{"symbol":"BUD","url":"https://intraalpha.com/companies/BUD","capturedAt":"2026-10-15T20:33:59.680Z","state":"ready","quote":{"symbol":"BUD","last_price":81.28,"prev_close":79.5,"regular_close":81.28,"change":1.78,"change_pct":2.239,"regular_change":1.78,"regular_change_pct":2.239,"extended_change":0,"extended_change_pct":0,"bid":79.63,"ask":82.85,"bid_size":100,"ask_size":100,"volume":1924991,"vwap":81.610227,"open":81.38,"high":82.07,"low":81.25,"close":81.28,"trade_count":25612,"last_trade_at":"2026-10-15T20:10:00.002200493Z","last_quote_at":"2026-10-15T20:00:01.109285394Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:56.74841832-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"BUD","fetched_at":"2026-10-15T20:33:58.903468+00:00","name":"Anheuser Busch Inbev NV ADR","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"BEVERAGES - BREWERS","country":"USA","description":"Anheuser-Busch InBev SA / NV is engaged in the production, distribution and sale of beer, alcoholic beverages and soft drinks worldwide. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":154812908000,"ebitda":19736001000,"pe_ratio":16.94,"peg_ratio":1.582,"book_value":7.92,"dividend_per_share":1.174,"dividend_yield":0.0171,"eps":4.64,"revenue_ttm":62614999000,"gross_profit_ttm":35373998000,"profit_margin":0.149,"operating_margin_ttm":0.273,"return_on_assets_ttm":0.0488,"return_on_equity_ttm":0.114,"quarterly_earnings_growth":1.249,"quarterly_revenue_growth":0.11,"analyst_target_price":95.62,"analyst_number":4,"beta":0.779,"fifty_two_week_high":86.6,"fifty_two_week_low":58.65,"fifty_day_ma":78.59,"two_hundred_day_ma":76.69,"shares_outstanding":1747087000,"forward_pe":15.62,"price_to_sales":2.473,"price_to_book":1.623,"ev_to_revenue":3.457,"ev_to_ebitda":9.08},"bars":[{"c":74.4,"h":74.4,"l":74.4,"n":2,"o":74.4,"t":"2026-10-08T08:00:00Z","v":104,"vw":74.4},{"c":75.22,"h":75.22,"l":75.19,"n":3,"o":75.19,"t":"2026-10-08T10:35:00Z","v":201,"vw":75.205},{"c":75.4,"h":75.4,"l":75.4,"n":3,"o":75.4,"t":"2026-10-08T11:00:00Z","v":749,"vw":75.4},{"c":75.85,"h":75.86,"l":75.8,"n":11,"o":75.8,"t":"2026-10-08T11:40:00Z","v":1355,"vw":75.827496},{"c":75.91,"h":75.91,"l":75.91,"n":2,"o":75.91,"t":"2026-10-08T12:05:00Z","v":201,"vw":75.91},{"c":75.95,"h":75.95,"l":75.95,"n":3,"o":75.95,"t":"2026-10-08T12:20:00Z","v":300,"vw":75.95},{"c":76.04,"h":76.04,"l":76.04,"n":10,"o":76.04,"t":"2026-10-08T12:25:00Z","v":289,"vw":76.04},{"c":76.05,"h":76.05,"l":76.05,"n":1,"o":76.05,"t":"2026-10-08T12:30:00Z","v":200,"vw":76.05},{"c":75.91,"h":75.96,"l":75.91,"n":10,"o":75.96,"t":"2026-10-08T12:35:00Z","v":1500,"vw":75.928657},{"c":76.09,"h":76.09,"l":75.99,"n":2,"o":75.99,"t":"2026-10-08T12:40:00Z","v":400,"vw":76.065},{"c":76.2,"h":76.24,"l":76.2,"n":22,"o":76.23,"t":"2026-10-08T13:05:00Z","v":2059,"vw":76.2284},{"c":76.11,"h":76.11,"l":76.11,"n":2,"o":76.11,"t":"2026-10-08T13:15:00Z","v":114,"vw":76.11},{"c":76,"h":76.13,"l":76,"n":23,"o":76.13,"t":"2026-10-08T13:20:00Z","v":3856,"vw":76.081628},{"c":76.05,"h":76.05,"l":75.98,"n":19,"o":75.99,"t":"2026-10-08T13:25:00Z","v":3294,"vw":75.987078},{"c":75.985,"h":76.0819,"l":75.94,"n":562,"o":76.02,"t":"2026-10-08T13:30:00Z","v":56314,"vw":76.00209},{"c":76.195,"h":76.225,"l":75.93,"n":619,"o":75.985,"t":"2026-10-08T13:35:00Z","v":49677,"vw":76.027011},{"c":76.37,"h":76.4268,"l":76.2,"n":401,"o":76.205,"t":"2026-10-08T13:40:00Z","v":30341,"vw":76.29953},{"c":76.5425,"h":76.575,"l":76.37,"n":423,"o":76.4,"t":"2026-10-08T13:45:00Z","v":40571,"vw":76.427505},{"c":76.62,"h":76.63,"l":76.44,"n":632,"o":76.53,"t":"2026-10-08T13:50:00Z","v":80461,"vw":76.518521},{"c":76.83,"h":76.91,"l":76.64,"n":475,"o":76.64,"t":"2026-10-08T13:55:00Z","v":40480,"vw":76.739323},{"c":76.535,"h":76.78,"l":76.5,"n":375,"o":76.775,"t":"2026-10-08T14:00:00Z","v":25702,"vw":76.663158},{"c":76.53,"h":76.595,"l":76.5,"n":416,"o":76.5,"t":"2026-10-08T14:05:00Z","v":31532,"vw":76.542955},{"c":76.61,"h":76.7,"l":76.53,"n":827,"o":76.55,"t":"2026-10-08T14:10:00Z","v":74606,"vw":76.643292},{"c":76.72,"h":76.72,"l":76.57,"n":427,"o":76.58,"t":"2026-10-08T14:15:00Z","v":32401,"vw":76.648749},{"c":76.71,"h":76.77,"l":76.62,"n":581,"o":76.7,"t":"2026-10-08T14:20:00Z","v":51513,"vw":76.676377},{"c":76.88,"h":76.88,"l":76.6901,"n":366,"o":76.6901,"t":"2026-10-08T14:25:00Z","v":27189,"vw":76.759005},{"c":76.895,"h":76.94,"l":76.835,"n":589,"o":76.86,"t":"2026-10-08T14:30:00Z","v":42400,"vw":76.902532},{"c":76.855,"h":76.91,"l":76.84,"n":306,"o":76.91,"t":"2026-10-08T14:35:00Z","v":19447,"vw":76.871762},{"c":76.9,"h":76.93,"l":76.8614,"n":431,"o":76.87,"t":"2026-10-08T14:40:00Z","v":30491,"vw":76.901469},{"c":76.82,"h":76.89,"l":76.75,"n":403,"o":76.89,"t":"2026-10-08T14:45:00Z","v":24946,"vw":76.818649},{"c":76.72,"h":76.81,"l":76.68,"n":235,"o":76.81,"t":"2026-10-08T14:50:00Z","v":19139,"vw":76.753576},{"c":76.69,"h":76.79,"l":76.69,"n":299,"o":76.715,"t":"2026-10-08T14:55:00Z","v":26752,"vw":76.746076},{"c":76.79,"h":76.79,"l":76.6,"n":289,"o":76.67,"t":"2026-10-08T15:00:00Z","v":26729,"vw":76.664556},{"c":76.71,"h":76.84,"l":76.71,"n":246,"o":76.78,"t":"2026-10-08T15:05:00Z","v":32051,"vw":76.789391},{"c":76.59,"h":76.72,"l":76.59,"n":330,"o":76.66,"t":"2026-10-08T15:10:00Z","v":63943,"vw":76.667296},{"c":76.53,"h":76.6,"l":76.53,"n":261,"o":76.585,"t":"2026-10-08T15:15:00Z","v":18959,"vw":76.571985},{"c":76.52,"h":76.61,"l":76.51,"n":310,"o":76.55,"t":"2026-10-08T15:20:00Z","v":28556,"vw":76.559946},{"c":76.61,"h":76.66,"l":76.48,"n":498,"o":76.51,"t":"2026-10-08T15:25:00Z","v":40229,"vw":76.558241},{"c":76.64,"h":76.66,"l":76.53,"n":671,"o":76.6,"t":"2026-10-08T15:30:00Z","v":55508,"vw":76.606516},{"c":76.73,"h":76.74,"l":76.63,"n":528,"o":76.64,"t":"2026-10-08T15:35:00Z","v":38425,"vw":76.660237},{"c":76.77,"h":76.79,"l":76.69,"n":326,"o":76.73,"t":"2026-10-08T15:40:00Z","v":22243,"vw":76.729314},{"c":76.7,"h":76.8,"l":76.7,"n":246,"o":76.78,"t":"2026-10-08T15:45:00Z","v":54330,"vw":76.75855},{"c":76.74,"h":76.76,"l":76.7,"n":170,"o":76.7,"t":"2026-10-08T15:50:00Z","v":13326,"vw":76.729847},{"c":76.75,"h":76.75,"l":76.678,"n":194,"o":76.72,"t":"2026-10-08T15:55:00Z","v":9016,"vw":76.720818},{"c":76.725,"h":76.78,"l":76.7,"n":142,"o":76.77,"t":"2026-10-08T16:00:00Z","v":6785,"vw":76.740951},{"c":76.755,"h":76.77,"l":76.72,"n":95,"o":76.72,"t":"2026-10-08T16:05:00Z","v":6003,"vw":76.749921},{"c":76.775,"h":76.775,"l":76.725,"n":194,"o":76.76,"t":"2026-10-08T16:10:00Z","v":9486,"vw":76.757532},{"c":76.82,"h":77.09,"l":76.77,"n":498,"o":76.77,"t":"2026-10-08T16:15:00Z","v":26964,"vw":76.931214},{"c":76.795,"h":76.925,"l":76.795,"n":206,"o":76.8,"t":"2026-10-08T16:20:00Z","v":13019,"vw":76.860157},{"c":76.725,"h":76.8,"l":76.725,"n":150,"o":76.79,"t":"2026-10-08T16:25:00Z","v":7197,"vw":76.759968},{"c":76.775,"h":76.795,"l":76.73,"n":300,"o":76.73,"t":"2026-10-08T16:30:00Z","v":18567,"vw":76.774061},{"c":76.76,"h":76.86,"l":76.74,"n":288,"o":76.76,"t":"2026-10-08T16:35:00Z","v":15795,"vw":76.787112},{"c":76.82,"h":76.83,"l":76.78,"n":168,"o":76.78,"t":"2026-10-08T16:40:00Z","v":6959,"vw":76.818427},{"c":76.985,"h":76.99,"l":76.8,"n":276,"o":76.82,"t":"2026-10-08T16:45:00Z","v":18241,"vw":76.862009},{"c":77.28,"h":77.28,"l":77,"n":479,"o":77.01,"t":"2026-10-08T16:50:00Z","v":39343,"vw":77.169998},{"c":77.3,"h":77.34,"l":77.23,"n":235,"o":77.29,"t":"2026-10-08T16:55:00Z","v":13440,"vw":77.291326},{"c":77.27,"h":77.345,"l":77.24,"n":246,"o":77.28,"t":"2026-10-08T17:00:00Z","v":13646,"vw":77.281672},{"c":77.305,"h":77.38,"l":77.27,"n":249,"o":77.27,"t":"2026-10-08T17:05:00Z","v":13413,"vw":77.331363},{"c":77.345,"h":77.42,"l":77.32,"n":237,"o":77.32,"t":"2026-10-08T17:10:00Z","v":10961,"vw":77.379987},{"c":77.42,"h":77.45,"l":77.36,"n":306,"o":77.37,"t":"2026-10-08T17:15:00Z","v":16061,"vw":77.410841},{"c":77.38,"h":77.48,"l":77.36,"n":223,"o":77.4,"t":"2026-10-08T17:20:00Z","v":11335,"vw":77.417862},{"c":77.32,"h":77.4,"l":77.29,"n":221,"o":77.39,"t":"2026-10-08T17:25:00Z","v":10012,"vw":77.349698},{"c":77.28,"h":77.34,"l":77.27,"n":307,"o":77.32,"t":"2026-10-08T17:30:00Z","v":19438,"vw":77.303945},{"c":77.325,"h":77.345,"l":77.2799,"n":286,"o":77.28,"t":"2026-10-08T17:35:00Z","v":13331,"vw":77.314287},{"c":77.37,"h":77.37,"l":77.29,"n":210,"o":77.325,"t":"2026-10-08T17:40:00Z","v":13468,"vw":77.316613},{"c":77.35,"h":77.41,"l":77.35,"n":296,"o":77.37,"t":"2026-10-08T17:45:00Z","v":18179,"vw":77.375636},{"c":77.31,"h":77.38,"l":77.31,"n":237,"o":77.34,"t":"2026-10-08T17:50:00Z","v":10860,"vw":77.349735},{"c":77.43,"h":77.43,"l":77.31,"n":239,"o":77.31,"t":"2026-10-08T17:55:00Z","v":13356,"vw":77.376944},{"c":77.43,"h":77.44,"l":77.39,"n":342,"o":77.42,"t":"2026-10-08T18:00:00Z","v":18098,"vw":77.41909},{"c":77.5,"h":77.52,"l":77.42,"n":284,"o":77.42,"t":"2026-10-08T18:05:00Z","v":16212,"vw":77.480354},{"c":77.37,"h":77.49,"l":77.34,"n":284,"o":77.49,"t":"2026-10-08T18:10:00Z","v":15382,"vw":77.415867},{"c":77.255,"h":77.37,"l":77.25,"n":458,"o":77.35,"t":"2026-10-08T18:15:00Z","v":12163,"vw":77.328414},{"c":77.195,"h":77.25,"l":77.16,"n":413,"o":77.25,"t":"2026-10-08T18:20:00Z","v":11970,"vw":77.196596},{"c":77.15,"h":77.21,"l":77.12,"n":416,"o":77.195,"t":"2026-10-08T18:25:00Z","v":13235,"vw":77.168966},{"c":77.18,"h":77.18,"l":77.08,"n":317,"o":77.15,"t":"2026-10-08T18:30:00Z","v":14494,"vw":77.120642},{"c":77.2,"h":77.22,"l":77.18,"n":249,"o":77.19,"t":"2026-10-08T18:35:00Z","v":13305,"vw":77.197752},{"c":77.22,"h":77.22,"l":77.195,"n":224,"o":77.195,"t":"2026-10-08T18:40:00Z","v":10460,"vw":77.207486},{"c":77.24,"h":77.245,"l":77.2,"n":240,"o":77.2,"t":"2026-10-08T18:45:00Z","v":11479,"vw":77.23019},{"c":77.275,"h":77.275,"l":77.22,"n":338,"o":77.24,"t":"2026-10-08T18:50:00Z","v":23995,"vw":77.247386},{"c":77.21,"h":77.28,"l":77.19,"n":355,"o":77.26,"t":"2026-10-08T18:55:00Z","v":15607,"vw":77.239986},{"c":77.28,"h":77.28,"l":77.21,"n":433,"o":77.21,"t":"2026-10-08T19:00:00Z","v":20730,"vw":77.243177},{"c":77.395,"h":77.405,"l":77.29,"n":424,"o":77.29,"t":"2026-10-08T19:05:00Z","v":20332,"vw":77.345261},{"c":77.435,"h":77.44,"l":77.395,"n":339,"o":77.395,"t":"2026-10-08T19:10:00Z","v":15270,"vw":77.411021},{"c":77.385,"h":77.44,"l":77.385,"n":339,"o":77.43,"t":"2026-10-08T19:15:00Z","v":17115,"vw":77.407368},{"c":77.375,"h":77.41,"l":77.375,"n":391,"o":77.385,"t":"2026-10-08T19:20:00Z","v":17387,"vw":77.39097},{"c":77.4,"h":77.41,"l":77.355,"n":470,"o":77.38,"t":"2026-10-08T19:25:00Z","v":20671,"vw":77.380325},{"c":77.405,"h":77.44,"l":77.38,"n":526,"o":77.39,"t":"2026-10-08T19:30:00Z","v":26298,"vw":77.415362},{"c":77.45,"h":77.46,"l":77.375,"n":492,"o":77.41,"t":"2026-10-08T19:35:00Z","v":24063,"vw":77.412905},{"c":77.42,"h":77.475,"l":77.39,"n":706,"o":77.45,"t":"2026-10-08T19:40:00Z","v":32293,"vw":77.430574},{"c":77.4299,"h":77.445,"l":77.402,"n":614,"o":77.42,"t":"2026-10-08T19:45:00Z","v":35109,"vw":77.419095},{"c":77.55,"h":77.555,"l":77.4,"n":1047,"o":77.42,"t":"2026-10-08T19:50:00Z","v":69900,"vw":77.453745},{"c":77.42,"h":77.575,"l":77.4,"n":2314,"o":77.54,"t":"2026-10-08T19:55:00Z","v":161191,"vw":77.499476},{"c":77.41,"h":77.41,"l":77.41,"n":17,"o":77.41,"t":"2026-10-08T20:00:00Z","v":171136,"vw":77.41},{"c":77.44,"h":77.44,"l":77.44,"n":3,"o":77.44,"t":"2026-10-08T20:05:00Z","v":166,"vw":77.44},{"c":77.64,"h":77.64,"l":77.64,"n":3,"o":77.64,"t":"2026-10-09T08:00:00Z","v":156,"vw":77.64},{"c":76.74,"h":76.74,"l":76.735,"n":2,"o":76.735,"t":"2026-10-09T10:25:00Z","v":200,"vw":76.7375},{"c":76.67,"h":76.67,"l":76.67,"n":1,"o":76.67,"t":"2026-10-09T10:30:00Z","v":100,"vw":76.67},{"c":76.64,"h":76.64,"l":76.64,"n":2,"o":76.64,"t":"2026-10-09T10:35:00Z","v":200,"vw":76.64},{"c":76.59,"h":76.59,"l":76.59,"n":1,"o":76.59,"t":"2026-10-09T10:45:00Z","v":100,"vw":76.59},{"c":76.62,"h":76.62,"l":76.62,"n":1,"o":76.62,"t":"2026-10-09T11:00:00Z","v":100,"vw":76.62},{"c":76.63,"h":76.63,"l":76.63,"n":3,"o":76.63,"t":"2026-10-09T11:05:00Z","v":213,"vw":76.63},{"c":76.6699,"h":76.67,"l":76.6535,"n":11,"o":76.67,"t":"2026-10-09T11:10:00Z","v":2531,"vw":76.668589},{"c":76.735,"h":76.815,"l":76.735,"n":3,"o":76.8,"t":"2026-10-09T12:00:00Z","v":300,"vw":76.783333},{"c":76.74,"h":76.74,"l":76.71,"n":5,"o":76.71,"t":"2026-10-09T12:10:00Z","v":333,"vw":76.72},{"c":76.66,"h":76.76,"l":76.6,"n":13,"o":76.76,"t":"2026-10-09T12:30:00Z","v":1391,"vw":76.690016},{"c":76.6875,"h":76.69,"l":76.6875,"n":8,"o":76.69,"t":"2026-10-09T12:35:00Z","v":1000,"vw":76.68875},{"c":76.68,"h":76.71,"l":76.68,"n":3,"o":76.71,"t":"2026-10-09T12:40:00Z","v":600,"vw":76.704545},{"c":76.57,"h":76.57,"l":76.56,"n":16,"o":76.56,"t":"2026-10-09T12:50:00Z","v":2584,"vw":76.568669},{"c":76.66,"h":76.66,"l":76.65,"n":6,"o":76.65,"t":"2026-10-09T12:55:00Z","v":600,"vw":76.651667},{"c":76.73,"h":76.73,"l":76.73,"n":3,"o":76.73,"t":"2026-10-09T13:00:00Z","v":368,"vw":76.73},{"c":77.05,"h":77.05,"l":77.01,"n":5,"o":77.01,"t":"2026-10-09T13:25:00Z","v":900,"vw":77.027778},{"c":76.845,"h":77.05,"l":76.84,"n":460,"o":77.01,"t":"2026-10-09T13:30:00Z","v":51194,"vw":76.972588},{"c":77,"h":77.17,"l":76.86,"n":451,"o":76.86,"t":"2026-10-09T13:35:00Z","v":34831,"vw":77.046655},{"c":77.06,"h":77.22,"l":76.97,"n":263,"o":77.005,"t":"2026-10-09T13:40:00Z","v":17976,"vw":77.089298},{"c":77.13,"h":77.2,"l":77.06,"n":263,"o":77.06,"t":"2026-10-09T13:45:00Z","v":15646,"vw":77.125799},{"c":77.06,"h":77.14,"l":77.04,"n":175,"o":77.14,"t":"2026-10-09T13:50:00Z","v":10586,"vw":77.101617},{"c":77.13,"h":77.15,"l":77.035,"n":267,"o":77.06,"t":"2026-10-09T13:55:00Z","v":12977,"vw":77.100892},{"c":76.96,"h":77.13,"l":76.96,"n":238,"o":77.13,"t":"2026-10-09T14:00:00Z","v":13574,"vw":77.053216},{"c":76.91,"h":77.02,"l":76.89,"n":438,"o":76.96,"t":"2026-10-09T14:05:00Z","v":38373,"vw":76.927975},{"c":76.935,"h":76.965,"l":76.92,"n":225,"o":76.935,"t":"2026-10-09T14:10:00Z","v":12146,"vw":76.939761},{"c":76.88,"h":76.97,"l":76.88,"n":212,"o":76.97,"t":"2026-10-09T14:15:00Z","v":12424,"vw":76.937936},{"c":76.865,"h":76.95,"l":76.85,"n":317,"o":76.86,"t":"2026-10-09T14:20:00Z","v":24439,"vw":76.915011},{"c":76.88,"h":76.95,"l":76.84,"n":342,"o":76.85,"t":"2026-10-09T14:25:00Z","v":27825,"vw":76.885883},{"c":76.845,"h":76.88,"l":76.785,"n":244,"o":76.88,"t":"2026-10-09T14:30:00Z","v":15404,"vw":76.838957},{"c":76.85,"h":76.895,"l":76.835,"n":152,"o":76.86,"t":"2026-10-09T14:35:00Z","v":7642,"vw":76.865916},{"c":76.95,"h":76.95,"l":76.86,"n":214,"o":76.86,"t":"2026-10-09T14:40:00Z","v":11108,"vw":76.916479},{"c":76.93,"h":76.98,"l":76.93,"n":210,"o":76.95,"t":"2026-10-09T14:45:00Z","v":13369,"vw":76.950668},{"c":76.865,"h":76.95,"l":76.86,"n":273,"o":76.94,"t":"2026-10-09T14:50:00Z","v":13477,"vw":76.916752},{"c":76.9,"h":76.9,"l":76.83,"n":181,"o":76.84,"t":"2026-10-09T14:55:00Z","v":6723,"vw":76.869102},{"c":76.93,"h":76.98,"l":76.89,"n":201,"o":76.89,"t":"2026-10-09T15:00:00Z","v":15132,"vw":76.922639},{"c":76.98,"h":76.98,"l":76.895,"n":205,"o":76.93,"t":"2026-10-09T15:05:00Z","v":15957,"vw":76.927418},{"c":77.04,"h":77.04,"l":76.97,"n":165,"o":76.99,"t":"2026-10-09T15:10:00Z","v":10112,"vw":77.001922},{"c":77.01,"h":77.07,"l":76.99,"n":174,"o":77.045,"t":"2026-10-09T15:15:00Z","v":10879,"vw":77.016332},{"c":76.91,"h":77.025,"l":76.91,"n":193,"o":77.005,"t":"2026-10-09T15:20:00Z","v":13247,"vw":76.996093},{"c":76.98,"h":76.98,"l":76.89,"n":289,"o":76.92,"t":"2026-10-09T15:25:00Z","v":16072,"vw":76.921976},{"c":76.86,"h":76.96,"l":76.835,"n":550,"o":76.96,"t":"2026-10-09T15:30:00Z","v":39496,"vw":76.876192},{"c":76.86,"h":76.915,"l":76.81,"n":242,"o":76.89,"t":"2026-10-09T15:35:00Z","v":10486,"vw":76.874503},{"c":76.85,"h":76.89,"l":76.845,"n":170,"o":76.865,"t":"2026-10-09T15:40:00Z","v":6355,"vw":76.863565},{"c":76.85,"h":76.89,"l":76.84,"n":180,"o":76.86,"t":"2026-10-09T15:45:00Z","v":9284,"vw":76.853265},{"c":76.89,"h":76.9,"l":76.87,"n":192,"o":76.875,"t":"2026-10-09T15:50:00Z","v":5831,"vw":76.885305},{"c":76.885,"h":76.91,"l":76.885,"n":117,"o":76.895,"t":"2026-10-09T15:55:00Z","v":5114,"vw":76.899522},{"c":76.945,"h":76.945,"l":76.885,"n":201,"o":76.885,"t":"2026-10-09T16:00:00Z","v":12015,"vw":76.90869},{"c":76.93,"h":76.96,"l":76.91,"n":193,"o":76.95,"t":"2026-10-09T16:05:00Z","v":9259,"vw":76.927021},{"c":76.99,"h":77,"l":76.945,"n":115,"o":76.945,"t":"2026-10-09T16:10:00Z","v":7456,"vw":76.979423},{"c":77.03,"h":77.03,"l":76.9807,"n":152,"o":76.9807