.085,"h":76.21,"l":76.085,"n":586,"o":76.125,"t":"2026-10-19T18:30:00Z","v":17566,"vw":76.153469},{"c":76.09,"h":76.13,"l":75.995,"n":774,"o":76.085,"t":"2026-10-19T18:45:00Z","v":27683,"vw":76.067905},{"c":76.03,"h":76.145,"l":75.97,"n":892,"o":76.09,"t":"2026-10-19T19:00:00Z","v":29541,"vw":76.077123},{"c":76.07,"h":76.145,"l":75.98,"n":1193,"o":76.03,"t":"2026-10-19T19:15:00Z","v":46353,"vw":76.049483},{"c":76.21,"h":76.25,"l":75.96,"n":1441,"o":76.075,"t":"2026-10-19T19:30:00Z","v":53209,"vw":76.083735},{"c":76.12,"h":76.33,"l":75.94,"n":5821,"o":76.21,"t":"2026-10-19T19:45:00Z","v":371555,"vw":76.134858},{"c":76.04,"h":76.19,"l":76.04,"n":24,"o":76.11,"t":"2026-10-19T20:00:00Z","v":280614,"vw":76.188889},{"c":76.42,"h":76.76,"l":76.01,"n":521,"o":76.55,"t":"2026-10-20T13:30:00Z","v":51073,"vw":76.483552},{"c":76.31,"h":76.77,"l":76.31,"n":1399,"o":76.435,"t":"2026-10-20T13:45:00Z","v":203090,"vw":76.51455},{"c":75.81,"h":76.4,"l":75.8,"n":1062,"o":76.29,"t":"2026-10-20T14:00:00Z","v":47145,"vw":76.084777},{"c":76.705,"h":76.71,"l":75.72,"n":1025,"o":75.75,"t":"2026-10-20T14:15:00Z","v":73928,"vw":76.379497},{"c":76.945,"h":77.01,"l":76.7,"n":1752,"o":76.74,"t":"2026-10-20T14:30:00Z","v":269520,"vw":76.843229},{"c":77.09,"h":77.215,"l":76.7,"n":1754,"o":76.945,"t":"2026-10-20T14:45:00Z","v":223653,"vw":76.93937},{"c":76.73,"h":77.25,"l":76.49,"n":2015,"o":77.07,"t":"2026-10-20T15:00:00Z","v":444502,"vw":76.762189},{"c":76.46,"h":76.9,"l":76.34,"n":939,"o":76.79,"t":"2026-10-20T15:15:00Z","v":56655,"vw":76.604516},{"c":76.64,"h":76.65,"l":76.41,"n":949,"o":76.44,"t":"2026-10-20T15:30:00Z","v":124518,"vw":76.53298},{"c":76.675,"h":76.68,"l":76.49,"n":870,"o":76.64,"t":"2026-10-20T15:45:00Z","v":43554,"vw":76.59347},{"c":76.94,"h":76.97,"l":76.66,"n":751,"o":76.7,"t":"2026-10-20T16:00:00Z","v":31950,"vw":76.825668},{"c":77.275,"h":77.28,"l":76.88,"n":887,"o":77,"t":"2026-10-20T16:15:00Z","v":36349,"vw":77.017467},{"c":77.41,"h":77.57,"l":77.24,"n":721,"o":77.27,"t":"2026-10-20T16:30:00Z","v":34538,"vw":77.402201},{"c":76.965,"h":77.37,"l":76.735,"n":973,"o":77.37,"t":"2026-10-20T16:45:00Z","v":83582,"vw":76.907913},{"c":76.96,"h":77.22,"l":76.79,"n":676,"o":76.965,"t":"2026-10-20T17:00:00Z","v":25924,"vw":77.042952},{"c":76.91,"h":76.9995,"l":76.81,"n":680,"o":76.985,"t":"2026-10-20T17:15:00Z","v":30455,"vw":76.891513},{"c":77.23,"h":77.23,"l":76.81,"n":764,"o":76.92,"t":"2026-10-20T17:30:00Z","v":23921,"vw":76.999624},{"c":77.39,"h":77.49,"l":77.1375,"n":1035,"o":77.24,"t":"2026-10-20T17:45:00Z","v":42121,"vw":77.330168},{"c":77.52,"h":77.7,"l":77.41,"n":1006,"o":77.5,"t":"2026-10-20T18:00:00Z","v":56659,"vw":77.546151},{"c":77.35,"h":77.695,"l":77.29,"n":890,"o":77.58,"t":"2026-10-20T18:15:00Z","v":42371,"vw":77.429825},{"c":77.32,"h":77.46,"l":77.08,"n":1197,"o":77.32,"t":"2026-10-20T18:30:00Z","v":72668,"vw":77.262268},{"c":77.17,"h":77.405,"l":77.14,"n":885,"o":77.355,"t":"2026-10-20T18:45:00Z","v":43399,"vw":77.287904},{"c":77.08,"h":77.23,"l":76.99,"n":1014,"o":77.19,"t":"2026-10-20T19:00:00Z","v":45635,"vw":77.095044},{"c":77.145,"h":77.22,"l":76.945,"n":1470,"o":77.095,"t":"2026-10-20T19:15:00Z","v":54557,"vw":77.091082},{"c":77.18,"h":77.18,"l":76.93,"n":1944,"o":77.15,"t":"2026-10-20T19:30:00Z","v":79060