,"t":"2026-10-09T16:15:00Z","v":6914,"vw":77.006693},{"c":77.075,"h":77.075,"l":77.03,"n":146,"o":77.04,"t":"2026-10-09T16:20:00Z","v":5839,"vw":77.04845},{"c":77.1,"h":77.1,"l":77.07,"n":176,"o":77.07,"t":"2026-10-09T16:25:00Z","v":11212,"vw":77.084496},{"c":76.97,"h":77.11,"l":76.965,"n":249,"o":77.11,"t":"2026-10-09T16:30:00Z","v":21512,"vw":77.041492},{"c":77.035,"h":77.04,"l":76.97,"n":102,"o":76.97,"t":"2026-10-09T16:35:00Z","v":4627,"vw":77.010525},{"c":77.04,"h":77.04,"l":76.99,"n":131,"o":77.02,"t":"2026-10-09T16:40:00Z","v":4344,"vw":77.017791},{"c":77.065,"h":77.09,"l":77.04,"n":133,"o":77.04,"t":"2026-10-09T16:45:00Z","v":10622,"vw":77.069148},{"c":77.035,"h":77.07,"l":77.035,"n":163,"o":77.05,"t":"2026-10-09T16:50:00Z","v":6738,"vw":77.051382},{"c":76.99,"h":77.045,"l":76.99,"n":207,"o":77.03,"t":"2026-10-09T16:55:00Z","v":11918,"vw":77.010376},{"c":77.03,"h":77.06,"l":76.99,"n":231,"o":76.99,"t":"2026-10-09T17:00:00Z","v":14882,"vw":77.018315},{"c":77.03,"h":77.04,"l":77,"n":173,"o":77.01,"t":"2026-10-09T17:05:00Z","v":9228,"vw":77.017596},{"c":77.05,"h":77.08,"l":77.03,"n":164,"o":77.03,"t":"2026-10-09T17:10:00Z","v":7622,"vw":77.047014},{"c":77.05,"h":77.05,"l":77.01,"n":220,"o":77.04,"t":"2026-10-09T17:15:00Z","v":11235,"vw":77.034446},{"c":77.05,"h":77.06,"l":77.03,"n":154,"o":77.06,"t":"2026-10-09T17:20:00Z","v":5505,"vw":77.05},{"c":77.055,"h":77.06,"l":77.015,"n":167,"o":77.05,"t":"2026-10-09T17:25:00Z","v":6519,"vw":77.037096},{"c":77.055,"h":77.08,"l":77.05,"n":147,"o":77.05,"t":"2026-10-09T17:30:00Z","v":4764,"vw":77.062459},{"c":77.07,"h":77.08,"l":77.05,"n":195,"o":77.06,"t":"2026-10-09T17:35:00Z","v":7118,"vw":77.066226},{"c":77.09,"h":77.09,"l":77.07,"n":115,"o":77.07,"t":"2026-10-09T17:40:00Z","v":2734,"vw":77.074453},{"c":77.07,"h":77.09,"l":77.065,"n":168,"o":77.085,"t":"2026-10-09T17:45:00Z","v":6088,"vw":77.082226},{"c":77.1,"h":77.1,"l":77.07,"n":181,"o":77.07,"t":"2026-10-09T17:50:00Z","v":8478,"vw":77.085987},{"c":77.14,"h":77.14,"l":77.095,"n":248,"o":77.1,"t":"2026-10-09T17:55:00Z","v":14177,"vw":77.10416},{"c":77.14,"h":77.15,"l":77.125,"n":183,"o":77.14,"t":"2026-10-09T18:00:00Z","v":5245,"vw":77.134638},{"c":77.15,"h":77.17,"l":77.11,"n":188,"o":77.12,"t":"2026-10-09T18:05:00Z","v":8135,"vw":77.141021},{"c":77.145,"h":77.15,"l":77.14,"n":129,"o":77.14,"t":"2026-10-09T18:10:00Z","v":3846,"vw":77.14755},{"c":77.14,"h":77.15,"l":77.13,"n":124,"o":77.145,"t":"2026-10-09T18:15:00Z","v":5403,"vw":77.143781},{"c":77.15,"h":77.155,"l":77.13,"n":205,"o":77.14,"t":"2026-10-09T18:20:00Z","v":9754,"vw":77.142716},{"c":77.1299,"h":77.15,"l":77.12,"n":181,"o":77.14,"t":"2026-10-09T18:25:00Z","v":6064,"vw":77.132354},{"c":77.15,"h":77.15,"l":77.11,"n":139,"o":77.11,"t":"2026-10-09T18:30:00Z","v":3335,"vw":77.129183},{"c":77.13,"h":77.17,"l":77.13,"n":201,"o":77.155,"t":"2026-10-09T18:35:00Z","v":8261,"vw":77.148614},{"c":77.14,"h":77.15,"l":77.13,"n":207,"o":77.13,"t":"2026-10-09T18:40:00Z","v":7652,"vw":77.137209},{"c":77.155,"h":77.18,"l":77.11,"n":673,"o":77.135,"t":"2026-10-09T18:45:00Z","v":19825,"vw":77.15524},{"c":77.145,"h":77.2,"l":77.13,"n":292,"o":77.17,"t":"2026-10-09T18:50:00Z","v":9701,"vw":77.155013},{"c":77.185,"h":77.185,"l":77.145,"n":162,"o":77.15,"t":"2026-10-09T18:55:00Z","v":6547,"vw":77.159186},{"c":77.22,"h":77.22,"l":77.18,"n":210,"o":77.18,"t":"2026-10-09T19:00:00Z","v":8537,"vw":77.202158},{"c":77.23,"h":77.26,"l":77.22,"n":247,"o":77.225,"t":"2026-10-09T19:05:00Z","v":9415,"vw":77.243145},{"c":77.25,"h":77.26,"l":77.23,"n":314,"o":77.23,"t":"2026-10-09T19:10:00Z","v":13831,"vw":77.246974},{"c":77.255,"h":77.26,"l":77.23,"n":281,"o":77.245,"t":"2026-10-09T19:15:00Z","v":14742,"vw":77.247095},{"c":77.26,"h":77.26,"l":77.24,"n":330,"o":77.255,"t":"2026-10-09T19:20:00Z","v":16436,"vw":77.249847},{"c":77.28,"h":77.285,"l":77.26,"n":378,"o":77.26,"t":"2026-10-09T19:25:00Z","v":18494,"vw":77.273986},{"c":77.33,"h":77.33,"l":77.275,"n":635,"o":77.28,"t":"2026-10-09T19:30:00Z","v":17183,"vw":77.295493},{"c":77.41,"h":77.42,"l":77.34,"n":698,"o":77.34,"t":"2026-10-09T19:35:00Z","v":22937,"vw":77.371034},{"c":77.33,"h":77.415,"l":77.33,"n":1074,"o":77.41,"t":"2026-10-09T19:40:00Z","v":39468,"vw":77.375023},{"c":77.31,"h":77.33,"l":77.295,"n":389,"o":77.32,"t":"2026-10-09T19:45:00Z","v":19412,"vw":77.312664},{"c":77.35,"h":77.36,"l":77.28,"n":645,"o":77.31,"t":"2026-10-09T19:50:00Z","v":32774,"vw":77.313394},{"c":77.33,"h":77.365,"l":77.315,"n":1693,"o":77.35,"t":"2026-10-09T19:55:00Z","v":117728,"vw":77.342146},{"c":77.33,"h":77.33,"l":77.33,"n":15,"o":77.33,"t":"2026-10-09T20:00:00Z","v":80197,"vw":77.33},{"c":77.39,"h":77.39,"l":77.39,"n":2,"o":77.39,"t":"2026-10-12T11:15:00Z","v":200,"vw":77.39},{"c":77.33,"h":77.33,"l":77.33,"n":2,"o":77.33,"t":"2026-10-12T11:25:00Z","v":250,"vw":77.33},{"c":77.27,"h":77.27,"l":77.23,"n":6,"o":77.23,"t":"2026-10-12T13:10:00Z","v":490,"vw":77.254155},{"c":77.34,"h":77.35,"l":77.34,"n":9,"o":77.34,"t":"2026-10-12T13:25:00Z","v":809,"vw":77.342168},{"c":77.33,"h":77.45,"l":77.24,"n":379,"o":77.36,"t":"2026-10-12T13:30:00Z","v":34005,"vw":77.347184},{"c":77.27,"h":77.41,"l":77.26,"n":182,"o":77.32,"t":"2026-10-12T13:35:00Z","v":13668,"vw":77.367954},{"c":77.52,"h":77.57,"l":77.265,"n":172,"o":77.265,"t":"2026-10-12T13:40:00Z","v":12069,"vw":77.377826},{"c":77.55,"h":77.61,"l":77.495,"n":132,"o":77.5,"t":"2026-10-12T13:45:00Z","v":14652,"vw":77.569307},{"c":77.62,"h":77.675,"l":77.54,"n":81,"o":77.55,"t":"2026-10-12T13:50:00Z","v":5180,"vw":77.612584},{"c":77.8117,"h":77.8117,"l":77.59,"n":145,"o":77.62,"t":"2026-10-12T13:55:00Z","v":28776,"vw":77.645636},{"c":77.77,"h":77.81,"l":77.725,"n":117,"o":77.81,"t":"2026-10-12T14:00:00Z","v":4333,"vw":77.760879},{"c":77.93,"h":77.93,"l":77.74,"n":328,"o":77.74,"t":"2026-10-12T14:05:00Z","v":23460,"vw":77.827711},{"c":77.86,"h":77.975,"l":77.86,"n":180,"o":77.945,"t":"2026-10-12T14:10:00Z","v":14191,"vw":77.925491},{"c":77.98,"h":77.98,"l":77.85,"n":185,"o":77.86,"t":"2026-10-12T14:15:00Z","v":12763,"vw":77.917706},{"c":78.02,"h":78.05,"l":77.96,"n":248,"o":77.96,"t":"2026-10-12T14:20:00Z","v":18789,"vw":78.001454},{"c":77.99,"h":78.05,"l":77.94,"n":280,"o":78.025,"t":"2026-10-12T14:25:00Z","v":14317,"vw":78.001915},{"c":78.05,"h":78.08,"l":77.97,"n":315,"o":77.98,"t":"2026-10-12T14:30:00Z","v":23180,"vw":78.03648},{"c":77.88,"h":78.05,"l":77.82,"n":291,"o":78.03,"t":"2026-10-12T14:35:00Z","v":16596,"vw":77.922563},{"c":77.91,"h":77.92,"l":77.85,"n":152,"o":77.89,"t":"2026-10-12T14:40:00Z","v":5523,"vw":77.898204},{"c":77.8,"h":77.92,"l":77.8,"n":301,"o":77.89,"t":"2026-10-12T14:45:00Z","v":19210,"vw":77.837803},{"c":77.9,"h":77.9,"l":77.82,"n":526,"o":77.83,"t":"2026-10-12T14:50:00Z","v":41235,"vw":77.859433},{"c":77.83,"h":77.95,"l":77.825,"n":529,"o":77.89,"t":"2026-10-12T14:55:00Z","v":35371,"vw":77.90006},{"c":77.7,"h":77.83,"l":77.67,"n":776,"o":77.83,"t":"2026-10-12T15:00:00Z","v":57806,"vw":77.730283},{"c":77.64,"h":77.685,"l":77.635,"n":317,"o":77.68,"t":"2026-10-12T15:05:00Z","v":18436,"vw":77.658164},{"c":77.8,"h":77.82,"l":77.66,"n":352,"o":77.66,"t":"2026-10-12T15:10:00Z","v":22140,"vw":77.719838},{"c":77.74,"h":77.8,"l":77.68,"n":472,"o":77.79,"t":"2026-10-12T15:15:00Z","v":27631,"vw":77.736854},{"c":77.72,"h":77.75,"l":77.7,"n":156,"o":77.73,"t":"2026-10-12T15:20:00Z","v":10905,"vw":77.721536},{"c":77.77,"h":77.78,"l":77.68,"n":303,"o":77.74,"t":"2026-10-12T15:25:00Z","v":22383,"vw":77.73758},{"c":77.88,"h":77.88,"l":77.77,"n":382,"o":77.78,"t":"2026-10-12T15:30:00Z","v":22984,"vw":77.853005},{"c":77.86,"h":77.92,"l":77.86,"n":527,"o":77.88,"t":"2026-10-12T15:35:00Z","v":51707,"vw":77.883207},{"c":77.91,"h":77.92,"l":77.86,"n":247,"o":77.86,"t":"2026-10-12T15:40:00Z","v":9921,"vw":77.893584},{"c":78.06,"h":78.07,"l":77.9,"n":535,"o":77.9,"t":"2026-10-12T15:45:00Z","v":30708,"vw":77.986703},{"c":78.045,"h":78.07,"l":78,"n":162,"o":78.065,"t":"2026-10-12T15:50:00Z","v":7622,"vw":78.038102},{"c":78.055,"h":78.1,"l":78.04,"n":118,"o":78.05,"t":"2026-10-12T15:55:00Z","v":4196,"vw":78.063002},{"c":78.02,"h":78.05,"l":78.02,"n":132,"o":78.04,"t":"2026-10-12T16:00:00Z","v":4100,"vw":78.037049},{"c":78.065,"h":78.07,"l":78.01,"n":153,"o":78.01,"t":"2026-10-12T16:05:00Z","v":3310,"vw":78.046273},{"c":78.06,"h":78.08,"l":78.06,"n":410,"o":78.06,"t":"2026-10-12T16:10:00Z","v":8918,"vw":78.062732},{"c":78.04,"h":78.08,"l":78.04,"n":262,"o":78.055,"t":"2026-10-12T16:15:00Z","v":5007,"vw":78.067878},{"c":78.08,"h":78.08,"l":78.05,"n":287,"o":78.05,"t":"2026-10-12T16:20:00Z","v":5346,"vw":78.068909},{"c":78.07,"h":78.105,"l":78.07,"n":308,"o":78.08,"t":"2026-10-12T16:25:00Z","v":7075,"vw":78.08642},{"c":78.02,"h":78.07,"l":78.02,"n":105,"o":78.06,"t":"2026-10-12T16:30:00Z","v":8607,"vw":78.03306},{"c":78.0401,"h":78.05,"l":78,"n":153,"o":78.05,"t":"2026-10-12T16:35:00Z","v":10579,"vw":78.038281},{"c":78.01,"h":78.0799,"l":78.01,"n":129,"o":78.0799,"t":"2026-10-12T16:40:00Z","v":3194,"vw":78.027787},{"c":78.055,"h":78.07,"l":78.01,"n":204,"o":78.01,"t":"2026-10-12T16:45:00Z","v":11066,"vw":78.045032},{"c":78.1,"h":78.11,"l":78.06,"n":180,"o":78.06,"t":"2026-10-12T16:50:00Z","v":6322,"vw":78.086121},{"c":78.13,"h":78.14,"l":78.11,"n":202,"o":78.1128,"t":"2026-10-12T16:55:00Z","v":9565,"vw":78.124191},{"c":78.14,"h":78.16,"l":78.12,"n":254,"o":78.135,"t":"2026-10-12T17:00:00Z","v":9483,"vw":78.139279},{"c":78.17,"h":78.17,"l":78.115,"n":169,"o":78.135,"t":"2026-10-12T17:05:00Z","v":6709,"vw":78.137433},{"c":78.19,"h":78.2,"l":78.17,"n":196,"o":78.17,"t":"2026-10-12T17:10:00Z","v":8129,"vw":78.1873},{"c":78.17,"h":78.19,"l":78.155,"n":187,"o":78.19,"t":"2026-10-12T17:15:00Z","v":6083,"vw":78.17637},{"c":78.14,"h":78.19,"l":78.14,"n":165,"o":78.18,"t":"2026-10-12T17:20:00Z","v":8302,"vw":78.16584},{"c":78.18,"h":78.18,"l":78.15,"n":129,"o":78.15,"t":"2026-10-12T17:25:00Z","v":3161,"vw":78.156667},{"c":78.19,"h":78.1998,"l":78.17,"n":191,"o":78.18,"t":"2026-10-12T17:30:00Z","v":5728,"vw":78.181702},{"c":78.21,"h":78.22,"l":78.19,"n":167,"o":78.19,"t":"2026-10-12T17:35:00Z","v":4537,"vw":78.203911},{"c":78.21,"h":78.23,"l":78.2026,"n":364,"o":78.21,"t":"2026-10-12T17:40:00Z","v":6824,"vw":78.215011},{"c":78.17,"h":78.21,"l":78.17,"n":215,"o":78.21,"t":"2026-10-12T17:45:00Z","v":10051,"vw":78.193242},{"c":78.26,"h":78.3,"l":78.18,"n":404,"o":78.18,"t":"2026-10-12T17:50:00Z","v":12617,"vw":78.230934},{"c":78.275,"h":78.28,"l":78.26,"n":108,"o":78.27,"t":"2026-10-12T17:55:00Z","v":3567,"vw":78.272036},{"c":78.29,"h":78.33,"l":78.28,"n":304,"o":78.285,"t":"2026-10-12T18:00:00Z","v":9161,"vw":78.309481},{"c":78.275,"h":78.305,"l":78.27,"n":172,"o":78.305,"t":"2026-10-12T18:05:00Z","v":5074,"vw":78.29174},{"c":78.29,"h":78.3,"l":78.24,"n":250,"o":78.29,"t":"2026-10-12T18:10:00Z","v":10541,"vw":78.283062},{"c":78.29,"h":78.35,"l":78.29,"n":601,"o":78.3,"t":"2026-10-12T18:15:00Z","v":17372,"vw":78.314388},{"c":78.31,"h":78.31,"l":78.285,"n":171,"o":78.3,"t":"2026-10-12T18:20:00Z","v":6297,"vw":78.292443},{"c":78.21,"h":78.29,"l":78.21,"n":291,"o":78.29,"t":"2026-10-12T18:25:00Z","v":16116,"vw":78.244812},{"c":78.18,"h":78.195,"l":78.15,"n":205,"o":78.18,"t":"2026-10-12T18:30:00Z","v":8752,"vw":78.173378},{"c":78.24,"h":78.25,"l":78.19,"n":152,"o":78.19,"t":"2026-10-12T18:35:00Z","v":17017,"vw":78.21829},{"c":78.19,"h":78.24,"l":78.18,"n":243,"o":78.24,"t":"2026-10-12T18:40:00Z","v":8905,"vw":78.205436},{"c":78.19,"h":78.215,"l":78.19,"n":227,"o":78.195,"t":"2026-10-12T18:45:00Z","v":11385,"vw":78.202906},{"c":78.16,"h":78.19,"l":78.14,"n":218,"o":78.175,"t":"2026-10-12T18:50:00Z","v":8492,"vw":78.166104},{"c":78.15,"h":78.18,"l":78.15,"n":181,"o":78.165,"t":"2026-10-12T18:55:00Z","v":7646,"vw":78.166279},{"c":78.165,"h":78.18,"l":78.13,"n":218,"o":78.15,"t":"2026-10-12T19:00:00Z","v":7926,"vw":78.153218},{"c":78.18,"h":78.18,"l":78.125,"n":256,"o":78.15,"t":"2026-10-12T19:05:00Z","v":10776,"vw":78.156168},{"c":78.135,"h":78.18,"l":78.135,"n":139,"o":78.175,"t":"2026-10-12T19:10:00Z","v":4375,"vw":78.155},{"c":78.15,"h":78.16,"l":78.135,"n":220,"o":78.14,"t":"2026-10-12T19:15:00Z","v":10581,"vw":78.149832},{"c":78.105,"h":78.16,"l":78.1,"n":215,"o":78.15,"t":"2026-10-12T19:20:00Z","v":8808,"vw":78.136601},{"c":78.06,"h":78.13,"l":78.0518,"n":487,"o":78.12,"t":"2026-10-12T19:25:00Z","v":13791,"vw":78.085335},{"c":78.12,"h":78.13,"l":78.06,"n":348,"o":78.06,"t":"2026-10-12T19:30:00Z","v":11550,"vw":78.100417},{"c":78.185,"h":78.19,"l":78.13,"n":358,"o":78.13,"t":"2026-10-12T19:35:00Z","v":14520,"vw":78.170412},{"c":78.2,"h":78.23,"l":78.175,"n":581,"o":78.18,"t":"2026-10-12T19:40:00Z","v":19214,"vw":78.201857},{"c":78.23,"h":78.23,"l":78.195,"n":422,"o":78.2,"t":"2026-10-12T19:45:00Z","v":19506,"vw":78.215699},{"c":78.335,"h":78.36,"l":78.225,"n":1728,"o":78.237,"t":"2026-10-12T19:50:00Z","v":58328,"vw":78.307282},{"c":78.295,"h":78.33,"l":78.26,"n":2183,"o":78.33,"t":"2026-10-12T19:55:00Z","v":150990,"vw":78.300945},{"c":78.29,"h":78.29,"l":78.29,"n":30,"o":78.29,"t":"2026-10-12T20:00:00Z","v":82289,"vw":78.29},{"c":78.935,"h":78.935,"l":78.935,"n":3,"o":78.935,"t":"2026-10-13T08:00:00Z","v":115,"vw":78.935},{"c":78.82,"h":78.82,"l":78.82,"n":3,"o":78.82,"t":"2026-10-13T08:05:00Z","v":290,"vw":78.82},{"c":78.85,"h":78.85,"l":78.85,"n":1,"o":78.85,"t":"2026-10-13T08:30:00Z","v":100,"vw":78.85},{"c":79.1,"h":79.1,"l":79.08,"n":6,"o":79.08,"t":"2026-10-13T09:05:00Z","v":494,"vw":79.093243},{"c":79.26,"h":79.26,"l":79.19,"n":7,"o":79.19,"t":"2026-10-13T09:30:00Z","v":1100,"vw":79.234074},{"c":79.16,"h":79.16,"l":79.16,"n":3,"o":79.16,"t":"2026-10-13T09:35:00Z","v":400,"vw":79.16},{"c":78.97,"h":79.03,"l":78.97,"n":2,"o":79.03,"t":"2026-10-13T09:45:00Z","v":300,"vw":78.99},{"c":79.09,"h":79.09,"l":79.03,"n":2,"o":79.03,"t":"2026-10-13T09:50:00Z","v":200,"vw":79.06},{"c":79.27,"h":79.27,"l":79.27,"n":1,"o":79.27,"t":"2026-10-13T11:00:00Z","v":175,"vw":79.27},{"c":79.41,"h":79.41,"l":79.41,"n":2,"o":79.41,"t":"2026-10-13T12:35:00Z","v":250,"vw":79.41},{"c":79.46,"h":79.46,"l":79.46,"n":3,"o":79.46,"t":"2026-10-13T12:40:00Z","v":300,"vw":79.46},{"c":79.52,"h":79.53,"l":79.52,"n":5,"o":79.53,"t":"2026-10-13T13:10:00Z","v":501,"vw":79.525},{"c":79.5,"h":79.5,"l":79.5,"n":4,"o":79.5,"t":"2026-10-13T13:15:00Z","v":620,"vw":79.5},{"c":79.5003,"h":79.58,"l":79.5003,"n":64,"o":79.54,"t":"2026-10-13T13:20:00Z","v":5976,"vw":79.54555},{"c":79.52,"h":79.59,"l":79.52,"n":106,"o":79.55,"t":"2026-10-13T13:25:00Z","v":6123,"vw":79.543717},{"c":79.39,"h":79.58,"l":79.37,"n":445,"o":79.49,"t":"2026-10-13T13:30:00Z","v":37231,"vw":79.486618},{"c":79.18,"h":79.45,"l":79.1,"n":352,"o":79.39,"t":"2026-10-13T13:35:00Z","v":18778,"vw":79.274963},{"c":79.05,"h":79.16,"l":78.99,"n":331,"o":79.13,"t":"2026-10-13T13:40:00Z","v":25751,"vw":79.079342},{"c":79,"h":79.095,"l":78.94,"n":431,"o":79.07,"t":"2026-10-13T13:45:00Z","v":83737,"vw":79.024819},{"c":78.915,"h":79.09,"l":78.9,"n":291,"o":79.04,"t":"2026-10-13T13:50:00Z","v":13723,"vw":79.004995},{"c":78.925,"h":78.97,"l":78.86,"n":240,"o":78.895,"t":"2026-10-13T13:55:00Z","v":11900,"vw":78.912746},{"c":78.68,"h":78.91,"l":78.66,"n":390,"o":78.91,"t":"2026-10-13T14:00:00Z","v":21421,"vw":78.794628},{"c":78.82,"h":78.84,"l":78.64,"n":296,"o":78.68,"t":"2026-10-13T14:05:00Z","v":15814,"vw":78.736384},{"c":78.82,"h":78.85,"l":78.72,"n":438,"o":78.83,"t":"2026-10-13T14:10:00Z","v":28247,"vw":78.798589},{"c":78.96,"h":78.975,"l":78.775,"n":261,"o":78.84,"t":"2026-10-13T14:15:00Z","v":15534,"vw":78.896899},{"c":78.93,"h":79.01,"l":78.89,"n":324,"o":78.95,"t":"2026-10-13T14:20:00Z","v":16701,"vw":78.94443},{"c":79.055,"h":79.055,"l":78.93,"n":284,"o":78.95,"t":"2026-10-13T14:25:00Z","v":17611,"vw":78.989985},{"c":79.17,"h":79.19,"l":79.06,"n":473,"o":79.06,"t":"2026-10-13T14:30:00Z","v":38778,"vw":79.136733},{"c":79.1,"h":79.24,"l":79.085,"n":502,"o":79.17,"t":"2026-10-13T14:35:00Z","v":33745,"vw":79.163117},{"c":79.11,"h":79.2,"l":79.08,"n":534,"o":79.11,"t":"2026-10-13T14:40:00Z","v":40546,"vw":79.128375},{"c":79.13,"h":79.185,"l":79.11,"n":356,"o":79.12,"t":"2026-10-13T14:45:00Z","v":20368,"vw":79.147031},{"c":79.29,"h":79.29,"l":79.14,"n":523,"o":79.14,"t":"2026-10-13T14:50:00Z","v":38038,"vw":79.211662},{"c":79.305,"h":79.33,"l":79.25,"n":403,"o":79.27,"t":"2026-10-13T14:55:00Z","v":37298,"vw":79.295897},{"c":79.19,"h":79.32,"l":79.16,"n":432,"o":79.31,"t":"2026-10-13T15:00:00Z","v":23000,"vw":79.253339},{"c":79.26,"h":79.29,"l":79.17,"n":340,"o":79.18,"t":"2026-10-13T15:05:00Z","v":21053,"vw":79.218238},{"c":79.1301,"h":79.295,"l":79.13,"n":375,"o":79.27,"t":"2026-10-13T15:10:00Z","v":15970,"vw":79.23852},{"c":79.22,"h":79.24,"l":79.12,"n":383,"o":79.135,"t":"2026-10-13T15:15:00Z","v":21302,"vw":79.173617},{"c":79.225,"h":79.23,"l":79.185,"n":332,"o":79.225,"t":"2026-10-13T15:20:00Z","v":21960,"vw":79.210788},{"c":79.265,"h":79.27,"l":79.225,"n":392,"o":79.23,"t":"2026-10-13T15:25:00Z","v":19243,"vw":79.242776},{"c":79.24,"h":79.315,"l":79.11,"n":2066,"o":79.28,"t":"2026-10-13T15:30:00Z","v":174284,"vw":79.199176},{"c":79.15,"h":79.275,"l":79.14,"n":549,"o":79.265,"t":"2026-10-13T15:35:00Z","v":58624,"vw":79.235456},{"c":79.12,"h":79.175,"l":79.12,"n":247,"o":79.16,"t":"2026-10-13T15:40:00Z","v":9745,"vw":79.154791},{"c":79.09,"h":79.135,"l":79.08,"n":230,"o":79.12,"t":"2026-10-13T15:45:00Z","v":11024,"vw":79.105028},{"c":79.0875,"h":79.14,"l":79.07,"n":187,"o":79.08,"t":"2026-10-13T15:50:00Z","v":7886,"vw":79.103067},{"c":79.065,"h":79.08,"l":79.05,"n":152,"o":79.08,"t":"2026-10-13T15:55:00Z","v":7011,"vw":79.066711},{"c":79.09,"h":79.15,"l":79.06,"n":892,"o":79.06,"t":"2026-10-13T16:00:00Z","v":113867,"vw":79.116261},{"c":79.1,"h":79.125,"l":79.07,"n":196,"o":79.09,"t":"2026-10-13T16:05:00Z","v":8731,"vw":79.093866},{"c":79.155,"h":79.155,"l":79.1,"n":200,"o":79.1,"t":"2026-10-13T16:10:00Z","v":8872,"vw":79.134623},{"c":79.11,"h":79.15,"l":79.105,"n":152,"o":79.14,"t":"2026-10-13T16:15:00Z","v":5145,"vw":79.1208},{"c":79.015,"h":79.1,"l":79.015,"n":247,"o":79.1,"t":"2026-10-13T16:20:00Z","v":13105,"vw":79.0585},{"c":79.01,"h":79.01,"l":78.965,"n":184,"o":79.01,"t":"2026-10-13T16:25:00Z","v":9217,"vw":78.988181},{"c":78.97,"h":79.01,"l":78.96,"n":141,"o":79,"t":"2026-10-13T16:30:00Z","v":8192,"vw":78.99266},{"c":78.98,"h":79.01,"l":78.94,"n":193,"o":78.96,"t":"2026-10-13T16:35:00Z","v":13227,"vw":78.975813},{"c":79.04,"h":79.04,"l":78.99,"n":165,"o":78.99,"t":"2026-10-13T16:40:00Z","v":7087,"vw":79.014302},{"c":78.975,"h":79.04,"l":78.965,"n":227,"o":79.035,"t":"2026-10-13T16:45:00Z","v":13227,"vw":78.996709},{"c":79.01,"h":79.01,"l":78.955,"n":190,"o":78.96,"t":"2026-10-13T16:50:00Z","v":8077,"vw":78.97709},{"c":78.975,"h":79.01,"l":78.975,"n":198,"o":79.01,"t":"2026-10-13T16:55:00Z","v":9141,"vw":78.989015},{"c":79.01,"h":79.05,"l":78.97,"n":484,"o":78.975,"t":"2026-10-13T17:00:00Z","v":13259,"vw":79.012055},{"c":79.05,"h":79.05,"l":78.995,"n":242,"o":79.005,"t":"2026-10-13T17:05:00Z","v":12351,"vw":79.008793},{"c":79.06,"h":79.07,"l":79.04,"n":276,"o":79.045,"t":"2026-10-13T17:10:00Z","v":8926,"vw":79.057027},{"c":79.03,"h":79.08,"l":79.03,"n":332,"o":79.06,"t":"2026-10-13T17:15:00Z","v":14287,"vw":79.051382},{"c":79.0303,"h":79.0399,"l":79.01,"n":142,"o":79.02,"t":"2026-10-13T17:20:00Z","v":7188,"vw":79.020806},{"c":79.02,"h":79.05,"l":79.015,"n":245,"o":79.035,"t":"2026-10-13T17:25:00Z","v":8705,"vw":79.023784},{"c":79.03,"h":79.055,"l":79.01,"n":276,"o":79.025,"t":"2026-10-13T17:30:00Z","v":9216,"vw":79.030382},{"c":79.06,"h":79.06,"l":79.02,"n":113,"o":79.02,"t":"2026-10-13T17:35:00Z","v":4308,"vw":79.033902},{"c":78.99,"h":79.055,"l":78.96,"n":315,"o":79.055,"t":"2026-10-13T17:40:00Z","v":21154,"vw":79.017702},{"c":79.01,"h":79.03,"l":78.99,"n":196,"o":78.99,"t":"2026-10-13T17:45:00Z","v":9788,"vw":79.011364},{"c":79,"h":79.01,"l":79,"n":200,"o":79,"t":"2026-10-13T17:50:00Z","v":5732,"vw":79.001691},{"c":78.981,"h":78.995,"l":78.965,"n":200,"o":78.99,"t":"2026-10-13T17:55:00Z","v":7296,"vw":78.983399},{"c":79.05,"h":79.05,"l":78.99,"n":342,"o":78.99,"t":"2026-10-13T18:00:00Z","v":9960,"vw":79.021631},{"c":79.15,"h":79.17,"l":79.05,"n":327,"o":79.06,"t":"2026-10-13T18:05:00Z","v":12507,"vw":79.133118},{"c":79.11,"h":79.17,"l":79.11,"n":308,"o":79.15,"t":"2026-10-13T18:10:00Z","v":10616,"vw":79.138653},{"c":79.08,"h":79.1001,"l":79.075,"n":166,"o":79.1001,"t":"2026-10-13T18:15:00Z","v":5905,"vw":79.089392},{"c":79.01,"h":79.07,"l":78.99,"n":244,"o":79.07,"t":"2026-10-13T18:20:00Z","v":10178,"vw":79.022997},{"c":79.07,"h":79.08,"l":79.01,"n":322,"o":79.01,"t":"2026-10-13T18:25:00Z","v":15362,"vw":79.05511},{"c":78.99,"h":79.1,"l":78.99,"n":259,"o":79.07,"t":"2026-10-13T18:30:00Z","v":11628,"vw":79.04223},{"c":78.935,"h":78.985,"l":78.935,"n":320,"o":78.985,"t":"2026-10-13T18:35:00Z","v":14661,"vw":78.956449},{"c":79.01,"h":79.01,"l":78.935,"n":271,"o":78.9399,"t":"2026-10-13T18:40:00Z","v":11052,"vw":78.967735},{"c":79,"h":79.03,"l":78.995,"n":285,"o":79.01,"t":"2026-10-13T18:45:00Z","v":9903,"vw":79.014856},{"c":79.1,"h":79.13,"l":79.005,"n":517,"o":79.005,"t":"2026-10-13T18:50:00Z","v":27205,"vw":79.084768},{"c":79.025,"h":79.11,"l":78.96,"n":675,"o":79.11,"t":"2026-10-13T18:55:00Z","v":71470,"vw":79.013105},{"c":79.07,"h":79.11,"l":79.04,"n":382,"o":79.04,"t":"2026-10-13T19:00:00Z","v":23438,"vw":79.07201},{"c":79.09,"h":79.11,"l":79.055,"n":250,"o":79.065,"t":"2026-10-13T19:05:00Z","v":13339,"vw":79.075731},{"c":79.09,"h":79.12,"l":79.085,"n":446,"o":79.0938,"t":"2026-10-13T19:10:00Z","v":25213,"vw":79.100988},{"c":78.99,"h":79.08,"l":78.99,"n":304,"o":79.08,"t":"2026-10-13T19:15:00Z","v":16785,"vw":79.034849},{"c":78.92,"h":78.99,"l":78.905,"n":341,"o":78.99,"t":"2026-10-13T19:20:00Z","v":15072,"vw":78.924946},{"c":78.895,"h":78.915,"l":78.8801,"n":456,"o":78.915,"t":"2026-10-13T19:25:00Z","v":17073,"vw":78.894821},{"c":78.92,"h":78.98,"l":78.895,"n":565,"o":78.895,"t":"2026-10-13T19:30:00Z","v":30674,"vw":78.93757},{"c":78.91,"h":78.94,"l":78.89,"n":419,"o":78.92,"t":"2026-10-13T19:35:00Z","v":21807,"vw":78.911406},{"c":78.81,"h":78.92,"l":78.8,"n":1764,"o":78.895,"t":"2026-10-13T19:40:00Z","v":37598,"vw":78.861194},{"c":78.85,"h":78.85,"l":78.77,"n":741,"o":78.81,"t":"2026-10-13T19:45:00Z","v":34620,"vw":78.797559},{"c":78.75,"h":78.84,"l":78.73,"n":1225,"o":78.84,"t":"2026-10-13T19:50:00Z","v":54603,"vw":78.778196},{"c":78.6,"h":78.75,"l":78.6,"n":3418,"o":78.75,"t":"2026-10-13T19:55:00Z","v":182513,"vw":78.651057},{"c":78.62,"h":78.62,"l":78.62,"n":25,"o":78.62,"t":"2026-10-13T20:00:00Z","v":90670,"vw":78.62},{"c":79.29,"h":79.29,"l":79.22,"n":9,"o":79.22,"t":"2026-10-14T08:10:00Z","v":774,"vw":79.275455},{"c":79.49,"h":79.49,"l":79.44,"n":6,"o":79.44,"t":"2026-10-14T08:15:00Z","v":1511,"vw":79.481299},{"c":79.51,"h":79.51,"l":79.51,"n":3,"o":79.51,"t":"2026-10-14T09:10:00Z","v":1051,"vw":79.51},{"c":79.62,"h":79.62,"l":79.62,"n":1,"o":79.62,"t":"2026-10-14T09:30:00Z","v":187,"vw":79.62},{"c":79.62,"h":79.62,"l":79.62,"n":1,"o":79.62,"t":"2026-10-14T09:45:00Z","v":500,"vw":79.62},{"c":79.49,"h":79.49,"l":79.49,"n":5,"o":79.49,"t":"2026-10-14T11:45:00Z","v":401,"vw":79.49},{"c":79.38,"h":79.38,"l":79.38,"n":1,"o":79.38,"t":"2026-10-14T11:55:00Z","v":200,"vw":79.38},{"c":78.98,"h":79.27,"l":78.98,"n":11,"o":79.23,"t":"2026-10-14T12:30:00Z","v":1245,"vw":79.195},{"c":78.79,"h":78.82,"l":78.7,"n":50,"o":78.82,"t":"2026-10-14T12:35:00Z","v":5418,"vw":78.761537},{"c":78.79,"h":78.79,"l":78.75,"n":4,"o":78.75,"t":"2026-10-14T12:40:00Z","v":330,"vw":78.774},{"c":78.85,"h":78.85,"l":78.85,"n":2,"o":78.85,"t":"2026-10-14T12:45:00Z","v":150,"vw":78.85},{"c":78.59,"h":78.76,"l":78.59,"n":10,"o":78.71,"t":"2026-10-14T12:50:00Z","v":1960,"vw":78.716794},{"c":78.63,"h":78.63,"l":78.63,"n":1,"o":78.63,"t":"2026-10-14T13:05:00Z","v":200,"vw":78.63},{"c":78.63,"h":78.63,"l":78.63,"n":4,"o":78.63,"t":"2026-10-14T13:10:00Z","v":1020,"vw":78.63},{"c":78.66,"h":78.68,"l":78.66,"n":4,"o":78.68,"t":"2026-10-14T13:15:00Z","v":946,"vw":78.669816},{"c":78.78,"h":78.78,"l":78.69,"n":14,"o":78.69,"t":"2026-10-14T13:25:00Z","v":1773,"vw":78.756657},{"c":78.85,"h":78.91,"l":78.7,"n":358,"o":78.76,"t":"2026-10-14T13:30:00Z","v":40893,"vw":78.795858},{"c":78.82,"h":78.97,"l":78.79,"n":126,"o":78.8549,"t":"2026-10-14T13:35:00Z","v":6816,"vw":78.906343},{"c":78.68,"h":78.9,"l":78.66,"n":158,"o":78.805,"t":"2026-10-14T13:40:00Z","v":10088,"vw":78.77228},{"c":78.765,"h":78.765,"l":78.65,"n":137,"o":78.65,"t":"2026-10-14T13:45:00Z","v":6405,"vw":78.694548},{"c":78.57,"h":78.79,"l":78.54,"n":307,"o":78.78,"t":"2026-10-14T13:50:00Z","v":19774,"vw":78.612645},{"c":78.59,"h":78.6,"l":78.47,"n":456,"o":78.57,"t":"2026-10-14T13:55:00Z","v":50162,"vw":78.528944},{"c":78.32,"h":78.59,"l":78.305,"n":371,"o":78.59,"t":"2026-10-14T14:00:00Z","v":29498,"vw":78.409483},{"c":78.4,"h":78.45,"l":78.29,"n":275,"o":78.32,"t":"2026-10-14T14:05:00Z","v":13658,"vw":78.372916},{"c":78.39,"h":78.45,"l":78.375,"n":148,"o":78.42,"t":"2026-10-14T14:10:00Z","v":5584,"vw":78.423689},{"c":78.28,"h":78.41,"l":78.28,"n":186,"o":78.41,"t":"2026-10-14T14:15:00Z","v":11834,"vw":78.341499},{"c":78.37,"h":78.41,"l":78.32,"n":163,"o":78.345,"t":"2026-10-14T14:20:00Z","v":8122,"vw":78.35062},{"c":78.46,"h":78.49,"l":78.35,"n":165,"o":78.36,"t":"2026-10-14T14:25:00Z","v":8310,"vw":78.438224},{"c":78.54,"h":78.54,"l":78.45,"n":309,"o":78.45,"t":"2026-10-14T14:30:00Z","v":19664,"vw":78.473459},{"c":78.55,"h":78.635,"l":78.52,"n":229,"o":78.55,"t":"2026-10-14T14:35:00Z","v":12120,"vw":78.568259},{"c":78.59,"h":78.62,"l":78.56,"n":201,"o":78.56,"t":"2026-10-14T14:40:00Z","v":5897,"vw":78.581176},{"c":78.55,"h":78.57,"l":78.47,"n":168,"o":78.57,"t":"2026-10-14T14:45:00Z","v":8871,"vw":78.514557},{"c":78.55,"h":78.58,"l":78.49,"n":259,"o":78.56,"t":"2026-10-14T14:50:00Z","v":19406,"vw":78.55198},{"c":78.52,"h":78.585,"l":78.51,"n":201,"o":78.56,"t":"2026-10-14T14:55:00Z","v":11036,"vw":78.554285},{"c":78.465,"h":78.54,"l":78.44,"n":179,"o":78.54,"t":"2026-10-14T15:00:00Z","v":6337,"vw":78.482402},{"c":78.53,"h":78.53,"l":78.45,"n":140,"o":78.47,"t":"2026-10-14T15:05:00Z","v":4708,"vw":78.487848},{"c":78.66,"h":78.69,"l":78.54,"n":212,"o":78.54,"t":"2026-10-14T15:10:00Z","v":13172,"vw":78.618084},{"c":78.72,"h":78.72,"l":78.62,"n":222,"o":78.66,"t":"2026-10-14T15:15:00Z","v":8577,"vw":78.673088},{"c":78.815,"h":78.84,"l":78.725,"n":171,"o":78.73,"t":"2026-10-14T15:20:00Z","v":7390,"vw":78.812905},{"c":78.89,"h":78.9,"l":78.83,"n":293,"o":78.84,"t":"2026-10-14T15:25:00Z","v":24906,"vw":78.868352},{"c":78.92,"h":78.99,"l":78.86,"n":575,"o":78.88,"t":"2026-10-14T15:30:00Z","v":42978,"vw":78.94778},{"c":79.03,"h":79.03,"l":78.925,"n":290,"o":78.95,"t":"2026-10-14T15:35:00Z","v":18219,"vw":78.996852},{"c":79,"h":79.05,"l":78.98,"n":128,"o":79.03,"t":"2026-10-14T15:40:00Z","v":3977,"vw":79.0236},{"c":78.93,"h":78.99,"l":78.91,"n":132,"o":78.99,"t":"2026-10-14T15:45:00Z","v":5718,"vw":78.940195},{"c":78.9,"h":78.95,"l":78.9,"n":68,"o":78.92,"t":"2026-10-14T15:50:00Z","v":2730,"vw":78.919494},{"c":78.91,"h":78.92,"l":78.87,"n":168,"o":78.9,"t":"2026-10-14T15:55:00Z","v":6934,"vw":78.894089},{"c":78.94,"h":78.95,"l":78.905,"n":149,"o":78.91,"t":"2026-10-14T16:00:00Z","v":4340,"vw":78.926025},{"c":78.93,"h":78.96,"l":78.925,"n":84,"o":78.96,"t":"2026-10-14T16:05:00Z","v":2551,"vw":78.943491},{"c":78.94,"h":78.99,"l":78.9,"n":227,"o":78.93,"t":"2026-10-14T16:10:00Z","v":10237,"vw":78.935136},{"c":78.91,"h":78.95,"l":78.88,"n":166,"o":78.935,"t":"2026-10-14T16:15:00Z","v":8239,"vw":78.909022},{"c":78.98,"h":78.99,"l":78.91,"n":108,"o":78.92,"t":"2026-10-14T16:20:00Z","v":3669,"vw":78.957225},{"c":79.02,"h":79.02,"l":78.99,"n":157,"o":79,"t":"2026-10-14T16:25:00Z","v":7997,"vw":79.005985},{"c":79.065,"h":79.09,"l":79.005,"n":116,"o":79.01,"t":"2026-10-14T16:30:00Z","v":4965,"vw":79.035356},{"c":79.03,"h":79.05,"l":78.98,"n":139,"o":79.05,"t":"2026-10-14T16:35:00Z","v":6039,"vw":79.017538},{"c":79.01,"h":79.01,"l":78.95,"n":156,"o":79.01,"t":"2026-10-14T16:40:00Z","v":6405,"vw":78.991316},{"c":78.96,"h":79.05,"l":78.96,"n":134,"o":79.01,"t":"2026-10-14T16:45:00Z","v":3999,"vw":79.004773},{"c":79.01,"h":79.02,"l":78.94,"n":114,"o":78.94,"t":"2026-10-14T16:50:00Z","v":3538,"vw":78.983781},{"c":78.97,"h":79,"l":78.97,"n":125,"o":79,"t":"2026-10-14T16:55:00Z","v":5390,"vw":78.988863},{"c":78.97,"h":78.98,"l":78.955,"n":162,"o":78.98,"t":"2026-10-14T17:00:00Z","v":4538,"vw":78.964695},{"c":78.96,"h":78.98,"l":78.95,"n":113,"o":78.95,"t":"2026-10-14T17:05:00Z","v":4226,"vw":78.967586},{"c":78.91,"h":78.975,"l":78.875,"n":521,"o":78.96,"t":"2026-10-14T17:10:00Z","v":39346,"vw":78.913966},{"c":78.93,"h":78.95,"l":78.91,"n":178,"o":78.92,"t":"2026-10-14T17:15:00Z","v":11989,"vw":78.930605},{"c":78.97,"h":78.99,"l":78.93,"n":263,"o":78.93,"t":"2026-10-14T17:20:00Z","v":13757,"vw":78.943871},{"c":79.04,"h":79.06,"l":78.99,"n":184,"o":79,"t":"2026-10-14T17:25:00Z","v":7239,"vw":79.024477},{"c":79.07,"h":79.08,"l":79.02,"n":150,"o":79.02,"t":"2026-10-14T17:30:00Z","v":6384,"vw":79.058711},{"c":79.11,"h":79.13,"l":79.05,"n":145,"o":79.05,"t":"2026-10-14T17:35:00Z","v":4350,"vw":79.097057},{"c":79.16,"h":79.16,"l":79.11,"n":316,"o":79.13,"t":"2026-10-14T17:40:00Z","v":20513,"vw":79.132493},{"c":79.14,"h":79.16,"l":79.115,"n":307,"o":79.15,"t":"2026-10-14T17:45:00Z","v":19581,"vw":79.139963},{"c":79.115,"h":79.15,"l":79.085,"n":167,"o":79.12,"t":"2026-10-14T17:50:00Z","v":7019,"vw":79.120285},{"c":79.145,"h":79.15,"l":79.115,"n":90,"o":79.15,"t":"2026-10-14T17:55:00Z","v":3901,"vw":79.134552},{"c":79.19,"h":79.19,"l":79.12,"n":135,"o":79.145,"t":"2026-10-14T18:00:00Z","v":7056,"vw":79.154479},{"c":79.28,"h":79.28,"l":79.2,"n":157,"o":79.2,"t":"2026-10-14T18:05:00Z","v":6152,"vw":79.254316},{"c":79.29,"h":79.31,"l":79.27,"n":117,"o":79.29,"t":"2026-10-14T18:10:00Z","v":4495,"vw":79.292898},{"c":79.33,"h":79.33,"l":79.3,"n":104,"o":79.31,"t":"2026-10-14T18:15:00Z","v":4136,"vw":79.310198},{"c":79.32,"h":79.36,"l":79.29,"n":210,"o":79.31,"t":"2026-10-14T18:20:00Z","v":10222,"vw":79.313581},{"c":79.365,"h":79.38,"l":79.325,"n":180,"o":79.325,"t":"2026-10-14T18:25:00Z","v":8057,"vw":79.359481},{"c":79.33,"h":79.38,"l":79.31,"n":165,"o":79.37,"t":"2026-10-14T18:30:00Z","v":8831,"vw":79.339191},{"c":79.32,"h":79.345,"l":79.31,"n":209,"o":79.34,"t":"2026-10-14T18:35:00Z","v":8699,"vw":79.327049},{"c":79.34,"h":79.34,"l":79.3,"n":231,"o":79.32,"t":"2026-10-14T18:40:00Z","v":11861,"vw":79.322998},{"c":79.325,"h":79.38,"l":79.32,"n":248,"o":79.36,"t":"2026-10-14T18:45:00Z","v":10850,"vw":79.352032},{"c":79.435,"h":79.48,"l":79.34,"n":431,"o":79.34,"t":"2026-10-14T18:50:00Z","v":26097,"vw":79.407481},{"c":79.42,"h":79.43,"l":79.38,"n":229,"o":79.43,"t":"2026-10-14T18:55:00Z","v":21213,"vw":79.417546},{"c":79.47,"h":79.5,"l":79.43,"n":209,"o":79.44,"t":"2026-10-14T19:00:00Z","v":6940,"vw":79.460149},{"c":79.5,"h":79.5,"l":79.4683,"n":240,"o":79.48,"t":"2026-10-14T19:05:00Z","v":7447,"vw":79.485888},{"c":79.46,"h":79.52,"l":79.46,"n":270,"o":79.51,"t":"2026-10-14T19:10:00Z","v":10186,"vw":79.5},{"c":79.49,"h":79.51,"l":79.48,"n":266,"o":79.49,"t":"2026-10-14T19:15:00Z","v":12296,"vw":79.496194},{"c":79.48,"h":79.52,"l":79.45,"n":222,"o":79.5,"t":"2026-10-14T19:20:00Z","v":9256,"vw":79.479566},{"c":79.455,"h":79.47,"l":79.415,"n":239,"o":79.46,"t":"2026-10-14T19:25:00Z","v":11831,"vw":79.438244},{"c":79.46,"h":79.49,"l":79.4301,"n":358,"o":79.45,"t":"2026-10-14T19:30:00Z","v":17229,"vw":79.464081},{"c":79.44,"h":79.5,"l":79.44,"n":297,"o":79.45,"t":"2026-10-14T19:35:00Z","v":12794,"vw":79.468635},{"c":79.44,"h":79.46,"l":79.41,"n":444,"o":79.44,"t":"2026-10-14T19:40:00Z","v":18009,"vw":79.437274},{"c":79.39,"h":79.42,"l":79.375,"n":337,"o":79.42,"t":"2026-10-14T19:45:00Z","v":18734,"vw":79.392334},{"c":79.44,"h":79.47,"l":79.37,"n":483,"o":79.38,"t":"2026-10-14T19:50:00Z","v":24178,"vw":79.44055},{"c":79.49,"h":79.64,"l":79.42,"n":2854,"o":79.44,"t":"2026-10-14T19:55:00Z","v":179279,"vw":79.543998},{"c":79.5,"h":79.5,"l":79.5,"n":17,"o":79.5,"t":"2026-10-14T20:00:00Z","v":131496,"vw":79.5},{"c":78,"h":78,"l":78,"n":1,"o":78,"t":"2026-10-14T22:00:00Z","v":100,"vw":78},{"c":81.95,"h":81.95,"l":80.31,"n":52,"o":80.76,"t":"2026-10-15T08:00:00Z","v":3861,"vw":81.064023},{"c":81.34,"h":81.34,"l":81.34,"n":1,"o":81.34,"t":"2026-10-15T08:05:00Z","v":162,"vw":81.34},{"c":81.33,"h":81.33,"l":81.33,"n":3,"o":81.33,"t":"2026-10-15T08:20:00Z","v":244,"vw":81.33},{"c":81.5,"h":81.54,"l":81.45,"n":45,"o":81.45,"t":"2026-10-15T08:25:00Z","v":2550,"vw":81.495214},{"c":81.28,"h":81.28,"l":81.28,"n":2,"o":81.28,"t":"2026-10-15T08:45:00Z","v":200,"vw":81.28},{"c":81.19,"h":81.2,"l":81.19,"n":3,"o":81.2,"t":