,"vw":77.037676},{"c":77.36,"h":77.38,"l":77.13,"n":5220,"o":77.13,"t":"2026-10-20T19:45:00Z","v":258387,"vw":77.229336},{"c":77.35,"h":77.35,"l":77.35,"n":21,"o":77.35,"t":"2026-10-20T20:00:00Z","v":279243,"vw":77.35},{"c":77.32,"h":77.9,"l":77.16,"n":429,"o":77.9,"t":"2026-10-21T13:30:00Z","v":28362,"vw":77.657484},{"c":77.7,"h":77.78,"l":77.24,"n":492,"o":77.31,"t":"2026-10-21T13:45:00Z","v":13839,"vw":77.45528},{"c":77.33,"h":77.61,"l":77.31,"n":975,"o":77.61,"t":"2026-10-21T14:00:00Z","v":42724,"vw":77.435699},{"c":77.43,"h":77.51,"l":77.28,"n":988,"o":77.4,"t":"2026-10-21T14:15:00Z","v":41467,"vw":77.395245},{"c":77.775,"h":77.775,"l":77.4,"n":509,"o":77.44,"t":"2026-10-21T14:30:00Z","v":13477,"vw":77.582466},{"c":77.75,"h":77.86,"l":77.69,"n":729,"o":77.8,"t":"2026-10-21T14:45:00Z","v":20414,"vw":77.780424},{"c":77.98,"h":78.07,"l":77.74,"n":818,"o":77.74,"t":"2026-10-21T15:00:00Z","v":28789,"vw":77.92762},{"c":78.36,"h":78.42,"l":77.955,"n":910,"o":77.955,"t":"2026-10-21T15:15:00Z","v":35107,"vw":78.265734},{"c":78.375,"h":78.6,"l":78.32,"n":798,"o":78.32,"t":"2026-10-21T15:30:00Z","v":30889,"vw":78.443741},{"c":78.46,"h":78.515,"l":78.14,"n":899,"o":78.375,"t":"2026-10-21T15:45:00Z","v":48411,"vw":78.319484},{"c":78.03,"h":78.46,"l":77.83,"n":943,"o":78.46,"t":"2026-10-21T16:00:00Z","v":51095,"vw":78.171636},{"c":78.12,"h":78.16,"l":78.02,"n":871,"o":78.06,"t":"2026-10-21T16:15:00Z","v":33166,"vw":78.068553},{"c":78.405,"h":78.53,"l":78.07,"n":1086,"o":78.13,"t":"2026-10-21T16:30:00Z","v":45344,"vw":78.245078},{"c":78.57,"h":78.66,"l":78.32,"n":1110,"o":78.32,"t":"2026-10-21T16:45:00Z","v":41793,"vw":78.483053},{"c":78.395,"h":78.57,"l":78.09,"n":1241,"o":78.545,"t":"2026-10-21T17:00:00Z","v":85634,"vw":78.281167},{"c":78.265,"h":78.44,"l":78.21,"n":811,"o":78.4,"t":"2026-10-21T17:15:00Z","v":32925,"vw":78.297221},{"c":78.385,"h":78.4,"l":78.21,"n":923,"o":78.28,"t":"2026-10-21T17:30:00Z","v":38264,"vw":78.28616},{"c":78.81,"h":78.835,"l":78.36,"n":1220,"o":78.36,"t":"2026-10-21T17:45:00Z","v":94336,"vw":78.617553},{"c":78.65,"h":78.88,"l":78.65,"n":996,"o":78.83,"t":"2026-10-21T18:00:00Z","v":47024,"vw":78.792803},{"c":78.45,"h":78.67,"l":78.375,"n":928,"o":78.66,"t":"2026-10-21T18:15:00Z","v":41004,"vw":78.503413},{"c":78.4,"h":78.61,"l":78.321,"n":1064,"o":78.43,"t":"2026-10-21T18:30:00Z","v":58467,"vw":78.397845},{"c":78.01,"h":78.58,"l":78.01,"n":1164,"o":78.405,"t":"2026-10-21T18:45:00Z","v":55702,"vw":78.386445},{"c":77.755,"h":78.01,"l":77.57,"n":1387,"o":78.01,"t":"2026-10-21T19:00:00Z","v":60412,"vw":77.770575},{"c":78.2,"h":78.21,"l":77.72,"n":1345,"o":77.755,"t":"2026-10-21T19:15:00Z","v":54007,"vw":77.977243},{"c":78.205,"h":78.24,"l":77.82,"n":2260,"o":78.22,"t":"2026-10-21T19:30:00Z","v":92119,"vw":78.090843},{"c":78.36,"h":78.36,"l":78,"n":5366,"o":78.17,"t":"2026-10-21T19:45:00Z","v":265290,"vw":78.142909},{"c":78.36,"h":78.36,"l":78.36,"n":22,"o":78.36,"t":"2026-10-21T20:00:00Z","v":326433,"vw":78.36},{"c":80.39,"h":80.39,"l":80,"n":16,"o":80,"t":"2026-10-21T20:30:00Z","v":766,"vw":80.065},{"c":80.71,"h":80.71,"l":80,"n":22,"o":80,"t":"2026-10-21T21:15:00Z","v":2028,"vw":80.097997},{"c":80.5,"h":80.71,"l":80.5,"n":13,"o":80.71,"t":"2026-10-21T21:30:00Z","v":411,"vw":80.605},{"c":79.99,