"2026-10-15T08:50:00Z","v":400,"vw":81.195115},{"c":81.2108,"h":81.2108,"l":81.21,"n":14,"o":81.21,"t":"2026-10-15T11:00:00Z","v":306,"vw":81.2104},{"c":81.31,"h":81.32,"l":81.31,"n":16,"o":81.32,"t":"2026-10-15T11:05:00Z","v":837,"vw":81.315708},{"c":81.29,"h":81.29,"l":81.29,"n":1,"o":81.29,"t":"2026-10-15T11:40:00Z","v":100,"vw":81.29},{"c":81.21,"h":81.21,"l":81.21,"n":4,"o":81.21,"t":"2026-10-15T11:55:00Z","v":224,"vw":81.21},{"c":81.31,"h":81.31,"l":81.31,"n":6,"o":81.31,"t":"2026-10-15T12:00:00Z","v":261,"vw":81.31},{"c":81.28,"h":81.28,"l":81.28,"n":1,"o":81.28,"t":"2026-10-15T12:25:00Z","v":100,"vw":81.28},{"c":81.18,"h":81.21,"l":81.18,"n":23,"o":81.21,"t":"2026-10-15T12:30:00Z","v":2200,"vw":81.197747},{"c":81.05,"h":81.05,"l":81.05,"n":2,"o":81.05,"t":"2026-10-15T12:35:00Z","v":1000,"vw":81.05},{"c":81.31,"h":81.31,"l":81.24,"n":10,"o":81.24,"t":"2026-10-15T12:40:00Z","v":1002,"vw":81.294624},{"c":81.28,"h":81.28,"l":81.28,"n":2,"o":81.28,"t":"2026-10-15T12:45:00Z","v":170,"vw":81.28},{"c":81.42,"h":81.44,"l":81.41,"n":7,"o":81.44,"t":"2026-10-15T12:50:00Z","v":687,"vw":81.422405},{"c":81.49,"h":81.49,"l":81.47,"n":9,"o":81.49,"t":"2026-10-15T13:00:00Z","v":883,"vw":81.48},{"c":81.3,"h":81.4,"l":81.29,"n":35,"o":81.36,"t":"2026-10-15T13:10:00Z","v":3242,"vw":81.335115},{"c":81.39,"h":81.43,"l":81.39,"n":21,"o":81.42,"t":"2026-10-15T13:20:00Z","v":2188,"vw":81.40547},{"c":81.4,"h":81.43,"l":81.39,"n":35,"o":81.42,"t":"2026-10-15T13:25:00Z","v":2610,"vw":81.411522},{"c":81.54,"h":81.73,"l":81.36,"n":831,"o":81.38,"t":"2026-10-15T13:30:00Z","v":77653,"vw":81.475605},{"c":81.355,"h":81.65,"l":81.33,"n":391,"o":81.52,"t":"2026-10-15T13:35:00Z","v":33475,"vw":81.503561},{"c":81.33,"h":81.6,"l":81.28,"n":246,"o":81.365,"t":"2026-10-15T13:40:00Z","v":24475,"vw":81.44632},{"c":81.56,"h":81.58,"l":81.305,"n":272,"o":81.34,"t":"2026-10-15T13:45:00Z","v":17048,"vw":81.479383},{"c":81.92,"h":81.945,"l":81.62,"n":379,"o":81.62,"t":"2026-10-15T13:50:00Z","v":34839,"vw":81.826929},{"c":81.81,"h":82.07,"l":81.81,"n":407,"o":81.94,"t":"2026-10-15T13:55:00Z","v":28956,"vw":81.981813},{"c":81.86,"h":81.86,"l":81.69,"n":209,"o":81.78,"t":"2026-10-15T14:00:00Z","v":14758,"vw":81.774928},{"c":81.93,"h":81.97,"l":81.86,"n":284,"o":81.86,"t":"2026-10-15T14:05:00Z","v":22319,"vw":81.925886},{"c":81.96,"h":82.01,"l":81.9,"n":516,"o":81.92,"t":"2026-10-15T14:10:00Z","v":42367,"vw":81.953121},{"c":81.94,"h":82.02,"l":81.94,"n":460,"o":81.95,"t":"2026-10-15T14:15:00Z","v":35662,"vw":81.983862},{"c":82,"h":82.015,"l":81.91,"n":582,"o":81.95,"t":"2026-10-15T14:20:00Z","v":56252,"vw":81.974215},{"c":81.88,"h":82,"l":81.855,"n":344,"o":82,"t":"2026-10-15T14:25:00Z","v":39630,"vw":81.951324},{"c":81.84,"h":81.975,"l":81.84,"n":342,"o":81.88,"t":"2026-10-15T14:30:00Z","v":32369,"vw":81.914646},{"c":81.845,"h":82.015,"l":81.84,"n":320,"o":81.84,"t":"2026-10-15T14:35:00Z","v":22759,"vw":81.936043},{"c":81.615,"h":81.85,"l":81.59,"n":349,"o":81.835,"t":"2026-10-15T14:40:00Z","v":23951,"vw":81.674775},{"c":81.55,"h":81.62,"l":81.44,"n":243,"o":81.615,"t":"2026-10-15T14:45:00Z","v":20538,"vw":81.555535},{"c":81.675,"h":81.695,"l":81.55,"n":164,"o":81.57,"t":"2026-10-15T14:50:00Z","v":14554,"vw":81.629763},{"c":81.64,"h":81.69,"l":81.58,"n":214,"o":81.68,"t":"2026-10-15T14:55:00Z","v":17061,"vw":81.633605},{"c":81.79,"h":81.81,"l":81.62,"n":250,"o":81.62,"t":"2026-10-15T15:00:00Z","v":17164,"vw":81.749903},{"c":81.76,"h":81.85,"l":81.72,"n":229,"o":81.775,"t":"2026-10-15T15:05:00Z","v":20395,"vw":81.777912},{"c":81.71,"h":81.79,"l":81.7,"n":239,"o":81.76,"t":"2026-10-15T15:10:00Z","v":11975,"vw":81.765211},{"c":81.64,"h":81.7,"l":81.62,"n":269,"o":81.6501,"t":"2026-10-15T15:15:00Z","v":19896,"vw":81.650857},{"c":81.63,"h":81.64,"l":81.56,"n":182,"o":81.64,"t":"2026-10-15T15:20:00Z","v":9589,"vw":81.612676},{"c":81.61,"h":81.66,"l":81.56,"n":566,"o":81.615,"t":"2026-10-15T15:25:00Z","v":42857,"vw":81.612851},{"c":81.73,"h":81.735,"l":81.6,"n":665,"o":81.645,"t":"2026-10-15T15:30:00Z","v":53529,"vw":81.68146},{"c":81.63,"h":81.74,"l":81.63,"n":244,"o":81.725,"t":"2026-10-15T15:35:00Z","v":16284,"vw":81.690059},{"c":81.645,"h":81.72,"l":81.63,"n":158,"o":81.63,"t":"2026-10-15T15:40:00Z","v":8651,"vw":81.681773},{"c":81.58,"h":81.65,"l":81.57,"n":267,"o":81.63,"t":"2026-10-15T15:45:00Z","v":17794,"vw":81.60827},{"c":81.66,"h":81.71,"l":81.56,"n":309,"o":81.575,"t":"2026-10-15T15:50:00Z","v":41237,"vw":81.627976},{"c":81.69,"h":81.71,"l":81.59,"n":325,"o":81.65,"t":"2026-10-15T15:55:00Z","v":37984,"vw":81.633428},{"c":81.78,"h":81.78,"l":81.64,"n":304,"o":81.71,"t":"2026-10-15T16:00:00Z","v":74079,"vw":81.703648},{"c":81.685,"h":81.84,"l":81.64,"n":292,"o":81.8,"t":"2026-10-15T16:05:00Z","v":22110,"vw":81.775427},{"c":81.73,"h":81.75,"l":81.69,"n":232,"o":81.69,"t":"2026-10-15T16:10:00Z","v":14467,"vw":81.716724},{"c":81.78,"h":81.78,"l":81.73,"n":134,"o":81.76,"t":"2026-10-15T16:15:00Z","v":5426,"vw":81.751418},{"c":81.86,"h":81.9,"l":81.79,"n":236,"o":81.79,"t":"2026-10-15T16:20:00Z","v":30642,"vw":81.876336},{"c":81.955,"h":81.96,"l":81.86,"n":317,"o":81.86,"t":"2026-10-15T16:25:00Z","v":9839,"vw":81.909102},{"c":81.88,"h":81.94,"l":81.86,"n":274,"o":81.94,"t":"2026-10-15T16:30:00Z","v":17260,"vw":81.908957},{"c":81.83,"h":81.88,"l":81.8,"n":146,"o":81.85,"t":"2026-10-15T16:35:00Z","v":5466,"vw":81.844495},{"c":81.79,"h":81.8,"l":81.77,"n":110,"o":81.8,"t":"2026-10-15T16:40:00Z","v":3582,"vw":81.788333},{"c":81.77,"h":81.78,"l":81.75,"n":119,"o":81.77,"t":"2026-10-15T16:45:00Z","v":4355,"vw":81.760865},{"c":81.73,"h":81.775,"l":81.73,"n":181,"o":81.765,"t":"2026-10-15T16:50:00Z","v":7950,"vw":81.757424},{"c":81.76,"h":81.76,"l":81.74,"n":35,"o":81.74,"t":"2026-10-15T16:55:00Z","v":1945,"vw":81.741481},{"c":81.64,"h":81.64,"l":81.62,"n":84,"o":81.62,"t":"2026-10-15T18:10:00Z","v":3207,"vw":81.630579},{"c":81.6793,"h":81.68,"l":81.63,"n":190,"o":81.66,"t":"2026-10-15T18:15:00Z","v":7847,"vw":81.660467},{"c":81.66,"h":81.6907,"l":81.66,"n":123,"o":81.6907,"t":"2026-10-15T18:20:00Z","v":4305,"vw":81.670296},{"c":81.625,"h":81.6799,"l":81.615,"n":243,"o":81.655,"t":"2026-10-15T18:25:00Z","v":8658,"vw":81.642594},{"c":81.6,"h":81.63,"l":81.56,"n":425,"o":81.62,"t":"2026-10-15T18:30:00Z","v":23552,"vw":81.591723},{"c":81.65,"h":81.65,"l":81.585,"n":431,"o":81.585,"t":"2026-10-15T18:35:00Z","v":20264,"vw":81.630003},{"c":81.64,"h":81.679,"l":81.6,"n":294,"o":81.67,"t":"2026-10-15T18:40:00Z","v":19582,"vw":81.641716},{"c":81.63,"h":81.66,"l":81.61,"n":273,"o":81.64,"t":"2026-10-15T18:45:00Z","v":9415,"vw":81.635899},{"c":81.67,"h":81.69,"l":81.63,"n":271,"o":81.63,"t":"2026-10-15T18:50:00Z","v":9628,"vw":81.662917},{"c":81.68,"h":81.69,"l":81.65,"n":396,"o":81.675,"t":"2026-10-15T18:55:00Z","v":12877,"vw":81.676276},{"c":81.66,"h":81.7,"l":81.63,"n":727,"o":81.67,"t":"2026-10-15T19:00:00Z","v":23385,"vw":81.652278},{"c":81.63,"h":81.67,"l":81.62,"n":271,"o":81.66,"t":"2026-10-15T19:05:00Z","v":11366,"vw":81.644904},{"c":81.59,"h":81.63,"l":81.58,"n":352,"o":81.625,"t":"2026-10-15T19:10:00Z","v":16147,"vw":81.602002},{"c":81.44,"h":81.585,"l":81.44,"n":404,"o":81.585,"t":"2026-10-15T19:15:00Z","v":18728,"vw":81.51301},{"c":81.58,"h":81.58,"l":81.43,"n":592,"o":81.44,"t":"2026-10-15T19:20:00Z","v":53141,"vw":81.492022},{"c":81.53,"h":81.6,"l":81.5,"n":410,"o":81.57,"t":"2026-10-15T19:25:00Z","v":31591,"vw":81.547421},{"c":81.555,"h":81.57,"l":81.5,"n":432,"o":81.54,"t":"2026-10-15T19:30:00Z","v":19251,"vw":81.532741},{"c":81.49,"h":81.57,"l":81.46,"n":622,"o":81.555,"t":"2026-10-15T19:35:00Z","v":28711,"vw":81.506017},{"c":81.57,"h":81.57,"l":81.4301,"n":628,"o":81.51,"t":"2026-10-15T19:40:00Z","v":41001,"vw":81.486144},{"c":81.41,"h":81.63,"l":81.38,"n":757,"o":81.5689,"t":"2026-10-15T19:45:00Z","v":34814,"vw":81.514465},{"c":81.425,"h":81.49,"l":81.38,"n":1191,"o":81.42,"t":"2026-10-15T19:50:00Z","v":66085,"vw":81.440995},{"c":81.26,"h":81.45,"l":81.25,"n":3304,"o":81.42,"t":"2026-10-15T19:55:00Z","v":236126,"vw":81.350669},{"c":81.28,"h":81.28,"l":81.28,"n":19,"o":81.28,"t":"2026-10-15T20:00:00Z","v":144860,"vw":81.28}],"history":[{"c":65.42,"h":65.43,"l":64.45,"n":18099,"o":64.48,"t":"2024-10-14T04:00:00Z","v":1462713,"vw":65.168685},{"c":65.43,"h":66.42,"l":65.405,"n":17434,"o":65.93,"t":"2024-10-15T04:00:00Z","v":1250105,"vw":65.777997},{"c":65.3,"h":65.735,"l":65.1,"n":11017,"o":65.39,"t":"2024-10-16T04:00:00Z","v":509317,"vw":65.292179},{"c":65.47,"h":65.61,"l":65.13,"n":13574,"o":65.48,"t":"2024-10-17T04:00:00Z","v":804941,"vw":65.413638},{"c":66.04,"h":66.17,"l":65.44,"n":11929,"o":65.53,"t":"2024-10-18T04:00:00Z","v":624372,"vw":65.96754},{"c":65.06,"h":65.8,"l":64.98,"n":11167,"o":65.69,"t":"2024-10-21T04:00:00Z","v":681672,"vw":65.185234},{"c":64.65,"h":64.72,"l":64.415,"n":10283,"o":64.46,"t":"2024-10-22T04:00:00Z","v":570665,"vw":64.597117},{"c":64.57,"h":64.7,"l":64.34,"n":12827,"o":64.55,"t":"2024-10-23T04:00:00Z","v":807092,"vw":64.491466},{"c":64.61,"h":64.9525,"l":64.52,"n":15905,"o":64.81,"t":"2024-10-24T04:00:00Z","v":931548,"vw":64.657515},{"c":63.9,"h":64.6893,"l":63.89,"n":13998,"o":64.59,"t":"2024-10-25T04:00:00Z","v":761119,"vw":64.174097},{"c":64.39,"h":64.72,"l":64.33,"n":18887,"o":64.43,"t":"2024-10-28T04:00:00Z","v":1193812,"vw":64.475761},{"c":63.96,"h":64.48,"l":63.955,"n":19126,"o":64.08,"t":"2024-10-29T04:00:00Z","v":1165681,"vw":64.073598},{"c":62.91,"h":63.7,"l":62.9,"n":25146,"o":63.16,"t":"2024-10-30T04:00:00Z","v":1679239,"vw":63.254685},{"c":59.37,"h":60.333,"l":59.11,"n":43454,"o":60.23,"t":"2024-10-31T04:00:00Z","v":3629281,"vw":59.512255},{"c":59.3,"h":60.22,"l":59.3,"n":23837,"o":60.17,"t":"2024-11-01T04:00:00Z","v":1510471,"vw":59.633918},{"c":58.55,"h":59.42,"l":58.385,"n":22118,"o":59.3,"t":"2024-11-04T05:00:00Z","v":1600865,"vw":58.729545},{"c":58.83,"h":59.075,"l":58.71,"n":18646,"o":58.91,"t":"2024-11-05T05:00:00Z","v":1147987,"vw":58.891943},{"c":57.27,"h":57.28,"l":56.43,"n":44802,"o":57.09,"t":"2024-11-06T05:00:00Z","v":3459972,"vw":56.91349},{"c":57.82,"h":58.3315,"l":57.72,"n":20845,"o":57.96,"t":"2024-11-07T05:00:00Z","v":1640751,"vw":57.902561},{"c":57.28,"h":57.53,"l":57.02,"n":19707,"o":57.36,"t":"2024-11-08T05:00:00Z","v":1650150,"vw":57.241517},{"c":57.07,"h":57.23,"l":56.92,"n":19067,"o":57.04,"t":"2024-11-11T05:00:00Z","v":3992168,"vw":57.064432},{"c":56,"h":56.32,"l":55.68,"n":26094,"o":56.29,"t":"2024-11-12T05:00:00Z","v":4358421,"vw":55.948017},{"c":55.8,"h":55.87,"l":55.43,"n":22599,"o":55.74,"t":"2024-11-13T05:00:00Z","v":2537850,"vw":55.706739},{"c":56.35,"h":57.03,"l":56.31,"n":23355,"o":56.93,"t":"2024-11-14T05:00:00Z","v":2695249,"vw":56.613106},{"c":56.25,"h":56.55,"l":56.09,"n":22093,"o":56.53,"t":"2024-11-15T05:00:00Z","v":2181601,"vw":56.259426},{"c":56.5,"h":56.585,"l":56.14,"n":14713,"o":56.24,"t":"2024-11-18T05:00:00Z","v":1233437,"vw":56.455907},{"c":56.06,"h":56.225,"l":55.75,"n":15334,"o":55.93,"t":"2024-11-19T05:00:00Z","v":2721475,"vw":56.080123},{"c":55.2,"h":55.31,"l":54.78,"n":21470,"o":55.1,"t":"2024-11-20T05:00:00Z","v":2418688,"vw":55.147755},{"c":54.69,"h":55.11,"l":54.51,"n":28133,"o":54.74,"t":"2024-11-21T05:00:00Z","v":2537701,"vw":54.764221},{"c":54.73,"h":54.84,"l":54.62,"n":20868,"o":54.67,"t":"2024-11-22T05:00:00Z","v":1920125,"vw":54.711884},{"c":55.04,"h":55.64,"l":55.025,"n":23947,"o":55.49,"t":"2024-11-25T05:00:00Z","v":2028674,"vw":55.241455},{"c":53.93,"h":54.52,"l":53.67,"n":27647,"o":54.5,"t":"2024-11-26T05:00:00Z","v":2493578,"vw":53.913518},{"c":54.08,"h":54.57,"l":54.045,"n":19953,"o":54.4,"t":"2024-11-27T05:00:00Z","v":1522066,"vw":54.247328},{"c":53.8,"h":53.905,"l":53.16,"n":15037,"o":53.16,"t":"2024-11-29T05:00:00Z","v":1282238,"vw":53.614754},{"c":54.14,"h":54.235,"l":53.3,"n":29829,"o":53.96,"t":"2024-12-02T05:00:00Z","v":2887213,"vw":53.819036},{"c":53.87,"h":54.27,"l":53.77,"n":24897,"o":54.12,"t":"2024-12-03T05:00:00Z","v":2503558,"vw":53.951485},{"c":53.17,"h":53.39,"l":53.005,"n":25036,"o":53.34,"t":"2024-12-04T05:00:00Z","v":2512609,"vw":53.164667},{"c":53.13,"h":53.505,"l":53.09,"n":26113,"o":53.49,"t":"2024-12-05T05:00:00Z","v":4875656,"vw":53.297868},{"c":52.91,"h":53.71,"l":52.885,"n":23239,"o":53.62,"t":"2024-12-06T05:00:00Z","v":3095905,"vw":53.127623},{"c":53.06,"h":53.6398,"l":53.01,"n":31612,"o":53.12,"t":"2024-12-09T05:00:00Z","v":4262347,"vw":53.293946},{"c":52.96,"h":53.45,"l":52.94,"n":28742,"o":53.45,"t":"2024-12-10T05:00:00Z","v":2718115,"vw":53.10985},{"c":52.38,"h":53.08,"l":52.3,"n":29482,"o":53.07,"t":"2024-12-11T05:00:00Z","v":3368629,"vw":52.626848},{"c":53.5,"h":53.5901,"l":53.2,"n":24855,"o":53.57,"t":"2024-12-12T05:00:00Z","v":3034566,"vw":53.458166},{"c":53.43,"h":53.99,"l":53.385,"n":24293,"o":53.9,"t":"2024-12-13T05:00:00Z","v":2353292,"vw":53.610073},{"c":52.53,"h":53.15,"l":52.53,"n":28110,"o":52.9,"t":"2024-12-16T05:00:00Z","v":3287600,"vw":52.812725},{"c":51.77,"h":52.34,"l":51.735,"n":25009,"o":52.21,"t":"2024-12-17T05:00:00Z","v":2300319,"vw":51.968453},{"c":50.11,"h":51.6986,"l":50.08,"n":29912,"o":51.45,"t":"2024-12-18T05:00:00Z","v":2975335,"vw":50.617209},{"c":50.1,"h":50.38,"l":49.83,"n":27324,"o":50.09,"t":"2024-12-19T05:00:00Z","v":2331070,"vw":50.112831},{"c":50.21,"h":50.43,"l":49.66,"n":25253,"o":49.69,"t":"2024-12-20T05:00:00Z","v":2032861,"vw":50.163387},{"c":50.54,"h":50.65,"l":49.87,"n":21109,"o":50.13,"t":"2024-12-23T05:00:00Z","v":2136566,"vw":50.2754},{"c":50.39,"h":50.405,"l":50.135,"n":10227,"o":50.34,"t":"2024-12-24T05:00:00Z","v":734749,"vw":50.296622},{"c":50.37,"h":50.515,"l":50.23,"n":19482,"o":50.31,"t":"2024-12-26T05:00:00Z","v":1859442,"vw":50.387434},{"c":50.37,"h":50.735,"l":50.1,"n":19774,"o":50.11,"t":"2024-12-27T05:00:00Z","v":1857849,"vw":50.44251},{"c":49.78,"h":50.1,"l":49.67,"n":24742,"o":50.1,"t":"2024-12-30T05:00:00Z","v":2371469,"vw":49.93003},{"c":50.07,"h":50.255,"l":49.805,"n":16408,"o":49.84,"t":"2024-12-31T05:00:00Z","v":2416931,"vw":50.043586},{"c":49.93,"h":50.488,"l":49.765,"n":22581,"o":50.15,"t":"2025-01-02T05:00:00Z","v":1703255,"vw":50.017509},{"c":48.85,"h":49.435,"l":48.55,"n":32633,"o":49.4,"t":"2025-01-03T05:00:00Z","v":3346952,"vw":48.923665},{"c":49.14,"h":49.51,"l":48.66,"n":24060,"o":48.77,"t":"2025-01-06T05:00:00Z","v":2460612,"vw":49.167016},{"c":49.22,"h":50.02,"l":49.12,"n":21589,"o":49.91,"t":"2025-01-07T05:00:00Z","v":1917555,"vw":49.498863},{"c":49.03,"h":49.032,"l":48.62,"n":21073,"o":48.91,"t":"2025-01-08T05:00:00Z","v":1679601,"vw":48.89418},{"c":46.15,"h":48.38,"l":46.095,"n":53088,"o":48.31,"t":"2025-01-10T05:00:00Z","v":5554057,"vw":46.799764},{"c":46.41,"h":46.64,"l":45.94,"n":35975,"o":46.15,"t":"2025-01-13T05:00:00Z","v":3491867,"vw":46.311117},{"c":46.49,"h":46.735,"l":46.3,"n":18298,"o":46.58,"t":"2025-01-14T05:00:00Z","v":1656702,"vw":46.496278},{"c":46.46,"h":47.0318,"l":46.32,"n":26769,"o":46.96,"t":"2025-01-15T05:00:00Z","v":2691554,"vw":46.526861},{"c":47.12,"h":47.255,"l":46.34,"n":25157,"o":46.56,"t":"2025-01-16T05:00:00Z","v":2213061,"vw":46.915129},{"c":48,"h":48.1,"l":47.7099,"n":27521,"o":47.9,"t":"2025-01-17T05:00:00Z","v":2504895,"vw":47.911134},{"c":48.32,"h":48.455,"l":48.145,"n":28754,"o":48.35,"t":"2025-01-21T05:00:00Z","v":2503017,"vw":48.283967},{"c":47.6,"h":48.06,"l":47.6,"n":23253,"o":48.03,"t":"2025-01-22T05:00:00Z","v":2356364,"vw":47.783608},{"c":48.21,"h":48.28,"l":47.64,"n":22763,"o":48.1,"t":"2025-01-23T05:00:00Z","v":1746670,"vw":48.016409},{"c":48.87,"h":48.98,"l":48.5,"n":17874,"o":48.61,"t":"2025-01-24T05:00:00Z","v":1439550,"vw":48.828644},{"c":49.99,"h":50.07,"l":49.17,"n":25340,"o":49.17,"t":"2025-01-27T05:00:00Z","v":2296653,"vw":49.751412},{"c":49.21,"h":49.89,"l":49.085,"n":23620,"o":49.79,"t":"2025-01-28T05:00:00Z","v":1754295,"vw":49.389907},{"c":49.17,"h":49.255,"l":48.9997,"n":19489,"o":49.03,"t":"2025-01-29T05:00:00Z","v":2034741,"vw":49.136078},{"c":49.82,"h":50.07,"l":49.57,"n":20740,"o":49.86,"t":"2025-01-30T05:00:00Z","v":2341265,"vw":49.848887},{"c":49.18,"h":49.79,"l":49.07,"n":20896,"o":49.46,"t":"2025-01-31T05:00:00Z","v":3584541,"vw":49.313094},{"c":48.69,"h":49.06,"l":47.89,"n":28527,"o":48.27,"t":"2025-02-03T05:00:00Z","v":2426411,"vw":48.665233},{"c":48.7,"h":48.968,"l":48.65,"n":17214,"o":48.88,"t":"2025-02-04T05:00:00Z","v":1259967,"vw":48.807363},{"c":49.11,"h":49.15,"l":48.585,"n":20876,"o":49,"t":"2025-02-05T05:00:00Z","v":1639132,"vw":48.959726},{"c":50.44,"h":50.53,"l":50.05,"n":27899,"o":50.44,"t":"2025-02-06T05:00:00Z","v":3039493,"vw":50.289858},{"c":50.3,"h":50.9,"l":50.29,"n":23036,"o":50.87,"t":"2025-02-07T05:00:00Z","v":2408134,"vw":50.501534},{"c":50.33,"h":50.445,"l":50.115,"n":20079,"o":50.36,"t":"2025-02-10T05:00:00Z","v":1554864,"vw":50.295795},{"c":51.07,"h":51.07,"l":50.4,"n":19594,"o":50.5,"t":"2025-02-11T05:00:00Z","v":1725152,"vw":50.728774},{"c":52.28,"h":52.37,"l":51.65,"n":32786,"o":52.245,"t":"2025-02-12T05:00:00Z","v":2664401,"vw":52.071679},{"c":53.12,"h":53.23,"l":52.805,"n":34201,"o":53.09,"t":"2025-02-13T05:00:00Z","v":2811696,"vw":53.074751},{"c":53.12,"h":53.69,"l":53.09,"n":24955,"o":53.38,"t":"2025-02-14T05:00:00Z","v":1866119,"vw":53.288695},{"c":53,"h":53.24,"l":52.66,"n":20276,"o":52.75,"t":"2025-02-18T05:00:00Z","v":1474795,"vw":52.992879},{"c":52.82,"h":52.895,"l":52.465,"n":18833,"o":52.7,"t":"2025-02-19T05:00:00Z","v":1275449,"vw":52.698059},{"c":53.15,"h":53.255,"l":52.74,"n":14018,"o":52.83,"t":"2025-02-20T05:00:00Z","v":938296,"vw":53.015542},{"c":54.01,"h":54.29,"l":53.52,"n":24499,"o":53.59,"t":"2025-02-21T05:00:00Z","v":1741103,"vw":54.03089},{"c":54.51,"h":54.685,"l":54.09,"n":26721,"o":54.13,"t":"2025-02-24T05:00:00Z","v":2650950,"vw":54.472587},{"c":54.77,"h":55.25,"l":54.56,"n":31626,"o":54.95,"t":"2025-02-25T05:00:00Z","v":2522451,"vw":54.847393},{"c":58.72,"h":59.8,"l":58.72,"n":52851,"o":59.19,"t":"2025-02-26T05:00:00Z","v":4872394,"vw":59.211766},{"c":59.51,"h":60.33,"l":58.88,"n":42111,"o":59.18,"t":"2025-02-27T05:00:00Z","v":3991455,"vw":59.720158},{"c":59.84,"h":60.27,"l":59.48,"n":31066,"o":59.915,"t":"2025-02-28T05:00:00Z","v":2531452,"vw":59.886434},{"c":60.74,"h":61.38,"l":60.3801,"n":30011,"o":60.93,"t":"2025-03-03T05:00:00Z","v":2427598,"vw":60.960441},{"c":61.08,"h":61.74,"l":61,"n":51356,"o":61.46,"t":"2025-03-04T05:00:00Z","v":3578442,"vw":61.368581},{"c":62.23,"h":62.425,"l":61.84,"n":39467,"o":62.03,"t":"2025-03-05T05:00:00Z","v":3225750,"vw":62.171226},{"c":62.44,"h":62.615,"l":61.75,"n":26636,"o":61.78,"t":"2025-03-06T05:00:00Z","v":1831223,"vw":62.295499},{"c":63.06,"h":63.41,"l":62.39,"n":27881,"o":62.53,"t":"2025-03-07T05:00:00Z","v":2000670,"vw":63.009898},{"c":62.46,"h":63.715,"l":61.975,"n":32814,"o":63.11,"t":"2025-03-10T04:00:00Z","v":2378699,"vw":62.862724},{"c":62.51,"h":62.84,"l":61.985,"n":38793,"o":62.74,"t":"2025-03-11T04:00:00Z","v":2955688,"vw":62.357475},{"c":62.53,"h":62.96,"l":62.015,"n":36855,"o":62.95,"t":"2025-03-12T04:00:00Z","v":2812183,"vw":62.471447},{"c":61.39,"h":61.93,"l":61.285,"n":30045,"o":61.63,"t":"2025-03-13T04:00:00Z","v":1985890,"vw":61.571366},{"c":62.34,"h":62.425,"l":61.77,"n":27812,"o":61.96,"t":"2025-03-14T04:00:00Z","v":2707499,"vw":62.169051},{"c":63.33,"h":63.52,"l":62.97,"n":27812,"o":63.04,"t":"2025-03-17T04:00:00Z","v":2078192,"vw":63.310247},{"c":63.53,"h":63.595,"l":62.95,"n":27867,"o":63.27,"t":"2025-03-18T04:00:00Z","v":2345819,"vw":63.383054},{"c":63.08,"h":63.375,"l":62.77,"n":18540,"o":63.375,"t":"2025-03-19T04:00:00Z","v":1409629,"vw":63.08979},{"c":63.04,"h":63.085,"l":62.39,"n":24828,"o":62.42,"t":"2025-03-20T04:00:00Z","v":1855825,"vw":62.868953},{"c":62.78,"h":63.4,"l":62.74,"n":23839,"o":63.07,"t":"2025-03-21T04:00:00Z","v":2131150,"vw":63.03351},{"c":61.53,"h":61.8425,"l":61.305,"n":26835,"o":61.67,"t":"2025-03-24T04:00:00Z","v":2089655,"vw":61.545359},{"c":61.7,"h":62.1,"l":61.56,"n":19441,"o":62.07,"t":"2025-03-25T04:00:00Z","v":1522543,"vw":61.743219},{"c":61.87,"h":61.93,"l":61.34,"n":27437,"o":61.34,"t":"2025-03-26T04:00:00Z","v":2079274,"vw":61.65933},{"c":62.14,"h":62.175,"l":61.52,"n":25502,"o":61.52,"t":"2025-03-27T04:00:00Z","v":2362549,"vw":61.969997},{"c":62.04,"h":62.75,"l":61.88,"n":26953,"o":62.52,"t":"2025-03-28T04:00:00Z","v":2859440,"vw":62.324893},{"c":61.56,"h":61.78,"l":61.365,"n":26630,"o":61.43,"t":"2025-03-31T04:00:00Z","v":2383484,"vw":61.55757},{"c":61.6,"h":61.93,"l":61.13,"n":20045,"o":61.6,"t":"2025-04-01T04:00:00Z","v":1782940,"vw":61.600417},{"c":62.1,"h":62.43,"l":61.685,"n":26039,"o":62.34,"t":"2025-04-02T04:00:00Z","v":2298570,"vw":62.003369},{"c":62.9,"h":63.82,"l":62.795,"n":42691,"o":63.07,"t":"2025-04-03T04:00:00Z","v":4272173,"vw":63.198657},{"c":60.92,"h":62.67,"l":60.61,"n":44534,"o":62.57,"t":"2025-04-04T04:00:00Z","v":4303165,"vw":61.585361},{"c":59.27,"h":61.06,"l":58.49,"n":57202,"o":58.65,"t":"2025-04-07T04:00:00Z","v":6269193,"vw":59.292531},{"c":58.52,"h":60.49,"l":57.97,"n":41095,"o":60.34,"t":"2025-04-08T04:00:00Z","v":3382605,"vw":59.429991},{"c":61.19,"h":61.66,"l":58.425,"n":55116,"o":59.36,"t":"2025-04-09T04:00:00Z","v":5020436,"vw":60.026555},{"c":60.71,"h":61.11,"l":59.81,"n":47962,"o":60.54,"t":"2025-04-10T04:00:00Z","v":4329367,"vw":60.635132},{"c":62.52,"h":62.66,"l":61.46,"n":36388,"o":62.19,"t":"2025-04-11T04:00:00Z","v":3444206,"vw":62.140679},{"c":63.37,"h":63.465,"l":62.12,"n":34048,"o":62.35,"t":"2025-04-14T04:00:00Z","v":2402327,"vw":63.068759},{"c":63.28,"h":63.41,"l":62.85,"n":22004,"o":62.99,"t":"2025-04-15T04:00:00Z","v":1863319,"vw":63.190776},{"c":64.64,"h":65.365,"l":64.485,"n":38153,"o":64.79,"t":"2025-04-16T04:00:00Z","v":3516915,"vw":64.852485},{"c":65.63,"h":65.895,"l":65.19,"n":35146,"o":65.36,"t":"2025-04-17T04:00:00Z","v":3321712,"vw":65.56376},{"c":65.61,"h":65.645,"l":65.135,"n":21042,"o":65.56,"t":"2025-04-21T04:00:00Z","v":1389118,"vw":65.442437},{"c":66.9,"h":67.18,"l":66.4,"n":21774,"o":66.5,"t":"2025-04-22T04:00:00Z","v":1400085,"vw":66.820606},{"c":66.22,"h":66.36,"l":65.72,"n":23098,"o":65.73,"t":"2025-04-23T04:00:00Z","v":1519038,"vw":66.034185},{"c":65.83,"h":66.38,"l":65.665,"n":20176,"o":66.35,"t":"2025-04-24T04:00:00Z","v":1450187,"vw":65.932449},{"c":65.01,"h":65.69,"l":64.865,"n":29854,"o":65.6,"t":"2025-04-25T04:00:00Z","v":2080289,"vw":65.11755},{"c":65.12,"h":65.41,"l":65.005,"n":20005,"o":65.38,"t":"2025-04-28T04:00:00Z","v":1503278,"vw":65.154652},{"c":64.96,"h":65.02,"l":64.51,"n":26832,"o":64.8,"t":"2025-04-29T04:00:00Z","v":2632421,"vw":64.81464},{"c":65.81,"h":65.9,"l":64.675,"n":28959,"o":65.19,"t":"2025-04-30T04:00:00Z","v":2248389,"vw":65.408327},{"c":65.02,"h":65.44,"l":64.89,"n":17541,"o":65.25,"t":"2025-05-01T04:00:00Z","v":1050519,"vw":65.107962},{"c":66.01,"h":66.39,"l":66.01,"n":22226,"o":66.26,"t":"2025-05-02T04:00:00Z","v":1745364,"vw":66.167185},{"c":65.98,"h":66.31,"l":65.74,"n":20298,"o":66.16,"t":"2025-05-05T04:00:00Z","v":1278735,"vw":66.041948},{"c":66.15,"h":66.95,"l":66.04,"n":23645,"o":66.85,"t":"2025-05-06T04:00:00Z","v":1869213,"vw":66.327412},{"c":65.5,"h":65.6996,"l":65.04,"n":29200,"o":65.36,"t":"2025-05-07T04:00:00Z","v":2385168,"vw":65.406305},{"c":67,"h":67.55,"l":66.54,"n":44564,"o":66.87,"t":"2025-05-08T04:00:00Z","v":4072948,"vw":67.019644},{"c":67.27,"h":67.54,"l":66.89,"n":20187,"o":67.19,"t":"2025-05-09T04:00:00Z","v":2603753,"vw":67.268038},{"c":65.9,"h":66.39,"l":65.73,"n":28070,"o":66.28,"t":"2025-05-12T04:00:00Z","v":2071154,"vw":66.032994},{"c":65.91,"h":66.015,"l":65.15,"n":26459,"o":65.94,"t":"2025-05-13T04:00:00Z","v":2158306,"vw":65.727955},{"c":66.26,"h":66.4301,"l":65.98,"n":21866,"o":66.27,"t":"2025-05-14T04:00:00Z","v":1981706,"vw":66.22389},{"c":67.52,"h":67.54,"l":66.66,"n":20158,"o":66.84,"t":"2025-05-15T04:00:00Z","v":1580625,"vw":67.275245},{"c":67.6,"h":67.6,"l":66.97,"n":17216,"o":67.19,"t":"2025-05-16T04:00:00Z","v":1196144,"vw":67.345367},{"c":68.65,"h":68.67,"l":67.88,"n":25044,"o":67.98,"t":"2025-05-19T04:00:00Z","v":2445968,"vw":68.351008},{"c":68.56,"h":68.72,"l":68.39,"n":13946,"o":68.5,"t":"2025-05-20T04:00:00Z","v":950187,"vw":68.526314},{"c":68.8,"h":69.05,"l":68.68,"n":19727,"o":68.83,"t":"2025-05-21T04:00:00Z","v":1475661,"vw":68.831985},{"c":68.35,"h":68.81,"l":68.31,"n":21269,"o":68.54,"t":"2025-05-22T04:00:00Z","v":2936597,"vw":68.539388},{"c":69.28,"h":69.36,"l":67.925,"n":22629,"o":68.39,"t":"2025-05-23T04:00:00Z","v":1823762,"vw":68.854007},{"c":70.17,"h":70.72,"l":69.98,"n":22193,"o":70.55,"t":"2025-05-27T04:00:00Z","v":1646221,"vw":70.264213},{"c":69.77,"h":70.16,"l":69.71,"n":20394,"o":70.01,"t":"2025-05-28T04:00:00Z","v":1555364,"vw":69.921642},{"c":70.53,"h":70.66,"l":69.91,"n":24708,"o":70.2,"t":"2025-05-29T04:00:00Z","v":2067634,"vw":70.299373},{"c":70.49,"h":70.745,"l":70.02,"n":22277,"o":70.3,"t":"2025-05-30T04:00:00Z","v":1716898,"vw":70.42791},{"c":71.27,"h":71.285,"l":70.34,"n":21708,"o":70.71,"t":"2025-06-02T04:00:00Z","v":2212790,"vw":70.807749},{"c":70.66,"h":70.91,"l":70.33,"n":22677,"o":70.66,"t":"2025-06-03T04:00:00Z","v":1861347,"vw":70.638072},{"c":71.53,"h":71.94,"l":71.25,"n":24260,"o":71.63,"t":"2025-06-04T04:00:00Z","v":1928935,"vw":71.637378},{"c":70.94,"h":71.63,"l":70.88,"n":17765,"o":71.52,"t":"2025-06-05T04:00:00Z","v":1327626,"vw":71.164378},{"c":71.01,"h":71.09,"l":70.64,"n":21903,"o":70.76,"t":"2025-06-06T04:00:00Z","v":1774797,"vw":70.87815},{"c":71.01,"h":71.245,"l":70.485,"n":20284,"o":70.81,"t":"2025-06-09T04:00:00Z","v":1554023,"vw":70.886655},{"c":70.32,"h":70.88,"l":70.275,"n":27708,"o":70.88,"t":"2025-06-10T04:00:00Z","v":2520897,"vw":70.474728},{"c":71.16,"h":71.25,"l":70.6,"n":25452,"o":70.74,"t":"2025-06-11T04:00:00Z","v":2654086,"vw":70.985475},{"c":71.7,"h":71.805,"l":71.34,"n":22484,"o":71.42,"t":"2025-06-12T04:00:00Z","v":3876898,"vw":71.640123},{"c":71.22,"h":71.6859,"l":70.92,"n":21956,"o":71.03,"t":"2025-06-13T04:00:00Z","v":2566511,"vw":71.253497},{"c":71.24,"h":72.13,"l":71.15,"n":23154,"o":71.67,"t":"2025-06-16T04:00:00Z","v":2815125,"vw":71.602254},{"c":70.49,"h":71.1,"l":70.2803,"n":25711,"o":70.93,"t":"2025-06-17T04:00:00Z","v":3069513,"vw":70.677409},{"c":70.95,"h":71.385,"l":70.815,"n":24588,"o":70.84,"t":"2025-06-18T04:00:00Z","v":3978467,"vw":71.049902},{"c":71.19,"h":71.77,"l":71.15,"n":22606,"o":71.46,"t":"2025-06-20T04:00:00Z","v":2767240,"vw":71.397327},{"c":71.48,"h":71.485,"l":70.77,"n":22670,"o":70.98,"t":"2025-06-23T04:00:00Z","v":2976507,"vw":71.215175},{"c":70.21,"h":71.39,"l":70.08,"n":33378,"o":71.19,"t":"2025-06-24T04:00:00Z","v":3393538,"vw":70.603057},{"c":68.57,"h":69.03,"l":68.36,"n":27649,"o":68.96,"t":"2025-06-25T04:00:00Z","v":2244402,"vw":68.643336},{"c":69.13,"h":69.43,"l":68.95,"n":21734,"o":69.31,"t":"2025-06-26T04:00:00Z","v":1883297,"vw":69.12426},{"c":68.5,"h":68.89,"l":68.265,"n":24927,"o":68.54,"t":"2025-06-27T04:00:00Z","v":2123511,"vw":68.530475},{"c":68.72,"h":68.74,"l":67.97,"n":26070,"o":68.5,"t":"2025-06-30T04:00:00Z","v":2323558,"vw":68.478041},{"c":69.25,"h":69.7,"l":68.9466,"n":28564,"o":69.24,"t":"2025-07-01T04:00:00Z","v":2152631,"vw":69.349134},{"c":69.34,"h":69.49,"l":68.7012,"n":23833,"o":68.87,"t":"2025-07-02T04:00:00Z","v":1894239,"vw":69.205377},{"c":68.91,"h":69.165,"l":68.8519,"n":14185,"o":69.165,"t":"2025-07-03T04:00:00Z","v":1144845,"vw":68.997134},{"c":68.57,"h":69.14,"l":68.445,"n":26027,"o":69.03,"t":"2025-07-07T04:00:00Z","v":2292378,"vw":68.660101},{"c":67.56,"h":67.855,"l":67.3317,"n":33268,"o":67.79,"t":"2025-07-08T04:00:00Z","v":2776534,"vw":67.616322},{"c":67.51,"h":68,"l":67.2,"n":36112,"o":68,"t":"2025-07-09T04:00:00Z","v":3384952,"vw":67.450883},{"c":67.63,"h":67.735,"l":67.24,"n":20428,"o":67.31,"t":"2025-07-10T04:00:00Z","v":2381395,"vw":67.535499},{"c":67.5,"h":67.68,"l":67.29,"n":17738,"o":67.47,"t":"2025-07-11T04:00:00Z","v":1844731,"vw":67.487713},{"c":67.8,"h":67.94,"l":67.43,"n":18841,"o":67.62,"t":"2025-07-14T04:00:00Z","v":1541321,"vw":67.659392},{"c":66.95,"h":67.41,"l":66.71,"n":24351,"o":67.34,"t":"2025-07-15T04:00:00Z","v":1742811,"vw":66.969266},{"c":67.72,"h":67.73,"l":66.9,"n":20740,"o":66.965,"t":"2025-07-16T04:00:00Z","v":1354020,"vw":67.391572},{"c":67.85,"h":67.89,"l":67.305,"n":17137,"o":67.35,"t":"2025-07-17T04:00:00Z","v":1093488,"vw":67.632309},{"c":67.91,"h":68.295,"l":67.69,"n":23989,"o":68.14,"t":"2025-07-18T04:00:00Z","v":1563594,"vw":67.956786},{"c":68.16,"h":68.85,"l":68.101,"n":27828,"o":68.11,"t":"2025-07-21T04:00:00Z","v":2263480,"vw":68.416146},{"c":69.34,"h":69.44,"l":68.48,"n":23061,"o":68.48,"t":"2025-07-22T04:00:00Z","v":1505414,"vw":69.159124},{"c":70.52,"h":70.6148,"l":69.39,"n":30406,"o":69.43,"t":"2025-07-23T04:00:00Z","v":1944660,"vw":70.144402},{"c":70.09,"h":70.74,"l":70.09,"n":22906,"o":70.29,"t":"2025-07-24T04:00:00Z","v":1582719,"vw":70.336318},{"c":70.2,"h":70.21,"l":69.67,"n":21250,"o":69.72,"t":"2025-07-25T04:00:00Z","v":1452875,"vw":69.987968},{"c":66.35,"h":67.71,"l":66.21,"n":54304,"o":67.68,"t":"2025-07-28T04:00:00Z","v":4341103,"vw":66.730017},{"c":66.88,"h":66.89,"l":66.211,"n":21346,"o":66.36,"t":"2025-07-29T04:00:00Z","v":1774169,"vw":66.609705},{"c":66.54,"h":67.11,"l":66.41,"n":25071,"o":66.62,"t":"2025-07-30T04:00:00Z","v":1918154,"vw":66.731029},{"c":57.67,"h":59.55,"l":57.555,"n":82853,"o":59.37,"t":"2025-07-31T04:00:00Z","v":9153848,"vw":58.541485},{"c":57.1,"h":58.63,"l":56.97,"n":85935,"o":58.58,"t":"2025-08-01T04:00:00Z","v":7417986,"vw":57.570036},{"c":58.19,"h":58.38,"l":57.77,"n":47321,"o":58.1,"t":"2025-08-04T04:00:00Z","v":4207661,"vw":58.11962},{"c":59.66,"h":60.075,"l":59.2875,"n":44927,"o":59.6794,"t":"2025-08-05T04:00:00Z","v":3940557,"vw":59.652053},{"c":60.32,"h":60.56,"l":59.56,"n":30503,"o":59.67,"t":"2025-08-06T04:00:00Z","v":2454296,"vw":60.232613},{"c":61.35,"h":61.42,"l":60.71,"n":27170,"o":60.72,"t":"2025-08-07T04:00:00Z","v":2077096,"vw":61.206982},{"c":61.99,"h":62.045,"l":61.4,"n":25192,"o":61.45,"t":"2025-08-08T04:00:00Z","v":2112674,"vw":61.861382},{"c":61.37,"h":61.65,"l":61.12,"n":19675,"o":61.36,"t":"2025-08-11T04:00:00Z","v":1572227,"vw":61.327892},{"c":61.39,"h":61.65,"l":61.16,"n":20222,"o":61.2,"t":"2025-08-12T04:00:00Z","v":1691418,"vw":61.410311},{"c":61.14,"h":61.62,"l":61.115,"n":22617,"o":61.21,"t":"2025-08-13T04:00:00Z","v":2457711,"vw":61.290956},{"c":60.68,"h":60.81,"l":60.34,"n":22613,"o":60.6,"t":"2025-08-14T04:00:00Z","v":2455574,"vw":60.578158},{"c":61.38,"h":61.52,"l":61.05,"n":28851,"o":61.16,"t":"2025-08-15T04:00:00Z","v":2181858,"vw":61.402808},{"c":61.55,"h":62.31,"l":61.3,"n":31524,"o":61.37,"t":"2025-08-18T04:00:00Z","v":2828782,"vw":61.744983},{"c":62.24,"h":62.515,"l":62.085,"n":21399,"o":62.25,"t":"2025-08-19T04:00:00Z","v":1528303,"vw":62.245714},{"c":63.09,"h":63.26,"l":62.55,"n":27911,"o":62.58,"t":"2025-08-20T04:00:00Z","v":1998283,"vw":63.036559},{"c":63.06,"h":63.18,"l":62.857,"n":19346,"o":62.93,"t":"2025-08-21T04:00:00Z","v":1243808,"vw":63.044792},{"c":63.86,"h":63.895,"l":63.11,"n":23343,"o":63.11,"t":"2025-08-22T04:00:00Z","v":1736294,"vw":63.682784},{"c":63.04,"h":63.78,"l":63.035,"n":29028,"o":63.6,"t":"2025-08-25T04:00:00Z","v":1724291,"vw":63.246488},{"c":62.73,"h":63.05,"l":62.38,"n":27599,"o":62.98,"t":"2025-08-26T04:00:00Z","v":1658967,"vw":62.648616},{"c":62.79,"h":62.905,"l":62.4401,"n":23307,"o":62.5,"t":"2025-08-27T04:00:00Z","v":2124527,"vw":62.756157},{"c":62.64,"h":63.15,"l":62.565,"n":24666,"o":63.09,"t":"2025-08-28T04:00:00Z","v":2005464,"vw":62.713288},{"c":62.67,"h":62.72,"l":62.05,"n":21257,"o":62.12,"t":"2025-08-29T04:00:00Z","v":1488437,"vw":62.572833},{"c":61.37,"h":61.8,"l":60.92,"n":26089,"o":61.47,"t":"2025-09-02T04:00:00Z","v":1913050,"vw":61.293325},{"c":59.56,"h":60.32,"l":59.4,"n":41475,"o":60.13,"t":"2025-09-03T04:00:00Z","v":3745904,"vw":59.70898},{"c":59.17,"h":59.64,"l":59.11,"n":36839,"o":59.6,"t":"2025-09-04T04:00:00Z","v":2760774,"vw":59.237242},{"c":60.23,"h":60.44,"l":59.78,"n":29325,"o":59.83,"t":"2025-09-05T04:00:00Z","v":2073449,"vw":60.151388},{"c":59.43,"h":59.72,"l":59.13,"n":30563,"o":59.72,"t":"2025-09-08T04:00:00Z","v":4256304,"vw":59.369809},{"c":59.31,"h":59.66,"l":59.15,"n":22901,"o":59.15,"t":"2025-09-09T04:00:00Z","v":1323232,"vw":59.414052},{"c":58.97,"h":59.17,"l":58.7801,"n":22890,"o":59.02,"t":"2025-09-10T04:00:00Z","v":1475959,"vw":58.936987},{"c":59.01,"h":59.165,"l":58.92,"n":23719,"o":58.93,"t":"2025-09-11T04:00:00Z","v":1676609,"vw":59.012423},{"c":58.36,"h":58.89,"l":58.28,"n":26259,"o":58.78,"t":"2025-09-12T04:00:00Z","v":1937304,"vw":58.467414},{"c":58.55,"h":59.22,"l":58.485,"n":36667,"o":59.03,"t":"2025-09-15T04:00:00Z","v":3309065,"vw":58.738858},{"c":57.93,"h":58.31,"l":57.79,"n":26244,"o":58.29,"t":"2025-09-16T04:00:00Z","v":3055759,"vw":58.026946},{"c":58.82,"h":59.17,"l":58.45,"n":32017,"o":58.47,"t":"2025-09-17T04:00:00Z","v":2