"h":80,"l":79.99,"n":6,"o":80,"t":"2026-10-21T22:30:00Z","v":309,"vw":79.994982},{"c":77.99,"h":77.99,"l":77.99,"n":1,"o":77.99,"t":"2026-10-22T08:45:00Z","v":100,"vw":77.99},{"c":78.9,"h":78.9,"l":78.9,"n":14,"o":78.9,"t":"2026-10-22T09:00:00Z","v":157,"vw":78.9},{"c":75.235,"h":79.815,"l":74.47,"n":1645,"o":79.325,"t":"2026-10-22T13:30:00Z","v":223938,"vw":76.288754},{"c":76.46,"h":76.56,"l":74.98,"n":1868,"o":75.38,"t":"2026-10-22T13:45:00Z","v":134111,"vw":75.606607},{"c":76.96,"h":77.07,"l":76.07,"n":1358,"o":76.47,"t":"2026-10-22T14:00:00Z","v":98059,"vw":76.531897},{"c":76.37,"h":77.18,"l":76.3,"n":1315,"o":76.81,"t":"2026-10-22T14:15:00Z","v":81548,"vw":76.847143},{"c":75.735,"h":76.58,"l":75.51,"n":1277,"o":76.53,"t":"2026-10-22T14:30:00Z","v":67972,"vw":76.075625},{"c":75.3525,"h":75.76,"l":75.18,"n":1094,"o":75.75,"t":"2026-10-22T14:45:00Z","v":56697,"vw":75.467657},{"c":75.235,"h":75.52,"l":75.12,"n":1074,"o":75.3525,"t":"2026-10-22T15:00:00Z","v":54334,"vw":75.257926},{"c":75.125,"h":75.55,"l":74.99,"n":1430,"o":75.215,"t":"2026-10-22T15:15:00Z","v":79503,"vw":75.259699},{"c":75.895,"h":76.04,"l":75.09,"n":1179,"o":75.17,"t":"2026-10-22T15:30:00Z","v":54965,"vw":75.607577},{"c":75.28,"h":75.95,"l":75.205,"n":1065,"o":75.87,"t":"2026-10-22T15:45:00Z","v":57544,"vw":75.609016},{"c":75.94,"h":75.98,"l":75.21,"n":1262,"o":75.285,"t":"2026-10-22T16:00:00Z","v":55081,"vw":75.571287},{"c":76.1,"h":76.31,"l":75.9,"n":1030,"o":75.955,"t":"2026-10-22T16:15:00Z","v":37522,"vw":76.071943},{"c":76.11,"h":76.3,"l":75.88,"n":1266,"o":76.1,"t":"2026-10-22T16:30:00Z","v":46142,"vw":76.074797},{"c":76.5,"h":76.53,"l":75.87,"n":1252,"o":76.165,"t":"2026-10-22T16:45:00Z","v":59117,"vw":76.187624},{"c":76.7,"h":76.71,"l":76.355,"n":1143,"o":76.46,"t":"2026-10-22T17:00:00Z","v":37977,"vw":76.484303},{"c":76.87,"h":77.07,"l":76.67,"n":1350,"o":76.7,"t":"2026-10-22T17:15:00Z","v":55346,"vw":76.85018},{"c":77.4425,"h":77.55,"l":76.61,"n":1908,"o":76.85,"t":"2026-10-22T17:30:00Z","v":104938,"vw":76.980725},{"c":77.28,"h":77.48,"l":77.05,"n":1783,"o":77.445,"t":"2026-10-22T17:45:00Z","v":89452,"vw":77.229674},{"c":77.2,"h":77.38,"l":76.86,"n":1503,"o":77.22,"t":"2026-10-22T18:00:00Z","v":74332,"vw":77.182037},{"c":77.04,"h":77.37,"l":76.87,"n":1598,"o":77.22,"t":"2026-10-22T18:15:00Z","v":75141,"vw":77.183712},{"c":76.515,"h":77.06,"l":76.46,"n":1540,"o":77.02,"t":"2026-10-22T18:30:00Z","v":70045,"vw":76.737983},{"c":75.99,"h":76.515,"l":75.88,"n":1449,"o":76.515,"t":"2026-10-22T18:45:00Z","v":63352,"vw":76.105762},{"c":75.82,"h":76.2,"l":75.77,"n":2048,"o":76.07,"t":"2026-10-22T19:00:00Z","v":101258,"vw":76.028717},{"c":75.49,"h":75.94,"l":75.48,"n":2245,"o":75.82,"t":"2026-10-22T19:15:00Z","v":106221,"vw":75.714394},{"c":75.13,"h":75.51,"l":75.015,"n":2604,"o":75.49,"t":"2026-10-22T19:30:00Z","v":144198,"vw":75.274558},{"c":75.05,"h":75.4,"l":74.66,"n":6230,"o":75.14,"t":"2026-10-22T19:45:00Z","v":372608,"vw":74.991167},{"c":75.07,"h":75.07,"l":75.07,"n":22,"o":75.07,"t":"2026-10-22T20:00:00Z","v":358679,"vw":75.07},{"c":75.15,"h":75.15,"l":75.15,"n":1,"o":75.15,"t":"2026-10-22T21:00:00Z","v":300,"vw":75.15},{"c":75.14,"h":75.14,"l":75.14,"n":1,"o":75.14,"t":"2026-10-22T22:30:00Z","v":1020,"vw":75.14}