682223,"vw":58.821599},{"c":58.58,"h":59.01,"l":58.54,"n":22312,"o":58.8,"t":"2025-09-18T04:00:00Z","v":1673235,"vw":58.716542},{"c":59.36,"h":59.565,"l":59.1,"n":28415,"o":59.15,"t":"2025-09-19T04:00:00Z","v":2619504,"vw":59.341754},{"c":58.59,"h":59.02,"l":58.33,"n":32566,"o":59,"t":"2025-09-22T04:00:00Z","v":3071352,"vw":58.649141},{"c":59.1,"h":59.11,"l":58.61,"n":24537,"o":58.84,"t":"2025-09-23T04:00:00Z","v":3174304,"vw":58.954908},{"c":59.49,"h":59.63,"l":58.7,"n":29608,"o":58.83,"t":"2025-09-24T04:00:00Z","v":1830944,"vw":59.394906},{"c":59.72,"h":60.015,"l":59.331,"n":40524,"o":59.95,"t":"2025-09-25T04:00:00Z","v":2098817,"vw":59.763397},{"c":59.14,"h":59.673,"l":59.105,"n":27054,"o":59.66,"t":"2025-09-26T04:00:00Z","v":1636603,"vw":59.30557},{"c":59.85,"h":60.02,"l":58.85,"n":34090,"o":59.04,"t":"2025-09-29T04:00:00Z","v":2288072,"vw":59.60517},{"c":59.61,"h":59.73,"l":59.15,"n":22122,"o":59.45,"t":"2025-09-30T04:00:00Z","v":1494456,"vw":59.525099},{"c":59.54,"h":59.69,"l":59.09,"n":32614,"o":59.33,"t":"2025-10-01T04:00:00Z","v":2422015,"vw":59.451626},{"c":60.06,"h":60.37,"l":59.835,"n":31224,"o":60.02,"t":"2025-10-02T04:00:00Z","v":2019376,"vw":60.031071},{"c":59.56,"h":59.665,"l":59.12,"n":21772,"o":59.32,"t":"2025-10-03T04:00:00Z","v":1313845,"vw":59.4769},{"c":58.51,"h":58.91,"l":58.44,"n":26603,"o":58.91,"t":"2025-10-06T04:00:00Z","v":2042345,"vw":58.56364},{"c":59.68,"h":59.945,"l":59.17,"n":28239,"o":59.19,"t":"2025-10-07T04:00:00Z","v":2199408,"vw":59.583319},{"c":59.53,"h":59.78,"l":59.4412,"n":18313,"o":59.55,"t":"2025-10-08T04:00:00Z","v":996658,"vw":59.555541},{"c":59.18,"h":59.295,"l":58.82,"n":21221,"o":59.19,"t":"2025-10-09T04:00:00Z","v":1518761,"vw":59.101588},{"c":59.58,"h":59.92,"l":59.2226,"n":20182,"o":59.86,"t":"2025-10-10T04:00:00Z","v":1118846,"vw":59.553024},{"c":59.36,"h":59.53,"l":58.96,"n":18560,"o":59.02,"t":"2025-10-13T04:00:00Z","v":1120283,"vw":59.325809},{"c":60.22,"h":60.22,"l":59.31,"n":20119,"o":59.32,"t":"2025-10-14T04:00:00Z","v":1154885,"vw":59.927657},{"c":60.26,"h":60.74,"l":60.14,"n":17445,"o":60.3,"t":"2025-10-15T04:00:00Z","v":1117449,"vw":60.359644},{"c":61.54,"h":61.95,"l":61.07,"n":32987,"o":61.11,"t":"2025-10-16T04:00:00Z","v":3070019,"vw":61.529426},{"c":62.14,"h":62.325,"l":61.8,"n":29082,"o":61.81,"t":"2025-10-17T04:00:00Z","v":2995401,"vw":62.09057},{"c":62.04,"h":62.44,"l":61.93,"n":27052,"o":62.09,"t":"2025-10-20T04:00:00Z","v":2175453,"vw":62.128055},{"c":61.84,"h":62.02,"l":61.445,"n":24391,"o":62,"t":"2025-10-21T04:00:00Z","v":1872026,"vw":61.719262},{"c":61.8,"h":62.175,"l":61.25,"n":25512,"o":61.68,"t":"2025-10-22T04:00:00Z","v":2081059,"vw":61.775964},{"c":61.59,"h":61.64,"l":61.06,"n":22871,"o":61.64,"t":"2025-10-23T04:00:00Z","v":1345184,"vw":61.431131},{"c":61.29,"h":61.445,"l":61.14,"n":19258,"o":61.24,"t":"2025-10-24T04:00:00Z","v":1199687,"vw":61.29432},{"c":61.63,"h":61.64,"l":61.265,"n":22743,"o":61.33,"t":"2025-10-27T04:00:00Z","v":1450975,"vw":61.470616},{"c":61.81,"h":62.15,"l":60.92,"n":28422,"o":61.175,"t":"2025-10-28T04:00:00Z","v":2619756,"vw":61.800566},{"c":61.44,"h":62.1715,"l":61.11,"n":41389,"o":61.9,"t":"2025-10-29T04:00:00Z","v":3387680,"vw":61.695085},{"c":60.01,"h":61.51,"l":59.64,"n":73119,"o":60.85,"t":"2025-10-30T04:00:00Z","v":5525720,"vw":60.346815},{"c":60.9,"h":61.36,"l":60.1,"n":34784,"o":60.58,"t":"2025-10-31T04:00:00Z","v":2428552,"vw":60.817464},{"c":61.15,"h":61.57,"l":60.71,"n":40097,"o":60.94,"t":"2025-11-03T05:00:00Z","v":2655100,"vw":61.183271},{"c":61.9,"h":62.25,"l":61.33,"n":33070,"o":61.37,"t":"2025-11-04T05:00:00Z","v":2615729,"vw":61.939113},{"c":62.86,"h":63,"l":62.26,"n":28145,"o":62.31,"t":"2025-11-05T05:00:00Z","v":2898179,"vw":62.766368},{"c":62.88,"h":63.06,"l":62.53,"n":32172,"o":62.67,"t":"2025-11-06T05:00:00Z","v":2141381,"vw":62.868418},{"c":63.28,"h":63.44,"l":62.69,"n":32063,"o":62.82,"t":"2025-11-07T05:00:00Z","v":2991028,"vw":63.21431},{"c":63.35,"h":63.42,"l":62.625,"n":27905,"o":62.99,"t":"2025-11-10T05:00:00Z","v":1941514,"vw":63.037507},{"c":64.76,"h":65.22,"l":64.23,"n":39587,"o":64.3,"t":"2025-11-11T05:00:00Z","v":2331577,"vw":64.778807},{"c":64.55,"h":65.145,"l":64.47,"n":31127,"o":64.6,"t":"2025-11-12T05:00:00Z","v":1731222,"vw":64.7586},{"c":64.58,"h":65.04,"l":64.23,"n":21387,"o":64.34,"t":"2025-11-13T05:00:00Z","v":1140140,"vw":64.698291},{"c":63.83,"h":64.48,"l":63.35,"n":27283,"o":64.08,"t":"2025-11-14T05:00:00Z","v":1543328,"vw":63.721072},{"c":62.12,"h":62.97,"l":61.98,"n":32289,"o":62.6,"t":"2025-11-17T05:00:00Z","v":2142297,"vw":62.283136},{"c":61.16,"h":61.89,"l":60.97,"n":39429,"o":61.3,"t":"2025-11-18T05:00:00Z","v":2914403,"vw":61.310475},{"c":60.69,"h":61.585,"l":60.68,"n":22745,"o":61.24,"t":"2025-11-19T05:00:00Z","v":1505510,"vw":60.967415},{"c":60.76,"h":61.01,"l":60.58,"n":22500,"o":60.74,"t":"2025-11-20T05:00:00Z","v":1323934,"vw":60.79529},{"c":62.47,"h":62.83,"l":61.66,"n":31818,"o":61.77,"t":"2025-11-21T05:00:00Z","v":2501504,"vw":62.517871},{"c":62.4,"h":62.535,"l":61.895,"n":26822,"o":62.42,"t":"2025-11-24T05:00:00Z","v":2365251,"vw":62.279332},{"c":62.55,"h":63.28,"l":62.55,"n":23364,"o":62.77,"t":"2025-11-25T05:00:00Z","v":1530686,"vw":62.847273},{"c":61.85,"h":62.21,"l":61.75,"n":23743,"o":61.955,"t":"2025-11-26T05:00:00Z","v":2086101,"vw":61.880987},{"c":61.53,"h":61.8203,"l":61.39,"n":14320,"o":61.49,"t":"2025-11-28T05:00:00Z","v":1299193,"vw":61.576366},{"c":62.06,"h":62.415,"l":61.73,"n":20370,"o":61.74,"t":"2025-12-01T05:00:00Z","v":1524340,"vw":62.154565},{"c":61.64,"h":61.92,"l":61.3153,"n":18013,"o":61.92,"t":"2025-12-02T05:00:00Z","v":1236267,"vw":61.602946},{"c":61.59,"h":62.92,"l":61.54,"n":19421,"o":61.9,"t":"2025-12-03T05:00:00Z","v":1380859,"vw":61.843094},{"c":60.97,"h":61.945,"l":60.96,"n":19040,"o":61.69,"t":"2025-12-04T05:00:00Z","v":1132672,"vw":61.196478},{"c":61.16,"h":61.63,"l":61.02,"n":21183,"o":61.19,"t":"2025-12-05T05:00:00Z","v":1493617,"vw":61.23382},{"c":60.51,"h":60.72,"l":59.9,"n":26356,"o":60.39,"t":"2025-12-08T05:00:00Z","v":2409393,"vw":60.448911},{"c":60.44,"h":60.825,"l":60.14,"n":28162,"o":60.51,"t":"2025-12-09T05:00:00Z","v":2629321,"vw":60.547331},{"c":62.25,"h":62.25,"l":60.99,"n":24329,"o":60.99,"t":"2025-12-10T05:00:00Z","v":1814279,"vw":61.791418},{"c":63.38,"h":63.62,"l":62.39,"n":27218,"o":62.44,"t":"2025-12-11T05:00:00Z","v":2962612,"vw":63.309063},{"c":63.74,"h":63.95,"l":63.04,"n":19337,"o":63.06,"t":"2025-12-12T05:00:00Z","v":2067385,"vw":63.639456},{"c":64.98,"h":65.44,"l":64.61,"n":31357,"o":64.74,"t":"2025-12-15T05:00:00Z","v":3190143,"vw":64.953622},{"c":64.55,"h":64.9,"l":64.35,"n":29083,"o":64.42,"t":"2025-12-16T05:00:00Z","v":5054597,"vw":64.573197},{"c":65.28,"h":65.57,"l":64.83,"n":20694,"o":64.89,"t":"2025-12-17T05:00:00Z","v":1449544,"vw":65.248997},{"c":64.55,"h":65.12,"l":64.26,"n":20718,"o":64.3,"t":"2025-12-18T05:00:00Z","v":1625276,"vw":64.621415},{"c":64.49,"h":65.3425,"l":64.46,"n":18712,"o":65.08,"t":"2025-12-19T05:00:00Z","v":1585253,"vw":64.922276},{"c":63.39,"h":63.79,"l":63.08,"n":24198,"o":63.17,"t":"2025-12-22T05:00:00Z","v":2737741,"vw":63.415558},{"c":63.95,"h":64.09,"l":63.68,"n":22199,"o":64.05,"t":"2025-12-23T05:00:00Z","v":1600583,"vw":63.85553},{"c":63.83,"h":64.18,"l":63.67,"n":11111,"o":63.93,"t":"2025-12-24T05:00:00Z","v":1275868,"vw":63.784051},{"c":64.24,"h":64.24,"l":63.72,"n":15216,"o":63.94,"t":"2025-12-26T05:00:00Z","v":1175829,"vw":64.151037},{"c":64.31,"h":64.94,"l":64.29,"n":16952,"o":64.43,"t":"2025-12-29T05:00:00Z","v":1064197,"vw":64.486086},{"c":64.61,"h":64.66,"l":64.3,"n":13452,"o":64.3,"t":"2025-12-30T05:00:00Z","v":780716,"vw":64.580766},{"c":64.04,"h":64.5,"l":63.97,"n":13779,"o":64.5,"t":"2025-12-31T05:00:00Z","v":696960,"vw":64.09625},{"c":63.71,"h":63.96,"l":63.1,"n":17123,"o":63.8,"t":"2026-01-02T05:00:00Z","v":1593054,"vw":63.608993},{"c":63.27,"h":63.365,"l":62.425,"n":18311,"o":63,"t":"2026-01-05T05:00:00Z","v":1301215,"vw":63.033513},{"c":63.75,"h":64.39,"l":63.16,"n":26069,"o":63.26,"t":"2026-01-06T05:00:00Z","v":1743239,"vw":63.828389},{"c":63.14,"h":64.14,"l":63.14,"n":25818,"o":63.91,"t":"2026-01-07T05:00:00Z","v":1755259,"vw":63.382098},{"c":64.66,"h":65.99,"l":64.32,"n":42374,"o":64.45,"t":"2026-01-08T05:00:00Z","v":3482496,"vw":65.096073},{"c":65.88,"h":65.95,"l":65.47,"n":20039,"o":65.65,"t":"2026-01-09T05:00:00Z","v":1179884,"vw":65.779606},{"c":66.74,"h":66.74,"l":65.93,"n":21942,"o":65.93,"t":"2026-01-12T05:00:00Z","v":1506373,"vw":66.473157},{"c":67.89,"h":67.89,"l":66.53,"n":36368,"o":66.75,"t":"2026-01-13T05:00:00Z","v":3094369,"vw":67.507892},{"c":68.79,"h":68.9693,"l":68.12,"n":34528,"o":68.24,"t":"2026-01-14T05:00:00Z","v":2524347,"vw":68.706498},{"c":68.72,"h":69.15,"l":68.44,"n":28181,"o":69.05,"t":"2026-01-15T05:00:00Z","v":2157527,"vw":68.794901},{"c":68.57,"h":68.71,"l":68.32,"n":19673,"o":68.59,"t":"2026-01-16T05:00:00Z","v":2422112,"vw":68.515675},{"c":68.89,"h":69.03,"l":68.02,"n":26684,"o":68.4,"t":"2026-01-20T05:00:00Z","v":1953080,"vw":68.689457},{"c":69.26,"h":69.55,"l":68.64,"n":26108,"o":69.18,"t":"2026-01-21T05:00:00Z","v":1685509,"vw":69.14502},{"c":69.66,"h":69.82,"l":69.3,"n":18478,"o":69.35,"t":"2026-01-22T05:00:00Z","v":1189267,"vw":69.615365},{"c":69.88,"h":69.88,"l":69.01,"n":20620,"o":69.33,"t":"2026-01-23T05:00:00Z","v":1826775,"vw":69.486725},{"c":69.4,"h":70.59,"l":69.39,"n":23971,"o":70.05,"t":"2026-01-26T05:00:00Z","v":1392283,"vw":69.839185},{"c":70.25,"h":70.54,"l":69.64,"n":28136,"o":69.76,"t":"2026-01-27T05:00:00Z","v":2465449,"vw":70.180425},{"c":69.82,"h":70.8,"l":69.385,"n":26908,"o":70.1,"t":"2026-01-28T05:00:00Z","v":1850986,"vw":69.959203},{"c":71.28,"h":71.46,"l":70.53,"n":28963,"o":71.14,"t":"2026-01-29T05:00:00Z","v":2278024,"vw":71.140879},{"c":71.68,"h":71.76,"l":71.065,"n":26983,"o":71.3,"t":"2026-01-30T05:00:00Z","v":2219623,"vw":71.495484},{"c":72.45,"h":73.05,"l":71.845,"n":26010,"o":72.88,"t":"2026-02-02T05:00:00Z","v":2213615,"vw":72.378331},{"c":73.53,"h":73.72,"l":72.055,"n":31603,"o":72.18,"t":"2026-02-03T05:00:00Z","v":2029983,"vw":73.417629},{"c":74.48,"h":75.15,"l":74.41,"n":36399,"o":74.51,"t":"2026-02-04T05:00:00Z","v":2362431,"vw":74.744232},{"c":74.99,"h":75.73,"l":74.315,"n":45955,"o":74.64,"t":"2026-02-05T05:00:00Z","v":3218686,"vw":75.066404},{"c":75.81,"h":76.3,"l":75.215,"n":58947,"o":75.62,"t":"2026-02-06T05:00:00Z","v":4768772,"vw":75.639544},{"c":76.04,"h":76.04,"l":75.44,"n":37008,"o":75.73,"t":"2026-02-09T05:00:00Z","v":3037904,"vw":75.75242},{"c":75.72,"h":75.86,"l":74.84,"n":35208,"o":75.09,"t":"2026-02-10T05:00:00Z","v":2191904,"vw":75.55546},{"c":77.26,"h":77.56,"l":76.04,"n":44580,"o":76.59,"t":"2026-02-11T05:00:00Z","v":4336380,"vw":76.960857},{"c":80.2,"h":81.56,"l":79.65,"n":71603,"o":80.06,"t":"2026-02-12T05:00:00Z","v":5624482,"vw":80.638731},{"c":80.39,"h":80.685,"l":78.995,"n":40843,"o":80.12,"t":"2026-02-13T05:00:00Z","v":3192297,"vw":80.122069},{"c":79.29,"h":79.57,"l":78.57,"n":34435,"o":79.18,"t":"2026-02-17T05:00:00Z","v":2317857,"vw":79.194079},{"c":78.89,"h":79.96,"l":78.3961,"n":34746,"o":78.78,"t":"2026-02-18T05:00:00Z","v":2346082,"vw":79.137416},{"c":78.77,"h":78.77,"l":77.87,"n":24004,"o":78.28,"t":"2026-02-19T05:00:00Z","v":1597294,"vw":78.372591},{"c":78.52,"h":79,"l":78.2,"n":27613,"o":78.54,"t":"2026-02-20T05:00:00Z","v":2301835,"vw":78.564773},{"c":80,"h":80.27,"l":78.6,"n":26871,"o":78.67,"t":"2026-02-23T05:00:00Z","v":2176359,"vw":79.903084},{"c":80.66,"h":80.755,"l":79.7935,"n":27003,"o":80.15,"t":"2026-02-24T05:00:00Z","v":1821126,"vw":80.413298},{"c":78.59,"h":79.38,"l":78.32,"n":47727,"o":79.13,"t":"2026-02-25T05:00:00Z","v":3503076,"vw":78.802377},{"c":79.48,"h":79.58,"l":78.78,"n":32027,"o":79.17,"t":"2026-02-26T05:00:00Z","v":2350628,"vw":79.285118},{"c":80.95,"h":81.55,"l":80,"n":28024,"o":80.06,"t":"2026-02-27T05:00:00Z","v":2038541,"vw":81.00417},{"c":78.71,"h":79.19,"l":78.2,"n":27541,"o":78.78,"t":"2026-03-02T05:00:00Z","v":1885687,"vw":78.766037},{"c":76.56,"h":77.05,"l":75.815,"n":29815,"o":76.18,"t":"2026-03-03T05:00:00Z","v":2320413,"vw":76.434359},{"c":75.59,"h":76.74,"l":74.67,"n":26456,"o":76.74,"t":"2026-03-04T05:00:00Z","v":2043382,"vw":75.458841},{"c":73.71,"h":74.82,"l":73.31,"n":29047,"o":74.55,"t":"2026-03-05T05:00:00Z","v":1888260,"vw":73.907664},{"c":73.65,"h":73.675,"l":72.01,"n":30226,"o":72.075,"t":"2026-03-06T05:00:00Z","v":2070212,"vw":73.12528},{"c":73.16,"h":73.31,"l":71.61,"n":31431,"o":72.06,"t":"2026-03-09T04:00:00Z","v":1906970,"vw":72.547757},{"c":73.15,"h":74.0355,"l":72.71,"n":28141,"o":72.89,"t":"2026-03-10T04:00:00Z","v":2198685,"vw":73.343811},{"c":72.66,"h":73.025,"l":72.42,"n":22361,"o":72.99,"t":"2026-03-11T04:00:00Z","v":2497451,"vw":72.65893},{"c":71.94,"h":72.495,"l":71.65,"n":22306,"o":72.36,"t":"2026-03-12T04:00:00Z","v":1400064,"vw":72.072653},{"c":72.39,"h":73.59,"l":72.27,"n":27568,"o":72.74,"t":"2026-03-13T04:00:00Z","v":2078928,"vw":72.772452},{"c":72.93,"h":73.59,"l":72.82,"n":24385,"o":73.3,"t":"2026-03-16T04:00:00Z","v":1323400,"vw":73.131064},{"c":72.53,"h":73.47,"l":72.48,"n":25512,"o":73.37,"t":"2026-03-17T04:00:00Z","v":1530168,"vw":72.876855},{"c":69.93,"h":71.52,"l":69.79,"n":34455,"o":71.52,"t":"2026-03-18T04:00:00Z","v":2821779,"vw":70.538647},{"c":69.27,"h":69.87,"l":68.825,"n":43577,"o":69.44,"t":"2026-03-19T04:00:00Z","v":3759060,"vw":69.298923},{"c":67.48,"h":69.709,"l":67.35,"n":46381,"o":69.6,"t":"2026-03-20T04:00:00Z","v":4438614,"vw":68.073448},{"c":68.55,"h":69.42,"l":68.175,"n":47682,"o":68.59,"t":"2026-03-23T04:00:00Z","v":4042083,"vw":68.573504},{"c":68.06,"h":68.48,"l":67.64,"n":29232,"o":67.76,"t":"2026-03-24T04:00:00Z","v":1840376,"vw":68.178595},{"c":69.2,"h":69.4,"l":68.22,"n":26733,"o":68.57,"t":"2026-03-25T04:00:00Z","v":1622055,"vw":69.038961},{"c":67.94,"h":69.11,"l":67.88,"n":27738,"o":68.98,"t":"2026-03-26T04:00:00Z","v":1760681,"vw":68.397934},{"c":67.57,"h":68.46,"l":67.385,"n":28582,"o":67.76,"t":"2026-03-27T04:00:00Z","v":1746207,"vw":67.838884},{"c":68.23,"h":68.53,"l":67.712,"n":23626,"o":67.89,"t":"2026-03-30T04:00:00Z","v":1424594,"vw":68.20886},{"c":69.37,"h":69.52,"l":68.5,"n":33097,"o":69.38,"t":"2026-03-31T04:00:00Z","v":1930127,"vw":69.135395},{"c":70.77,"h":70.835,"l":69.5,"n":29635,"o":69.91,"t":"2026-04-01T04:00:00Z","v":1903806,"vw":70.396868},{"c":71.3,"h":71.46,"l":70.55,"n":32763,"o":70.55,"t":"2026-04-02T04:00:00Z","v":2186657,"vw":71.11918},{"c":72.53,"h":72.67,"l":71.13,"n":24640,"o":71.4,"t":"2026-04-06T04:00:00Z","v":1475564,"vw":72.352991},{"c":71.55,"h":72,"l":71.095,"n":32575,"o":71.76,"t":"2026-04-07T04:00:00Z","v":2302441,"vw":71.539472},{"c":74.39,"h":74.88,"l":73.85,"n":32142,"o":73.88,"t":"2026-04-08T04:00:00Z","v":1911390,"vw":74.332551},{"c":75.19,"h":75.48,"l":73.04,"n":32080,"o":73.22,"t":"2026-04-09T04:00:00Z","v":1875384,"vw":74.56936},{"c":75.73,"h":76,"l":75.39,"n":32082,"o":75.73,"t":"2026-04-10T04:00:00Z","v":2082430,"vw":75.696046},{"c":75.65,"h":75.675,"l":74.45,"n":26633,"o":74.95,"t":"2026-04-13T04:00:00Z","v":1952730,"vw":75.212667},{"c":75.59,"h":76.23,"l":75.495,"n":20507,"o":75.71,"t":"2026-04-14T04:00:00Z","v":1253285,"vw":75.771241},{"c":75.27,"h":75.91,"l":75.27,"n":29016,"o":75.78,"t":"2026-04-15T04:00:00Z","v":1635750,"vw":75.570804},{"c":75.41,"h":76.25,"l":75.08,"n":26702,"o":75.53,"t":"2026-04-16T04:00:00Z","v":1831412,"vw":75.489472},{"c":75.76,"h":76.795,"l":75.65,"n":21893,"o":76.005,"t":"2026-04-17T04:00:00Z","v":1245949,"vw":75.961387},{"c":75.05,"h":75.62,"l":74.87,"n":23759,"o":75.53,"t":"2026-04-20T04:00:00Z","v":1188183,"vw":75.194133},{"c":72.78,"h":74.035,"l":72.695,"n":24642,"o":73.83,"t":"2026-04-21T04:00:00Z","v":1630969,"vw":73.254066},{"c":72.16,"h":72.985,"l":72.16,"n":24164,"o":72.9,"t":"2026-04-22T04:00:00Z","v":1387923,"vw":72.536561},{"c":72.22,"h":72.575,"l":71.57,"n":28704,"o":71.61,"t":"2026-04-23T04:00:00Z","v":1735802,"vw":72.226795},{"c":72.57,"h":73,"l":72.35,"n":22130,"o":72.75,"t":"2026-04-24T04:00:00Z","v":1186222,"vw":72.621389},{"c":73.31,"h":73.89,"l":73.13,"n":25309,"o":73.6,"t":"2026-04-27T04:00:00Z","v":1335435,"vw":73.447672},{"c":74.42,"h":74.84,"l":73.79,"n":32081,"o":74.25,"t":"2026-04-28T04:00:00Z","v":2690951,"vw":74.478931},{"c":72.81,"h":73.51,"l":72.48,"n":26167,"o":73.45,"t":"2026-04-29T04:00:00Z","v":1994814,"vw":72.911361},{"c":75.55,"h":75.87,"l":74.36,"n":38719,"o":74.38,"t":"2026-04-30T04:00:00Z","v":2366276,"vw":75.481108},{"c":75.56,"h":76.5,"l":75.48,"n":23370,"o":75.68,"t":"2026-05-01T04:00:00Z","v":1192243,"vw":75.805185},{"c":73.91,"h":74.79,"l":73.335,"n":39335,"o":74.63,"t":"2026-05-04T04:00:00Z","v":2523994,"vw":74.001718},{"c":80.37,"h":81.6,"l":79.58,"n":76472,"o":79.64,"t":"2026-05-05T04:00:00Z","v":5897740,"vw":80.687608},{"c":82.09,"h":82.9099,"l":80.87,"n":47858,"o":80.945,"t":"2026-05-06T04:00:00Z","v":2958317,"vw":82.178124},{"c":80.25,"h":81.28,"l":80.21,"n":29027,"o":81.06,"t":"2026-05-07T04:00:00Z","v":1954625,"vw":80.663129},{"c":79.89,"h":80.195,"l":79.635,"n":23844,"o":79.95,"t":"2026-05-08T04:00:00Z","v":1288768,"vw":79.902805},{"c":79.86,"h":80.42,"l":79.51,"n":26278,"o":80.29,"t":"2026-05-11T04:00:00Z","v":1415802,"vw":79.897197},{"c":79.81,"h":80.245,"l":79.015,"n":25637,"o":79.85,"t":"2026-05-12T04:00:00Z","v":1250125,"vw":79.789912},{"c":80.15,"h":80.26,"l":79.49,"n":24214,"o":79.78,"t":"2026-05-13T04:00:00Z","v":1250856,"vw":79.971589},{"c":80.74,"h":81.53,"l":80.68,"n":24439,"o":81.47,"t":"2026-05-14T04:00:00Z","v":1205155,"vw":81.14192},{"c":80.92,"h":81.2,"l":80.33,"n":23721,"o":80.49,"t":"2026-05-15T04:00:00Z","v":1346785,"vw":80.877836},{"c":81.32,"h":81.45,"l":80.67,"n":21370,"o":80.85,"t":"2026-05-18T04:00:00Z","v":1050998,"vw":81.11851},{"c":81.91,"h":82,"l":81.01,"n":31291,"o":81.29,"t":"2026-05-19T04:00:00Z","v":2073630,"vw":81.771624},{"c":82.51,"h":83.08,"l":81.58,"n":25623,"o":81.79,"t":"2026-05-20T04:00:00Z","v":1590196,"vw":82.537107},{"c":83.36,"h":83.66,"l":82.248,"n":23394,"o":82.7,"t":"2026-05-21T04:00:00Z","v":1356734,"vw":83.021054},{"c":83.45,"h":83.71,"l":83.01,"n":20994,"o":83.52,"t":"2026-05-22T04:00:00Z","v":1225783,"vw":83.384988},{"c":82.46,"h":83.55,"l":82.1,"n":24408,"o":83.34,"t":"2026-05-26T04:00:00Z","v":1980233,"vw":82.564932},{"c":83.96,"h":84.46,"l":83.54,"n":29300,"o":83.76,"t":"2026-05-27T04:00:00Z","v":2008599,"vw":84.016656},{"c":81.98,"h":83.0499,"l":81.915,"n":29170,"o":82.85,"t":"2026-05-28T04:00:00Z","v":1837754,"vw":82.459154},{"c":79.99,"h":80.93,"l":79.71,"n":29346,"o":80.65,"t":"2026-05-29T04:00:00Z","v":2015540,"vw":80.340476},{"c":80.02,"h":80.945,"l":80.01,"n":25100,"o":80.47,"t":"2026-06-01T04:00:00Z","v":1313048,"vw":80.362615},{"c":80.58,"h":81.28,"l":80.55,"n":26014,"o":80.82,"t":"2026-06-02T04:00:00Z","v":1721731,"vw":80.837855},{"c":79.04,"h":79.94,"l":79.04,"n":27794,"o":79.93,"t":"2026-06-03T04:00:00Z","v":1884066,"vw":79.406482},{"c":77.92,"h":79.81,"l":77.91,"n":33017,"o":79.63,"t":"2026-06-04T04:00:00Z","v":2388161,"vw":78.598596},{"c":78.5,"h":78.69,"l":77.575,"n":30570,"o":78.58,"t":"2026-06-05T04:00:00Z","v":2200702,"vw":78.333064},{"c":78.66,"h":78.87,"l":77.7,"n":25046,"o":77.91,"t":"2026-06-08T04:00:00Z","v":1843034,"vw":78.361225},{"c":81.02,"h":81.15,"l":80.275,"n":30493,"o":80.38,"t":"2026-06-09T04:00:00Z","v":1777765,"vw":80.777222},{"c":81.26,"h":81.765,"l":81.085,"n":40301,"o":81.14,"t":"2026-06-10T04:00:00Z","v":3152111,"vw":81.380703},{"c":82.27,"h":82.89,"l":81.68,"n":32362,"o":82.5,"t":"2026-06-11T04:00:00Z","v":2228957,"vw":82.391279},{"c":82.91,"h":82.915,"l":82.01,"n":23716,"o":82.55,"t":"2026-06-12T04:00:00Z","v":1226907,"vw":82.54845},{"c":81.48,"h":82.92,"l":81.47,"n":23075,"o":82.83,"t":"2026-06-15T04:00:00Z","v":1376975,"vw":82.057079},{"c":82.35,"h":82.895,"l":81.685,"n":28084,"o":82.07,"t":"2026-06-16T04:00:00Z","v":2272568,"vw":82.39633},{"c":80.68,"h":83.149,"l":80.295,"n":23520,"o":82.87,"t":"2026-06-17T04:00:00Z","v":1332242,"vw":81.597101},{"c":80.74,"h":81.42,"l":80.51,"n":20796,"o":80.65,"t":"2026-06-18T04:00:00Z","v":1074432,"vw":80.900484},{"c":80.83,"h":81.62,"l":80.3,"n":29408,"o":80.4,"t":"2026-06-22T04:00:00Z","v":1951956,"vw":80.914253},{"c":82.99,"h":83.155,"l":81.87,"n":31447,"o":82.22,"t":"2026-06-23T04:00:00Z","v":1958651,"vw":82.613233},{"c":84.43,"h":84.86,"l":82.86,"n":39302,"o":83.06,"t":"2026-06-24T04:00:00Z","v":3679994,"vw":84.08305},{"c":84.08,"h":84.3,"l":83.27,"n":32356,"o":83.32,"t":"2026-06-25T04:00:00Z","v":3421702,"vw":83.926409},{"c":85.09,"h":85.56,"l":84.64,"n":48214,"o":84.84,"t":"2026-06-26T04:00:00Z","v":5403448,"vw":85.014475},{"c":83.84,"h":85.11,"l":83.41,"n":36419,"o":85.05,"t":"2026-06-29T04:00:00Z","v":2385535,"vw":84.008066},{"c":82.4,"h":83.89,"l":82.18,"n":37210,"o":83.795,"t":"2026-06-30T04:00:00Z","v":2473091,"vw":82.930999},{"c":80.25,"h":81.62,"l":79.835,"n":46216,"o":81.51,"t":"2026-07-01T04:00:00Z","v":3615888,"vw":80.634223},{"c":81.33,"h":82.27,"l":80.75,"n":38660,"o":81.54,"t":"2026-07-02T04:00:00Z","v":3167711,"vw":81.27785},{"c":79.38,"h":80.76,"l":78.89,"n":45445,"o":80.58,"t":"2026-07-06T04:00:00Z","v":3286673,"vw":79.381251},{"c":79.74,"h":82,"l":79.695,"n":28853,"o":81.52,"t":"2026-07-07T04:00:00Z","v":1701007,"vw":80.544776},{"c":79.13,"h":80.14,"l":79.05,"n":29167,"o":79.69,"t":"2026-07-08T04:00:00Z","v":1781830,"vw":79.465452},{"c":79.34,"h":79.37,"l":78.44,"n":26711,"o":78.65,"t":"2026-07-09T04:00:00Z","v":1441532,"vw":78.983394},{"c":79.61,"h":79.885,"l":79.035,"n":23320,"o":79.07,"t":"2026-07-10T04:00:00Z","v":1265707,"vw":79.601157},{"c":79.33,"h":80.74,"l":79.02,"n":24594,"o":79.86,"t":"2026-07-13T04:00:00Z","v":1338918,"vw":79.629126},{"c":79.37,"h":80.28,"l":79.35,"n":20004,"o":79.88,"t":"2026-07-14T04:00:00Z","v":1161852,"vw":79.664195},{"c":79.91,"h":80.11,"l":78.94,"n":23328,"o":78.98,"t":"2026-07-15T04:00:00Z","v":1326838,"vw":79.782463},{"c":81.46,"h":81.52,"l":79.49,"n":24084,"o":79.49,"t":"2026-07-16T04:00:00Z","v":1550744,"vw":80.832345},{"c":80.57,"h":82.01,"l":79.89,"n":30236,"o":81.6,"t":"2026-07-17T04:00:00Z","v":1791157,"vw":80.977791},{"c":80.83,"h":81.52,"l":80.745,"n":19253,"o":80.91,"t":"2026-07-20T04:00:00Z","v":891424,"vw":81.047288},{"c":81.55,"h":82.44,"l":81.44,"n":18038,"o":82.1,"t":"2026-07-21T04:00:00Z","v":899166,"vw":81.721111},{"c":83.08,"h":83.99,"l":82.75,"n":27774,"o":83.43,"t":"2026-07-22T04:00:00Z","v":1746983,"vw":83.336021},{"c":80.48,"h":81.09,"l":79.83,"n":24278,"o":80.82,"t":"2026-07-23T04:00:00Z","v":1418380,"vw":80.355834},{"c":81.66,"h":81.77,"l":80.65,"n":23407,"o":81.01,"t":"2026-07-24T04:00:00Z","v":1229555,"vw":81.528567},{"c":80.87,"h":81.09,"l":80.01,"n":35532,"o":80.5,"t":"2026-07-27T04:00:00Z","v":2414329,"vw":80.711526},{"c":83.2,"h":84.09,"l":82.25,"n":33509,"o":82.33,"t":"2026-07-28T04:00:00Z","v":2248508,"vw":83.274662},{"c":84.87,"h":84.95,"l":82.53,"n":42531,"o":82.78,"t":"2026-07-29T04:00:00Z","v":3725775,"vw":84.309214},{"c":86.14,"h":86.17,"l":83.82,"n":47177,"o":83.92,"t":"2026-07-30T04:00:00Z","v":3323196,"vw":85.102018},{"c":86.48,"h":86.6,"l":85.53,"n":29795,"o":86.34,"t":"2026-07-31T04:00:00Z","v":1874522,"vw":86.279295},{"c":84.05,"h":85.22,"l":83.905,"n":26452,"o":85.2,"t":"2026-08-03T04:00:00Z","v":1567308,"vw":84.321032},{"c":84.59,"h":84.77,"l":83.88,"n":28710,"o":84.43,"t":"2026-08-04T04:00:00Z","v":1681770,"vw":84.382467},{"c":85.18,"h":85.565,"l":84.38,"n":22367,"o":85.32,"t":"2026-08-05T04:00:00Z","v":1390763,"vw":85.194468},{"c":83.97,"h":85.81,"l":83.8005,"n":23946,"o":85.375,"t":"2026-08-06T04:00:00Z","v":1431295,"vw":84.548321},{"c":83.76,"h":84.73,"l":83.64,"n":23770,"o":84.72,"t":"2026-08-07T04:00:00Z","v":2063439,"vw":83.994911},{"c":83.09,"h":83.24,"l":82.44,"n":20976,"o":82.94,"t":"2026-08-10T04:00:00Z","v":1376934,"vw":83.006541},{"c":80.61,"h":81.38,"l":80.33,"n":28713,"o":81.04,"t":"2026-08-11T04:00:00Z","v":2526992,"vw":80.730133},{"c":79.19,"h":79.68,"l":78.79,"n":39584,"o":79.49,"t":"2026-08-12T04:00:00Z","v":2643985,"vw":79.211361},{"c":80.23,"h":80.61,"l":79.82,"n":18698,"o":79.82,"t":"2026-08-13T04:00:00Z","v":1361392,"vw":80.330162},{"c":79.73,"h":79.77,"l":78.934,"n":21094,"o":79.17,"t":"2026-08-14T04:00:00Z","v":1280119,"vw":79.5123},{"c":77.2,"h":78.69,"l":77.055,"n":24330,"o":78.37,"t":"2026-08-17T04:00:00Z","v":1556433,"vw":77.508207},{"c":77.43,"h":78.15,"l":77.25,"n":26439,"o":77.46,"t":"2026-08-18T04:00:00Z","v":1753046,"vw":77.66344},{"c":78.13,"h":78.65,"l":77.44,"n":26597,"o":77.52,"t":"2026-08-19T04:00:00Z","v":1677856,"vw":77.865593},{"c":77.92,"h":78.07,"l":77.32,"n":24763,"o":77.72,"t":"2026-08-20T04:00:00Z","v":1543853,"vw":77.809869},{"c":78.92,"h":79.06,"l":77.83,"n":22301,"o":78.03,"t":"2026-08-21T04:00:00Z","v":1374388,"vw":78.626931},{"c":79.3,"h":80.09,"l":78.96,"n":36034,"o":79,"t":"2026-08-24T04:00:00Z","v":2660352,"vw":79.587587},{"c":78.75,"h":78.96,"l":78.44,"n":17433,"o":78.86,"t":"2026-08-25T04:00:00Z","v":810757,"vw":78.731022},{"c":78.43,"h":79.22,"l":78.425,"n":23091,"o":79.21,"t":"2026-08-26T04:00:00Z","v":1447243,"vw":78.75109},{"c":79.1,"h":79.16,"l":78.11,"n":37606,"o":78.36,"t":"2026-08-27T04:00:00Z","v":5984453,"vw":78.71433},{"c":80.13,"h":80.21,"l":78.98,"n":36768,"o":79.63,"t":"2026-08-28T04:00:00Z","v":3542621,"vw":79.723205},{"c":79.1,"h":80.2,"l":78.7,"n":28659,"o":79.91,"t":"2026-08-31T04:00:00Z","v":2315669,"vw":79.409},{"c":79.13,"h":79.8,"l":78.75,"n":30658,"o":78.83,"t":"2026-09-01T04:00:00Z","v":2468651,"vw":79.222865},{"c":79.02,"h":79.81,"l":78.53,"n":27090,"o":78.92,"t":"2026-09-02T04:00:00Z","v":2325301,"vw":79.146839},{"c":80.22,"h":80.54,"l":79.605,"n":27099,"o":80.38,"t":"2026-09-03T04:00:00Z","v":1757547,"vw":80.052902},{"c":80.35,"h":80.565,"l":80.025,"n":26406,"o":80.36,"t":"2026-09-04T04:00:00Z","v":3381861,"vw":80.225667},{"c":79.73,"h":81.16,"l":79.49,"n":43528,"o":79.93,"t":"2026-09-08T04:00:00Z","v":5060793,"vw":79.923464},{"c":77.98,"h":78.86,"l":77.5938,"n":42724,"o":78.22,"t":"2026-09-09T04:00:00Z","v":4251367,"vw":78.297818},{"c":77.65,"h":78.99,"l":77.61,"n":24476,"o":78.64,"t":"2026-09-10T04:00:00Z","v":1348172,"vw":78.000409},{"c":78.23,"h":79.26,"l":77.63,"n":23022,"o":79.1,"t":"2026-09-11T04:00:00Z","v":1614018,"vw":78.244534},{"c":79.82,"h":80.21,"l":79.6,"n":28524,"o":79.84,"t":"2026-09-14T04:00:00Z","v":1819969,"vw":79.883549},{"c":79.46,"h":79.8,"l":79.02,"n":20493,"o":79.44,"t":"2026-09-15T04:00:00Z","v":1243439,"vw":79.429716},{"c":79.9,"h":80.365,"l":79.6,"n":26601,"o":80.23,"t":"2026-09-16T04:00:00Z","v":1964731,"vw":79.953395},{"c":78.77,"h":80.07,"l":78.63,"n":26989,"o":79.8,"t":"2026-09-17T04:00:00Z","v":1859702,"vw":78.972183},{"c":77.73,"h":77.8,"l":76.85,"n":25695,"o":77.3,"t":"2026-09-18T04:00:00Z","v":2564777,"vw":77.5262},{"c":77.95,"h":78.375,"l":77.15,"n":26790,"o":78.355,"t":"2026-09-21T04:00:00Z","v":2302033,"vw":77.835478},{"c":78.2,"h":79.4175,"l":77.8705,"n":25409,"o":78.06,"t":"2026-09-22T04:00:00Z","v":1676221,"vw":78.46323},{"c":77.06,"h":77.69,"l":76.57,"n":24913,"o":77.58,"t":"2026-09-23T04:00:00Z","v":1709069,"vw":77.070225},{"c":77.42,"h":78.29,"l":77.41,"n":25921,"o":77.81,"t":"2026-09-24T04:00:00Z","v":2074299,"vw":77.704783},{"c":78,"h":78.04,"l":77.1,"n":23691,"o":77.8,"t":"2026-09-25T04:00:00Z","v":2012518,"vw":77.662022},{"c":77.1,"h":77.665,"l":76.67,"n":30142,"o":77.3,"t":"2026-09-28T04:00:00Z","v":2248764,"vw":77.095536},{"c":74.29,"h":74.63,"l":73.69,"n":39496,"o":74.43,"t":"2026-09-29T04:00:00Z","v":3249830,"vw":74.077863},{"c":73.47,"h":74.67,"l":73.47,"n":24812,"o":74.64,"t":"2026-09-30T04:00:00Z","v":1620265,"vw":73.823792},{"c":73.02,"h":73.55,"l":72.3446,"n":45037,"o":73.48,"t":"2026-10-01T04:00:00Z","v":3012308,"vw":72.810215},{"c":73.43,"h":73.87,"l":72.96,"n":29169,"o":73.84,"t":"2026-10-02T04:00:00Z","v":1937059,"vw":73.391815},{"c":74.82,"h":75,"l":73.4,"n":38277,"o":74.17,"t":"2026-10-05T04:00:00Z","v":2562384,"vw":74.290565},{"c":75.62,"h":76.29,"l":75.41,"n":26457,"o":75.41,"t":"2026-10-06T04:00:00Z","v":1869954,"vw":75.789629},{"c":74.62,"h":75.77,"l":74.55,"n":28103,"o":75.24,"t":"2026-10-07T04:00:00Z","v":2080144,"vw":75.091687},{"c":77.41,"h":77.575,"l":75.93,"n":30761,"o":75.99,"t":"2026-10-08T04:00:00Z","v":2290514,"vw":76.96092},{"c":77.33,"h":77.42,"l":76.785,"n":21601,"o":77.01,"t":"2026-10-09T04:00:00Z","v":1228228,"vw":77.104975},{"c":78.29,"h":78.36,"l":77.24,"n":24508,"o":77.36,"t":"2026-10-12T04:00:00Z","v":1338774,"vw":77.999326},{"c":78.62,"h":79.58,"l":78.6,"n":33399,"o":79.49,"t":"2026-10-13T04:00:00Z","v":2041223,"vw":79.024248},{"c":79.5,"h":79.64,"l":78.28,"n":20207,"o":78.76,"t":"2026-10-14T04:00:00Z","v":1256094,"vw":79.094716},{"c":81.28,"h":82.07,"l":81.25,"n":25612,"o":81.38,"t":"2026-10-15T04:00:00Z","v":1924991,"vw":81.610227}],"volatilityBars":[{"c":74.4,"h":74.4,"l":74.4,"n":2,"o":74.4,"t":"2026-10-08T08:00:00Z","v":104,"vw":74.4},{"c":75.22,"h":75.22,"l":75.19,"n":3,"o":75.19,"t":"2026-10-08T10:30:00Z","v":201,"vw":75.205},{"c":75.4,"h":75.4,"l":75.4,"n":3,"o":75.4,"t":"2026-10-08T11:00:00Z","v":749,"vw":75.4},{"c":75.85,"h":75.86,"l":75.8,"n":11,"o":75.8,"t":"2026-10-08T11:30:00Z","v":1355,"vw":75.827496},{"c":75.91,"h":75.91,"l":75.91,"n":2,"o":75.91,"t":"2026-10-08T12:00:00Z","v":201,"vw":75.91},{"c":76.04,"h":76.04,"l":75.95,"n":13,"o":75.95,"t":"2026-10-08T12:15:00Z","v":589,"vw":75.995},{"c":76.09,"h":76.09,"l":75.91,"n":13,"o":76.05,"t":"2026-10-08T12:30:00Z","v":2100,"vw":75.969279},{"c":76.2,"h":76.24,"l":76.2,"n":22,"o":76.23,"t":"2026-10-08T13:00:00Z","v":2059,"vw":76.2284},{"c":76.05,"h":76.13,"l":75.98,"n":44,"o":76.11,"t":"2026-10-08T13:15:00Z","v":7264,"vw":76.03901},{"c":76.37,"h":76.4268,"l":75.93,"n":1582,"o":76.02,"t":"2026-10-08T13:30:00Z","v":136332,"vw":76.071533},{"c":76.83,"h":76.91,"l":76.37,"n":1530,"o":76.4,"t":"2026-10-08T13:45:00Z","v":161512,"vw":76.545206},{"c":76.61,"h":76.78,"l":76.5,"n":1618,"o":76.775,"t":"2026-10-08T14:00:00Z","v":131840,"vw":76.623414},{"c":76.88,"h":76.88,"l":76.57,"n":1374,"o":76.58,"t":"2026-10-08T14:15:00Z","v":111103,"vw":76.68745},{"c":76.9,"h":76.94,"l":76.835,"n":1326,"o":76.86,"t":"2026-10-08T14:30:00Z","v":92338,"vw":76.895881},{"c":76.69,"h":76.89,"l":76.68,"n":937,"o":76.89,"t":"2026-10-08T14:45:00Z","v":70837,"vw":76.771507},{"c":76.59,"h":76.84,"l":76.59,"n":865,"o":76.67,"t":"2026-10-08T15:00:00Z","v":122723,"vw":76.713872},{"c":76.61,"h":76.66,"l":76.48,"n":1069,"o":76.585,"t":"2026-10-08T15:15:00Z","v":87744,"vw":76.562043},{"c":76.77,"h":76.79,"l":76.53,"n":1525,"o":76.6,"t":"2026-10-08T15:30:00Z","v":116176,"vw":76.645879},{"c":76.75,"h":76.8,"l":76.678,"n":610,"o":76.78,"t":"2026-10-08T15:45:00Z","v":76672,"vw":76.739655},{"c":76.775,"h":76.78,"l":76.7,"n":431,"o":76.77,"t":"2026-10-08T16:00:00Z","v":22274,"vw":76.75026},{"c":76.725,"h":77.09,"l":76.725,"n":854,"o":76.77,"t":"2026-10-08T16:15:00Z","v":47180,"vw":76.884897},{"c":76.82,"h":76.86,"l":76.73,"n":756,"o":76.73,"t":"2026-10-08T16:30:00Z","v":41321,"vw":76.786006},{"c":77.3,"h":77.34,"l":76.8,"n":990,"o":76.82,"t":"2026-10-08T16:45:00Z","v":71024,"vw":77.106745},{"c":77.345,"h":77.42,"l":77.24,"n":732,"o":77.28,"t":"2026-10-08T17:00:00Z","v":38020,"vw":77.326499},{"c":77.32,"h":77.48,"l":77.29,"n":750,"o":77.37,"t":"2026-10-08T17:15:00Z","v":37408,"vw":77.396987},{"c":77.37,"h":77.37,"l":77.27,"n":803,"o":77.32,"t":"2026-10-08T17:30:00Z","v":46237,"vw":77.310407},{"c":77.43,"h":77.43,"l":77.31,"n":772,"o":77.37,"t":"2026-10-08T17:45:00Z","v":42395,"vw":77.370253},{"c":77.37,"h":77.52,"l":77.34,"n":910,"o":77.42,"t":"2026-10-08T18:00:00Z","v":49692,"vw":77.436738},{"c":77.15,"h":77.37,"l":77.12,"n":1287,"o":77.35,"t":"2026-10-08T18:15:00Z","v":37368,"vw":77.226567},{"c":77.22,"h":77.22,"l":77.08,"n":790,"o":77.15,"t":"2026-10-08T18:30:00Z","v":38259,"vw":77.165738},{"c":77.21,"h":77.28,"l":77.19,"n":933,"o":77.2,"t":"2026-10-08T18:45:00Z","v":51081,"vw":77.241704},{"c":77.435,"h":77.44,"l":77.21,"n":1196,"o":77.21,"t":"2026-10-08T19:00:00Z","v":56332,"vw":77.324929},{"c":77.4,"h":77.44,"l":77.355,"n":1200,"o":77.43,"t":"2026-10-08T19:15:00Z","v":55173,"vw":77.3925},{"c":77.42,"h":77.475,"l":77.375,"n":1724,"o":77.39,"t":"2026-10-08T19:30:00Z","v":82654,"vw":77.420571},{"c":77.42,"h":77.575,"l":77.4,"n":3975,"o":77.42,"t":"2026-10-08T19:45:00Z","v":266200,"vw":77.47787},{"c":77.44,"h":77.44,"l":77.41,"n":20,"o":77.41,"t":"2026-10-08T20:00:00Z","v":171302,"vw":77.410024},{"c":77.64,"h":77.64,"l":77.64,"n":3,"o":77.64,"t":"2026-10-09T08:00:00Z","v":156,"vw":77.64},{"c":76.74,"h":76.74,"l":76.735,"n":2,"o":76.735,"t":"2026-10-09T10:15:00Z","v":200,"vw":76.7375},{"c":76.64,"h":76.67,"l":76.64,"n":3,"o":76.67,"t":"2026-10-09T10:30:00Z","v":300,"vw":76.65},{"c":76.59,"h":76.59,"l":76.59,"n":1,"o":76.59,"t":"2026-10-09T10:45:00Z","v":100,"vw":76.59},{"c":