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0500409963752948,"strike":123.12807472814711,"iv":1.203836712799627,"gamma":0.006973294730126398,"theta":-0.07819599914625605,"vega":0.036968728677723196,"rho":0.004985230412275781,"breakevenPct":65.41643229588706},{"delta":0.15,"premium":0.8782739866794553,"strike":90.32739866794553,"iv":0.5771557121620664,"gamma":0.019267688684087545,"theta":-0.05051690868913272,"vega":0.04910670430287593,"rho":0.007893677968365409,"breakevenPct":21.494168981783663},{"delta":0.2,"premium":1.001719723060211,"strike":84.65605538795779,"iv":0.4553285152750141,"gamma":0.02955453010200206,"theta":-0.04815333101536898,"vega":0.058888694826986304,"rho":0.010602010607728406,"breakevenPct":14.10386986947917},{"delta":0.25,"premium":1.0200506497844541,"strike":80.98987004310914,"iv":0.3462509441923259,"gamma":0.04462970325003193,"theta":-0.04157590501901545,"vega":0.06692909260101283,"rho":0.013335579784868313,"breakevenPct":9.244599297846815},{"delta":0.3,"premium":1.2962385321100913,"strike":79.3302752293578,"iv":0.3204299082568807,"gamma":0.0494902752293578,"theta":-0.04167522935779817,"vega":0.07110917431192659,"rho":0.016019321954569697,"breakevenPct":7.401776690379514},{"delta":0.35,"premium":1.6677981651376141,"strike":78.41284403669725,"iv":0.32540238532110094,"gamma":0.05057284403669725,"theta":-0.044244036697247704,"vega":0.07386146788990824,"rho":0.018684634957136282,"breakevenPct":6.6746266176034},{"delta":0.4,"premium":2.0393577981651374,"strike":77.4954128440367,"iv":0.3303748623853211,"gamma":0.0516554128440367,"theta":-0.04681284403669725,"vega":0.0766137614678899,"rho":0.021349947959702874,"breakevenPct":5.9474765448272855},{"delta":0.45,"premium":2.4109174311926607,"strike":76.57798165137615,"iv":0.33534733944954126,"gamma":0.05273798165137615,"theta":-0.04938165137614679,"vega":0.07936605504587155,"rho":0.024015260962269462,"breakevenPct":5.2203264720511715},{"delta":0.5,"premium":2.782477064220183,"strike":75.66055045871559,"iv":0.3403198165137615,"gamma":0.053820550458715595,"theta":-0.05195045871559633,"vega":0.0821183486238532,"rho":0.026680573964836047,"breakevenPct":4.4931763992750575},{"delta":0.55,"premium":3.212295705055112,"strike":74.73394146712276,"iv":0.34300072215887495,"gamma":0.053855036107943746,"theta":-0.05302843025465603,"vega":0.08278567084758646,"rho":0.029314485046735683,"breakevenPct":3.831406916448492},{"delta":0.6,"premium":3.791923223109083,"strike":73.78373242113265,"iv":0.33978901558342833,"gamma":0.051194450779171424,"theta":-0.05027282402128469,"vega":0.07809163816039529,"rho":0.031867648332634564,"breakevenPct":3.3377589506350565},{"delta":0.65,"premium":4.371550741163055,"strike":72.83352337514253,"iv":0.3365773090079818,"gamma":0.04853386545039909,"theta":-0.047517217787913346,"vega":0.0733976054732041,"rho":0.034420811618533456,"breakevenPct":2.84411098482162},{"delta":0.7,"premium":4.951178259217026,"strike":71.88331432915241,"iv":0.33336560243253516,"gamma":0.04587328012162676,"theta":-0.044761611554542,"vega":0.06870357278601293,"rho":0.03697397490443234,"breakevenPct":2.3504630190081848},{"delta":0.75,"premium":5.530805777270999,"strike":70.93310528316229,"iv":0.33015389585708854,"gamma":0.04321269479285443,"theta":-0.04200600532117066,"vega":0.06400954009882175,"rho":0.03952713819033123,"breakevenPct":1.8568150531947483},{"delta":0.8,"premium":6.17918118466899,"strike":69.92160278745645,"iv":0.33013745644599307,"gamma":0.040281707317073166,"theta":-0.03945522648083624,"vega":0.05921968641114982,"rho":0.042029649983341084,"breakevenPct":1.373097072233165},{"delta":0.85,"premium":10.578135888501738,"strike":65.56620209059234,"iv":0.5044405923344946,"gamma":0.0225987804878049,"theta":-0.048078919860627164,"vega":0.04920226480836238,"rho":0.041768841442071436,"breakevenPct":1.4311149315226959},{"delta":0.9,"premium":13.365277777777779,"strike":62.482638888888886,"iv":0.5315305555555556,"gamma":0.01516458333333333,"theta":-0.03867743055555555,"vega":0.03596770833333333,"rho":0.04262712361695541,"breakevenPct":1.0362550508414476}],"put":[{"delta":0.1,"premium":0.6436966232263629,"strike":61.251392437573145,"iv":0.6279635965959757,"gamma":0.016281348649493266,"theta":-0.0376289544290119,"vega":0.03705444580844785,"rho":-0.006615247481798874,"breakevenPct":19.265091495475176},{"delta":0.15,"premium":1.081583201295075,"strike":62.63328051803004,"iv":0.6640574719021259,"gamma":0.019286075830468197,"theta":-0.05139260486197203,"vega":0.04826655676362057,"rho":-0.010010817786795303,"breakevenPct":18.00759648763158},{"delta":0.2,"premium":1.0934191901799883,"strike":67.3676760719953,"iv":0.47738814548687786,"gamma":0.03144155408852206,"theta":-0.043556740554792056,"vega":0.05831375678700067,"rho":-0.013111052903287563,"breakevenPct":11.716721883821323},{"delta":0.25,"premium":1.2645489199491742,"strike":70.47013977128336,"iv":0.3719639135959339,"gamma":0.03956340533672172,"theta":-0.039989834815756034,"vega":0.06579936467598475,"rho":-0.016304311736281184,"breakevenPct":7.811921071887316},{"delta":0.3,"premium":1.635154595510377,"strike":71.52901313002965,"iv":0.3682790343074968,"gamma":0.04263413807708598,"theta":-0.04176874205844981,"vega":0.07007721304531978,"rho":-0.019614059727776516,"breakevenPct":6.895086539870411},{"delta":0.35,"premium":2.00576027107158,"strike":72.58788648877594,"iv":0.36459415501905973,"gamma":0.04570487081745023,"theta":-0.04354764930114358,"vega":0.07435506141465481,"rho":-0.022923807719271848,"breakevenPct":5.978252007853504},{"delta":0.4,"premium":2.3763659466327827,"strike":73.64675984752223,"iv":0.36090927573062265,"gamma":0.04877560355781449,"theta":-0.04532655654383736,"vega":0.07863290978398983,"rho":-0.026233555710767187,"breakevenPct":5.061417475836597},{"delta":0.45,"premium":2.7469716221939855,"strike":74.70563320626853,"iv":0.3572243964421855,"gamma":0.05184633629817874,"theta":-0.04710546378653113,"vega":0.08291075815332485,"rho":-0.029543303702262515,"breakevenPct":4.144582943819692},{"delta":0.5,"premium":3.1590549884754693,"strike":75.59433651629898,"iv":0.34697589726703987,"gamma":0.05259301942706618,"theta":-0.04483039183404676,"vega":0.08178208758643397,"rho":-0.03285200959036878,"breakevenPct":3.509682259459809},{"delta":0.55,"premium":3.5871089891340144,"strike":76.41751728679618,"iv":0.33420013170892326,"gamma":0.05244484688837669,"theta":-0.0409943694435298,"vega":0.07857168258149488,"rho":-0.03616031422536957,"breakevenPct":2.98333782115069},{"delta":0.6,"premium":4.015162989792558,"strike":77.24069805729339,"iv":0.3214243661508067,"gamma":0.05229667434968719,"theta":-0.03715834705301284,"vega":0.07536127757655581,"rho":-0.03946861886037035,"breakevenPct":2.456993382841572},{"delta":0.65,"premium":4.443216990451104,"strike":78.06387882779059,"iv":0.30864860059269017,"gamma":0.05214850181099769,"theta":-0.03332232466249588,"vega":0.07215087257161673,"rho":-0.042776923495371134,"breakevenPct":1.930648944532453},{"delta":0.7,"premium":4.871270991109648,"strike":78.88705959828778,"iv":0.2958728350345736,"gamma":0.052000329272308195,"theta":-0.029486302271978924,"vega":0.06894046756667764,"rho":-0.046085228130371914,"breakevenPct":1.404304506223335},{"delta":0.75,"premium":5.299324991768193,"strike":79.71024036878498,"iv":0.283097069476457,"gamma":0.051852156733618704,"theta":-0.025650279881461964,"vega":0.06573006256173856,"rho":-0.0493935327653727,"breakevenPct":0.8779600679142163},{"delta":0.8,"premium":7.8222306525038015,"strike":82.45827010622155,"iv":0.32577420333839163,"gamma":0.043417298937784496,"theta":-0.023587101669195747,"vega":0.05788892261001516,"rho":-0.05423473080417014,"breakevenPct":0.5780745254858659},{"delta":0.85,"premium":11.483080424886193,"strike":86.25189681335357,"iv":0.3985738998482549,"gamma":0.030481031866464336,"theta":-0.022486949924127465,"vega":0.047532321699544765,"rho":-0.05990861167959785,"breakevenPct":0.4012036919310189},{"delta":0.9,"premium":15.34390243902441,"strike":90.24390243902441,"iv":0.4756170731707321,"gamma":0.017475609756097545,"theta":-0.02153170731707318,"vega":0.0371341463414634,"rho":-0.06573950452544788,"breakevenPct":0.22645530837882977}]},"raw":{"call":[{"delta":0.1,"premium":1.0500409963752948,"strike":123.12807472814711,"iv":1.203836712799627,"gamma":0.006973294730126398,"theta":-0.07819599914625605,"vega":0.036968728677723196,"rho":0.004985230412275781,"breakevenPct":65.41643229588706},{"delta":0.15,"premium":0.8782739866794553,"strike":90.32739866794553,"iv":0.5771557121620664,"gamma":0.019267688684087545,"theta":-0.05051690868913272,"vega":0.04910670430287593,"rho":0.007893677968365409,"breakevenPct":21.494168981783663},{"delta":0.2,"premium":1.001719723060211,"strike":84.65605538795779,"iv":0.4553285152750141,"gamma":0.02955453010200206,"theta":-0.04815333101536898,"vega":0.058888694826986304,"rho":0.010602010607728406,"breakevenPct":14.10386986947917},{"delta":0.25,"premium":1.0200506497844541,"strike":80.98987004310914,"iv":0.3462509441923259,"gamma":0.04462970325003193,"theta":-0.04157590501901545,"vega":0.06692909260101283,"rho":0.013335579784868313,"breakevenPct":9.244599297846815},{"delta":0.3,"premium":1.2962385321100913,"strike":79.3302752293578,"iv":0.3204299082568807,"gamma":0.0494902752293578,"theta":-0.04167522935779817,"vega":0.07110917431192659,"rho":0.016019321954569697,"breakevenPct":7.401776690379514},{"delta":0.35,"premium":1.6677981651376141,"strike":78.41284403669725,"iv":0.32540238532110094,"gamma":0.05057284403669725,"theta":-0.044244036697247704,"vega":0.07386146788990824,"rho":0.018684634957136282,"breakevenPct":6.6746266176034},{"delta":0.4,"premium":2.0393577981651374,"strike":77.4954128440367,"iv":0.3303748623853211,"gamma":0.0516554128440367,"theta":-0.04681284403669725,"vega":0.0766137614678899,"rho":0.021349947959702874,"breakevenPct":5.9474765448272855},{"delta":0.45,"premium":2.4109174311926607,"strike":76.57798165137615,"iv":0.33534733944954126,"gamma":0.05273798165137615,"theta":-0.04938165137614679,"vega":0.07936605504587155,"rho":0.024015260962269462,"breakevenPct":5.2203264720511715},{"delta":0.5,"premium":2.782477064220183,"strike":75.66055045871559,"iv":0.3403198165137615,"gamma":0.053820550458715595,"theta":-0.05195045871559633,"vega":0.0821183486238532,"rho":0.026680573964836047,"breakevenPct":4.4931763992750575},{"delta":0.55,"premium":3.212295705055112,"strike":74.73394146712276,"iv":0.34300072215887495,"gamma":0.053855036107943746,"theta":-0.05302843025465603,"vega":0.08278567084758646,"rho":0.029314485046735683,"breakevenPct":3.831406916448492},{"delta":0.6,"premium":3.791923223109083,"strike":73.78373242113265,"iv":0.33978901558342833,"gamma":0.051194450779171424,"theta":-0.05027282402128469,"vega":0.07809163816039529,"rho":0.031867648332634564,"breakevenPct":3.3377589506350565},{"delta":0.65,"premium":4.371550741163055,"strike":72.83352337514253,"iv":0.3365773090079818,"gamma":0.04853386545039909,"theta":-0.047517217787913346,"vega":0.0733976054732041,"rho":0.034420811618533456,"breakevenPct":2.84411098482162},{"delta":0.7,"premium":4.951178259217026,"strike":71.88331432915241,"iv":0.33336560243253516,"gamma":0.04587328012162676,"theta":-0.044761611554542,"vega":0.06870357278601293,"rho":0.03697397490443234,"breakevenPct":2.3504630190081848},{"delta":0.75,"premium":5.530805777270999,"strike":70.93310528316229,"iv":0.33015389585708854,"gamma":0.04321269479285443,"theta":-0.04200600532117066,"vega":0.06400954009882175,"rho":0.03952713819033123,"breakevenPct":1.8568150531947483},{"delta":0.8,"premium":6.17918118466899,"strike":69.92160278745645,"iv":0.33013745644599307,"gamma":0.040281707317073166,"theta":-0.03945522648083624,"vega":0.05921968641114982,"rho":0.042029649983341084,"breakevenPct":1.373097072233165},{"delta":0.85,"premium":10.578135888501738,"strike":65.56620209059234,"iv":0.5044405923344946,"gamma":0.0225987804878049,"theta":-0.048078919860627164,"vega":0.04920226480836238,"rho":0.041768841442071436,"breakevenPct":1.4311149315226959},{"delta":0.9,"premium":13.365277777777779,"strike":62.482638888888886,"iv":0.5315305555555556,"gamma":0.01516458333333333,"theta":-0.03867743055555555,"vega":0.03596770833333333,"rho":0.04262712361695541,"breakevenPct":1.0362550508414476}],"put":[{"delta":0.1,"premium":0.6436966232263629,"strike":61.251392437573145,"iv":0.6279635965959757,"gamma":0.016281348649493266,"theta":-0.0376289544290119,"vega":0.03705444580844785,"rho":-0.006615247481798874,"breakevenPct":19.265091495475176},{"delta":0.15,"premium":1.081583201295075,"strike":62.63328051803004,"iv":0.6640574719021259,"gamma":0.019286075830468197,"theta":-0.05139260486197203,"vega":0.04826655676362057,"rho":-0.010010817786795303,"breakevenPct":18.00759648763158},{"delta":0.2,"premium":1.0934191901799883,"strike":67.3676760719953,"iv":0.47738814548687786,"gamma":0.03144155408852206,"theta":-0.043556740554792056,"vega":0.05831375678700067,"rho":-0.013111052903287563,"breakevenPct":11.716721883821323},{"delta":0.25,"premium":1.2645489199491742,"strike":70.47013977128336,"iv":0.3719639135959339,"gamma":0.03956340533672172,"theta":-0.039989834815756034,"vega":0.06579936467598475,"rho":-0.016304311736281184,"breakevenPct":7.811921071887316},{"delta":0.3,"premium":1.635154595510377,"strike":71.52901313002965,"iv":0.3682790343074968,"gamma":0.04263413807708598,"theta":-0.04176874205844981,"vega":0.07007721304531978,"rho":-0.019614059727776516,"breakevenPct":6.895086539870411},{"delta":0.35,"premium":2.00576027107158,"strike":72.58788648877594,"iv":0.36459415501905973,"gamma":0.04570487081745023,"theta":-0.04354764930114358,"vega":0.07435506141465481,"rho":-0.022923807719271848,"breakevenPct":5.978252007853504},{"delta":0.4,"premium":2.3763659466327827,"strike":73.64675984752223,"iv":0.36090927573062265,"gamma":0.04877560355781449,"theta":-0.04532655654383736,"vega":0.07863290978398983,"rho":-0.026233555710767187,"breakevenPct":5.061417475836597},{"delta":0.45,"premium":2.7469716221939855,"strike":74.70563320626853,"iv":0.3572243964421855,"gamma":0.05184633629817874,"theta":-0.04710546378653113,"vega":0.08291075815332485,"rho":-0.029543303702262515,"breakevenPct":4.144582943819692},{"delta":0.5,"premium":3.1590549884754693,"strike":75.59433651629898,"iv":0.34697589726703987,"gamma":0.05259301942706618,"theta":-0.04483039183404676,"vega":0.08178208758643397,"rho":-0.03285200959036878,"breakevenPct":3.509682259459809},{"delta":0.55,"premium":3.5871089891340144,"strike":76.41751728679618,"iv":0.33420013170892326,"gamma":0.05244484688837669,"theta":-0.0409943694435298,"vega":0.07857168258149488,"rho":-0.03616031422536957,"breakevenPct":2.98333782115069},{"delta":0.6,"premium":4.015162989792558,"strike":77.24069805729339,"iv":0.3214243661508067,"gamma":0.05229667434968719,"theta":-0.03715834705301284,"vega":0.07536127757655581,"rho":-0.03946861886037035,"breakevenPct":2.456993382841572},{"delta":0.65,"premium":4.443216990451104,"strike":78.06387882779059,"iv":0.30864860059269017,"gamma":0.05214850181099769,"theta":-0.03332232466249588,"vega":0.07215087257161673,"rho":-0.042776923495371134,"breakevenPct":1.930648944532453},{"delta":0.7,"premium":4.871270991109648,"strike":78.88705959828778,"iv":0.2958728350345736,"gamma":0.052000329272308195,"theta":-0.029486302271978924,"vega":0.06894046756667764,"rho":-0.046085228130371914,"breakevenPct":1.404304506223335},{"delta":0.75,"premium":5.299324991768193,"strike":79.71024036878498,"iv":0.283097069476457,"gamma":0.051852156733618704,"theta":-0.025650279881461964,"vega":0.06573006256173856,"rho":-0.0493935327653727,"breakevenPct":0.8779600679142163},{"delta":0.8,"premium":7.8222306525038015,"strike":82.45827010622155,"iv":0.32577420333839163,"gamma":0.043417298937784496,"theta":-0.023587101669195747,"vega":0.05788892261001516,"rho":-0.05423473080417014,"breakevenPct":0.5780745254858659},{"delta":0.85,"premium":11.483080424886193,"strike":86.25189681335357,"iv":0.3985738998482549,"gamma":0.030481031866464336,"theta":-0.022486949924127465,"vega":0.047532321699544765,"rho":-0.05990861167959785,"breakevenPct":0.4012036919310189},{"delta":0.9,"premium":15.34390243902441,"strike":90.24390243902441,"iv":0.4756170731707321,"gamma":0.017475609756097545,"theta":-0.02153170731707318,"vega":0.0371341463414634,"rho":-0.06573950452544788,"breakevenPct":0.22645530837882977}]}},"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"}}