76.6699,"h":76.67,"l":76.62,"n":15,"o":76.62,"t":"2026-10-09T11:00:00Z","v":2844,"vw":76.663979},{"c":76.74,"h":76.815,"l":76.71,"n":8,"o":76.8,"t":"2026-10-09T12:00:00Z","v":633,"vw":76.751667},{"c":76.68,"h":76.76,"l":76.6,"n":24,"o":76.76,"t":"2026-10-09T12:30:00Z","v":2991,"vw":76.692399},{"c":76.66,"h":76.66,"l":76.56,"n":22,"o":76.56,"t":"2026-10-09T12:45:00Z","v":3184,"vw":76.586118},{"c":76.73,"h":76.73,"l":76.73,"n":3,"o":76.73,"t":"2026-10-09T13:00:00Z","v":368,"vw":76.73},{"c":77.05,"h":77.05,"l":77.01,"n":5,"o":77.01,"t":"2026-10-09T13:15:00Z","v":900,"vw":77.027778},{"c":77.06,"h":77.22,"l":76.84,"n":1174,"o":77.01,"t":"2026-10-09T13:30:00Z","v":104001,"vw":77.016345},{"c":77.13,"h":77.2,"l":77.035,"n":705,"o":77.06,"t":"2026-10-09T13:45:00Z","v":39209,"vw":77.111154},{"c":76.935,"h":77.13,"l":76.89,"n":901,"o":77.13,"t":"2026-10-09T14:00:00Z","v":64093,"vw":76.955242},{"c":76.88,"h":76.97,"l":76.84,"n":871,"o":76.97,"t":"2026-10-09T14:15:00Z","v":64688,"vw":76.904644},{"c":76.95,"h":76.95,"l":76.785,"n":610,"o":76.88,"t":"2026-10-09T14:30:00Z","v":34154,"vw":76.868362},{"c":76.9,"h":76.98,"l":76.83,"n":664,"o":76.95,"t":"2026-10-09T14:45:00Z","v":33569,"vw":76.923666},{"c":77.04,"h":77.04,"l":76.89,"n":571,"o":76.89,"t":"2026-10-09T15:00:00Z","v":41201,"vw":76.943381},{"c":76.98,"h":77.07,"l":76.89,"n":656,"o":77.045,"t":"2026-10-09T15:15:00Z","v":40198,"vw":76.971932},{"c":76.85,"h":76.96,"l":76.81,"n":962,"o":76.96,"t":"2026-10-09T15:30:00Z","v":56337,"vw":76.874797},{"c":76.885,"h":76.91,"l":76.84,"n":489,"o":76.86,"t":"2026-10-09T15:45:00Z","v":20229,"vw":76.872725},{"c":76.99,"h":77,"l":76.885,"n":509,"o":76.885,"t":"2026-10-09T16:00:00Z","v":28730,"vw":76.933911},{"c":77.1,"h":77.1,"l":76.9807,"n":474,"o":76.9807,"t":"2026-10-09T16:15:00Z","v":23965,"vw":77.053635},{"c":77.04,"h":77.11,"l":76.965,"n":482,"o":77.11,"t":"2026-10-09T16:30:00Z","v":30483,"vw":77.034975},{"c":76.99,"h":77.09,"l":76.99,"n":503,"o":77.04,"t":"2026-10-09T16:45:00Z","v":29278,"vw":77.041497},{"c":77.05,"h":77.08,"l":76.99,"n":568,"o":76.99,"t":"2026-10-09T17:00:00Z","v":31732,"vw":77.025175},{"c":77.055,"h":77.06,"l":77.01,"n":541,"o":77.04,"t":"2026-10-09T17:15:00Z","v":23259,"vw":77.038473},{"c":77.09,"h":77.09,"l":77.05,"n":457,"o":77.05,"t":"2026-10-09T17:30:00Z","v":14616,"vw":77.066247},{"c":77.14,"h":77.14,"l":77.065,"n":597,"o":77.085,"t":"2026-10-09T17:45:00Z","v":28743,"vw":77.094888},{"c":77.145,"h":77.17,"l":77.11,"n":500,"o":77.14,"t":"2026-10-09T18:00:00Z","v":17226,"vw":77.140333},{"c":77.1299,"h":77.155,"l":77.12,"n":510,"o":77.145,"t":"2026-10-09T18:15:00Z","v":21221,"vw":77.140294},{"c":77.14,"h":77.17,"l":77.11,"n":547,"o":77.11,"t":"2026-10-09T18:30:00Z","v":19248,"vw":77.141185},{"c":77.185,"h":77.2,"l":77.11,"n":1127,"o":77.135,"t":"2026-10-09T18:45:00Z","v":36073,"vw":77.155916},{"c":77.25,"h":77.26,"l":77.18,"n":771,"o":77.18,"t":"2026-10-09T19:00:00Z","v":31783,"vw":77.234308},{"c":77.28,"h":77.285,"l":77.23,"n":989,"o":77.245,"t":"2026-10-09T19:15:00Z","v":49672,"vw":77.258385},{"c":77.33,"h":77.42,"l":77.275,"n":2407,"o":77.28,"t":"2026-10-09T19:30:00Z","v":79588,"vw":77.358581},{"c":77.33,"h":77.365,"l":77.28,"n":2727,"o":77.32,"t":"2026-10-09T19:45:00Z","v":169914,"vw":77.334914},{"c":77.33,"h":77.33,"l":77.33,"n":15,"o":77.33,"t":"2026-10-09T20:00:00Z","v":80197,"vw":77.33},{"c":77.33,"h":77.39,"l":77.33,"n":4,"o":77.39,"t":"2026-10-12T11:15:00Z","v":450,"vw":77.356851},{"c":77.27,"h":77.27,"l":77.23,"n":6,"o":77.23,"t":"2026-10-12T13:00:00Z","v":490,"vw":77.254155},{"c":77.34,"h":77.35,"l":77.34,"n":9,"o":77.34,"t":"2026-10-12T13:15:00Z","v":809,"vw":77.342168},{"c":77.52,"h":77.57,"l":77.24,"n":733,"o":77.36,"t":"2026-10-12T13:30:00Z","v":59742,"vw":77.358746},{"c":77.8117,"h":77.8117,"l":77.495,"n":358,"o":77.5,"t":"2026-10-12T13:45:00Z","v":48608,"vw":77.620176},{"c":77.86,"h":77.975,"l":77.725,"n":625,"o":77.81,"t":"2026-10-12T14:00:00Z","v":41984,"vw":77.855239},{"c":77.99,"h":78.05,"l":77.85,"n":713,"o":77.86,"t":"2026-10-12T14:15:00Z","v":45869,"vw":77.977878},{"c":77.91,"h":78.08,"l":77.82,"n":758,"o":77.98,"t":"2026-10-12T14:30:00Z","v":45299,"vw":77.982516},{"c":77.83,"h":77.95,"l":77.8,"n":1356,"o":77.89,"t":"2026-10-12T14:45:00Z","v":95816,"vw":77.869894},{"c":77.8,"h":77.83,"l":77.635,"n":1445,"o":77.83,"t":"2026-10-12T15:00:00Z","v":98382,"vw":77.714375},{"c":77.77,"h":77.8,"l":77.68,"n":931,"o":77.79,"t":"2026-10-12T15:15:00Z","v":60919,"vw":77.734357},{"c":77.91,"h":77.92,"l":77.77,"n":1156,"o":77.78,"t":"2026-10-12T15:30:00Z","v":84612,"vw":77.876097},{"c":78.055,"h":78.1,"l":77.9,"n":815,"o":77.9,"t":"2026-10-12T15:45:00Z","v":42526,"vw":78.003253},{"c":78.06,"h":78.08,"l":78.01,"n":695,"o":78.04,"t":"2026-10-12T16:00:00Z","v":16328,"vw":78.053471},{"c":78.07,"h":78.105,"l":78.04,"n":857,"o":78.055,"t":"2026-10-12T16:15:00Z","v":17428,"vw":78.076056},{"c":78.01,"h":78.0799,"l":78,"n":387,"o":78.06,"t":"2026-10-12T16:30:00Z","v":22380,"vw":78.035086},{"c":78.13,"h":78.14,"l":78.01,"n":586,"o":78.01,"t":"2026-10-12T16:45:00Z","v":26953,"vw":78.08263},{"c":78.19,"h":78.2,"l":78.115,"n":619,"o":78.135,"t":"2026-10-12T17:00:00Z","v":24321,"vw":78.154012},{"c":78.18,"h":78.19,"l":78.14,"n":481,"o":78.19,"t":"2026-10-12T17:15:00Z","v":17546,"vw":78.168286},{"c":78.21,"h":78.23,"l":78.17,"n":722,"o":78.18,"t":"2026-10-12T17:30:00Z","v":17089,"vw":78.199404},{"c":78.275,"h":78.3,"l":78.17,"n":727,"o":78.21,"t":"2026-10-12T17:45:00Z","v":26235,"vw":78.220992},{"c":78.29,"h":78.33,"l":78.24,"n":726,"o":78.285,"t":"2026-10-12T18:00:00Z","v":24776,"vw":78.293488},{"c":78.21,"h":78.35,"l":78.21,"n":1063,"o":78.3,"t":"2026-10-12T18:15:00Z","v":39785,"vw":78.277888},{"c":78.19,"h":78.25,"l":78.15,"n":600,"o":78.18,"t":"2026-10-12T18:30:00Z","v":34674,"vw":78.206663},{"c":78.15,"h":78.215,"l":78.14,"n":626,"o":78.195,"t":"2026-10-12T18:45:00Z","v":27523,"vw":78.182759},{"c":78.135,"h":78.18,"l":78.125,"n":613,"o":78.15,"t":"2026-10-12T19:00:00Z","v":23077,"vw":78.154949},{"c":78.06,"h":78.16,"l":78.0518,"n":922,"o":78.14,"t":"2026-10-12T19:15:00Z","v":33180,"vw":78.120413},{"c":78.2,"h":78.23,"l":78.06,"n":1287,"o":78.06,"t":"2026-10-12T19:30:00Z","v":45284,"vw":78.167628},{"c":78.295,"h":78.36,"l":78.195,"n":4333,"o":78.2,"t":"2026-10-12T19:45:00Z","v":228824,"vw":78.296503},{"c":78.29,"h":78.29,"l":78.29,"n":30,"o":78.29,"t":"2026-10-12T20:00:00Z","v":82289,"vw":78.29},{"c":78.82,"h":78.935,"l":78.82,"n":6,"o":78.935,"t":"2026-10-13T08:00:00Z","v":405,"vw":78.858333},{"c":78.85,"h":78.85,"l":78.85,"n":1,"o":78.85,"t":"2026-10-13T08:30:00Z","v":100,"vw":78.85},{"c":79.1,"h":79.1,"l":79.08,"n":6,"o":79.08,"t":"2026-10-13T09:00:00Z","v":494,"vw":79.093243},{"c":79.16,"h":79.26,"l":79.16,"n":10,"o":79.19,"t":"2026-10-13T09:30:00Z","v":1500,"vw":79.217971},{"c":79.09,"h":79.09,"l":78.97,"n":4,"o":79.03,"t":"2026-10-13T09:45:00Z","v":500,"vw":79.018},{"c":79.27,"h":79.27,"l":79.27,"n":1,"o":79.27,"t":"2026-10-13T11:00:00Z","v":175,"vw":79.27},{"c":79.46,"h":79.46,"l":79.41,"n":5,"o":79.41,"t":"2026-10-13T12:30:00Z","v":550,"vw":79.436415},{"c":79.52,"h":79.53,"l":79.52,"n":5,"o":79.53,"t":"2026-10-13T13:00:00Z","v":501,"vw":79.525},{"c":79.52,"h":79.59,"l":79.5,"n":174,"o":79.5,"t":"2026-10-13T13:15:00Z","v":12719,"vw":79.542},{"c":79.05,"h":79.58,"l":78.99,"n":1128,"o":79.49,"t":"2026-10-13T13:30:00Z","v":81760,"vw":79.312656},{"c":78.925,"h":79.095,"l":78.86,"n":962,"o":79.07,"t":"2026-10-13T13:45:00Z","v":109360,"vw":79.014203},{"c":78.82,"h":78.91,"l":78.64,"n":1124,"o":78.91,"t":"2026-10-13T14:00:00Z","v":65482,"vw":78.784363},{"c":79.055,"h":79.055,"l":78.775,"n":869,"o":78.84,"t":"2026-10-13T14:15:00Z","v":49846,"vw":78.945882},{"c":79.11,"h":79.24,"l":79.06,"n":1509,"o":79.06,"t":"2026-10-13T14:30:00Z","v":113069,"vw":79.14129},{"c":79.305,"h":79.33,"l":79.11,"n":1282,"o":79.12,"t":"2026-10-13T14:45:00Z","v":95704,"vw":79.232949},{"c":79.1301,"h":79.32,"l":79.13,"n":1147,"o":79.31,"t":"2026-10-13T15:00:00Z","v":60023,"vw":79.23616},{"c":79.265,"h":79.27,"l":79.12,"n":1107,"o":79.135,"t":"2026-10-13T15:15:00Z","v":62505,"vw":79.207196},{"c":79.12,"h":79.315,"l":79.11,"n":2862,"o":79.28,"t":"2026-10-13T15:30:00Z","v":242653,"vw":79.206719},{"c":79.065,"h":79.14,"l":79.05,"n":569,"o":79.12,"t":"2026-10-13T15:45:00Z","v":25921,"vw":79.094064},{"c":79.155,"h":79.155,"l":79.06,"n":1288,"o":79.06,"t":"2026-10-13T16:00:00Z","v":131470,"vw":79.1161},{"c":79.01,"h":79.15,"l":78.965,"n":583,"o":79.14,"t":"2026-10-13T16:15:00Z","v":27467,"vw":79.041153},{"c":79.04,"h":79.04,"l":78.94,"n":499,"o":79,"t":"2026-10-13T16:30:00Z","v":28506,"vw":78.98841},{"c":78.975,"h":79.04,"l":78.955,"n":615,"o":79.035,"t":"2026-10-13T16:45:00Z","v":30445,"vw":78.990049},{"c":79.06,"h":79.07,"l":78.97,"n":1002,"o":78.975,"t":"2026-10-13T17:00:00Z","v":34536,"vw":79.022229},{"c":79.02,"h":79.08,"l":79.01,"n":719,"o":79.06,"t":"2026-10-13T17:15:00Z","v":30180,"vw":79.036684},{"c":78.99,"h":79.06,"l":78.96,"n":704,"o":79.025,"t":"2026-10-13T17:30:00Z","v":34678,"vw":79.021938},{"c":78.981,"h":79.03,"l":78.965,"n":596,"o":78.99,"t":"2026-10-13T17:45:00Z","v":22816,"vw":79.001104},{"c":79.11,"h":79.17,"l":78.99,"n":977,"o":78.99,"t":"2026-10-13T18:00:00Z","v":33083,"vw":79.105229},{"c":79.07,"h":79.1001,"l":78.99,"n":732,"o":79.1001,"t":"2026-10-13T18:15:00Z","v":31445,"vw":79.049187},{"c":79.01,"h":79.1,"l":78.935,"n":850,"o":79.07,"t":"2026-10-13T18:30:00Z","v":37341,"vw":78.990312},{"c":79.025,"h":79.13,"l":78.96,"n":1477,"o":79.01,"t":"2026-10-13T18:45:00Z","v":108578,"vw":79.028539},{"c":79.09,"h":79.12,"l":79.04,"n":1078,"o":79.04,"t":"2026-10-13T19:00:00Z","v":61990,"vw":79.084738},{"c":78.895,"h":79.08,"l":78.8801,"n":1101,"o":79.08,"t":"2026-10-13T19:15:00Z","v":48930,"vw":78.956028},{"c":78.81,"h":78.98,"l":78.8,"n":2748,"o":78.895,"t":"2026-10-13T19:30:00Z","v":90079,"vw":78.904442},{"c":78.6,"h":78.85,"l":78.6,"n":5384,"o":78.81,"t":"2026-10-13T19:45:00Z","v":271736,"vw":78.695529},{"c":78.62,"h":78.62,"l":78.62,"n":25,"o":78.62,"t":"2026-10-13T20:00:00Z","v":90670,"vw":78.62},{"c":79.29,"h":79.29,"l":79.22,"n":9,"o":79.22,"t":"2026-10-14T08:00:00Z","v":774,"vw":79.275455},{"c":79.49,"h":79.49,"l":79.44,"n":6,"o":79.44,"t":"2026-10-14T08:15:00Z","v":1511,"vw":79.481299},{"c":79.51,"h":79.51,"l":79.51,"n":3,"o":79.51,"t":"2026-10-14T09:00:00Z","v":1051,"vw":79.51},{"c":79.62,"h":79.62,"l":79.62,"n":1,"o":79.62,"t":"2026-10-14T09:30:00Z","v":187,"vw":79.62},{"c":79.62,"h":79.62,"l":79.62,"n":1,"o":79.62,"t":"2026-10-14T09:45:00Z","v":500,"vw":79.62},{"c":79.38,"h":79.49,"l":79.38,"n":6,"o":79.49,"t":"2026-10-14T11:45:00Z","v":601,"vw":79.451471},{"c":78.79,"h":79.27,"l":78.7,"n":65,"o":79.23,"t":"2026-10-14T12:30:00Z","v":6993,"vw":78.834531},{"c":78.59,"h":78.85,"l":78.59,"n":12,"o":78.85,"t":"2026-10-14T12:45:00Z","v":2110,"vw":78.72366},{"c":78.63,"h":78.63,"l":78.63,"n":5,"o":78.63,"t":"2026-10-14T13:00:00Z","v":1220,"vw":78.63},{"c":78.78,"h":78.78,"l":78.66,"n":18,"o":78.68,"t":"2026-10-14T13:15:00Z","v":2719,"vw":78.722784},{"c":78.68,"h":78.97,"l":78.66,"n":642,"o":78.76,"t":"2026-10-14T13:30:00Z","v":57797,"vw":78.803915},{"c":78.59,"h":78.79,"l":78.47,"n":900,"o":78.65,"t":"2026-10-14T13:45:00Z","v":76341,"vw":78.560085},{"c":78.39,"h":78.59,"l":78.29,"n":794,"o":78.59,"t":"2026-10-14T14:00:00Z","v":48740,"vw":78.4017},{"c":78.46,"h":78.49,"l":78.28,"n":514,"o":78.41,"t":"2026-10-14T14:15:00Z","v":28266,"vw":78.371483},{"c":78.59,"h":78.635,"l":78.45,"n":739,"o":78.45,"t":"2026-10-14T14:30:00Z","v":37681,"vw":78.514873},{"c":78.52,"h":78.585,"l":78.47,"n":628,"o":78.57,"t":"2026-10-14T14:45:00Z","v":39313,"vw":78.544181},{"c":78.66,"h":78.69,"l":78.44,"n":531,"o":78.54,"t":"2026-10-14T15:00:00Z","v":24217,"vw":78.569332},{"c":78.89,"h":78.9,"l":78.62,"n":686,"o":78.66,"t":"2026-10-14T15:15:00Z","v":40873,"vw":78.823258},{"c":79,"h":79.05,"l":78.86,"n":993,"o":78.88,"t":"2026-10-14T15:30:00Z","v":65174,"vw":78.96561},{"c":78.91,"h":78.99,"l":78.87,"n":368,"o":78.99,"t":"2026-10-14T15:45:00Z","v":15382,"vw":78.916141},{"c":78.94,"h":78.99,"l":78.9,"n":460,"o":78.91,"t":"2026-10-14T16:00:00Z","v":17128,"vw":78.934412},{"c":79.02,"h":79.02,"l":78.88,"n":431,"o":78.935,"t":"2026-10-14T16:15:00Z","v":19905,"vw":78.956373},{"c":79.01,"h":79.09,"l":78.95,"n":411,"o":79.01,"t":"2026-10-14T16:30:00Z","v":17409,"vw":79.014576},{"c":78.97,"h":79.05,"l":78.94,"n":373,"o":79.01,"t":"2026-10-14T16:45:00Z","v":12927,"vw":78.992041},{"c":78.91,"h":78.98,"l":78.875,"n":796,"o":78.98,"t":"2026-10-14T17:00:00Z","v":48110,"vw":78.92141},{"c":79.04,"h":79.06,"l":78.91,"n":625,"o":78.92,"t":"2026-10-14T17:15:00Z","v":32985,"vw":78.954244},{"c":79.16,"h":79.16,"l":79.02,"n":611,"o":79.02,"t":"2026-10-14T17:30:00Z","v":31247,"vw":79.115423},{"c":79.145,"h":79.16,"l":79.085,"n":564,"o":79.15,"t":"2026-10-14T17:45:00Z","v":30501,"vw":79.135748},{"c":79.29,"h":79.31,"l":79.12,"n":409,"o":79.145,"t":"2026-10-14T18:00:00Z","v":17703,"vw":79.22099},{"c":79.365,"h":79.38,"l":79.29,"n":494,"o":79.31,"t":"2026-10-14T18:15:00Z","v":22415,"vw":79.331137},{"c":79.34,"h":79.38,"l":79.3,"n":605,"o":79.37,"t":"2026-10-14T18:30:00Z","v":29391,"vw":79.328948},{"c":79.42,"h":79.48,"l":79.32,"n":908,"o":79.36,"t":"2026-10-14T18:45:00Z","v":58160,"vw":79.402909},{"c":79.46,"h":79.52,"l":79.43,"n":719,"o":79.44,"t":"2026-10-14T19:00:00Z","v":24573,"vw":79.485422},{"c":79.455,"h":79.52,"l":79.415,"n":727,"o":79.49,"t":"2026-10-14T19:15:00Z","v":33383,"vw":79.470474},{"c":79.44,"h":79.5,"l":79.41,"n":1099,"o":79.45,"t":"2026-10-14T19:30:00Z","v":48032,"vw":79.455863},{"c":79.49,"h":79.64,"l":79.37,"n":3674,"o":79.42,"t":"2026-10-14T19:45:00Z","v":222191,"vw":79.523813},{"c":79.5,"h":79.5,"l":79.5,"n":17,"o":79.5,"t":"2026-10-14T20:00:00Z","v":131496,"vw":79.5},{"c":78,"h":78,"l":78,"n":1,"o":78,"t":"2026-10-14T22:00:00Z","v":100,"vw":78},{"c":81.34,"h":81.95,"l":80.31,"n":53,"o":80.76,"t":"2026-10-15T08:00:00Z","v":4023,"vw":81.078515},{"c":81.5,"h":81.54,"l":81.33,"n":48,"o":81.33,"t":"2026-10-15T08:15:00Z","v":2794,"vw":81.476948},{"c":81.19,"h":81.28,"l":81.19,"n":5,"o":81.28,"t":"2026-10-15T08:45:00Z","v":600,"vw":81.221874},{"c":81.31,"h":81.32,"l":81.21,"n":30,"o":81.21,"t":"2026-10-15T11:00:00Z","v":1143,"vw":81.29228},{"c":81.29,"h":81.29,"l":81.29,"n":1,"o":81.29,"t":"2026-10-15T11:30:00Z","v":100,"vw":81.29},{"c":81.21,"h":81.21,"l":81.21,"n":4,"o":81.21,"t":"2026-10-15T11:45:00Z","v":224,"vw":81.21},{"c":81.31,"h":81.31,"l":81.31,"n":6,"o":81.31,"t":"2026-10-15T12:00:00Z","v":261,"vw":81.31},{"c":81.28,"h":81.28,"l":81.28,"n":1,"o":81.28,"t":"2026-10-15T12:15:00Z","v":100,"vw":81.28},{"c":81.31,"h":81.31,"l":81.05,"n":35,"o":81.21,"t":"2026-10-15T12:30:00Z","v":4202,"vw":81.180735},{"c":81.42,"h":81.44,"l":81.28,"n":9,"o":81.28,"t":"2026-10-15T12:45:00Z","v":857,"vw":81.398151},{"c":81.3,"h":81.49,"l":81.29,"n":44,"o":81.49,"t":"2026-10-15T13:00:00Z","v":4125,"vw":81.365593},{"c":81.4,"h":81.43,"l":81.39,"n":56,"o":81.42,"t":"2026-10-15T13:15:00Z","v":4798,"vw":81.408363},{"c":81.33,"h":81.73,"l":81.28,"n":1468,"o":81.38,"t":"2026-10-15T13:30:00Z","v":135603,"vw":81.476655},{"c":81.81,"h":82.07,"l":81.305,"n":1058,"o":81.34,"t":"2026-10-15T13:45:00Z","v":80843,"vw":81.811456},{"c":81.96,"h":82.01,"l":81.69,"n":1009,"o":81.78,"t":"2026-10-15T14:00:00Z","v":79444,"vw":81.918682},{"c":81.88,"h":82.02,"l":81.855,"n":1386,"o":81.95,"t":"2026-10-15T14:15:00Z","v":131544,"vw":81.969453},{"c":81.615,"h":82.015,"l":81.59,"n":1011,"o":81.88,"t":"2026-10-15T14:30:00Z","v":79079,"vw":81.852379},{"c":81.64,"h":81.695,"l":81.44,"n":621,"o":81.615,"t":"2026-10-15T14:45:00Z","v":52153,"vw":81.602393},{"c":81.71,"h":81.85,"l":81.62,"n":718,"o":81.62,"t":"2026-10-15T15:00:00Z","v":49534,"vw":81.765344},{"c":81.61,"h":81.7,"l":81.56,"n":1017,"o":81.6501,"t":"2026-10-15T15:15:00Z","v":72342,"vw":81.623665},{"c":81.645,"h":81.74,"l":81.6,"n":1067,"o":81.645,"t":"2026-10-15T15:30:00Z","v":78464,"vw":81.683212},{"c":81.69,"h":81.71,"l":81.56,"n":901,"o":81.63,"t":"2026-10-15T15:45:00Z","v":97015,"vw":81.626895},{"c":81.73,"h":81.84,"l":81.64,"n":828,"o":81.71,"t":"2026-10-15T16:00:00Z","v":110656,"vw":81.734173},{"c":81.955,"h":81.96,"l":81.73,"n":687,"o":81.76,"t":"2026-10-15T16:15:00Z","v":45907,"vw":81.870005},{"c":81.79,"h":81.94,"l":81.77,"n":530,"o":81.94,"t":"2026-10-15T16:30:00Z","v":26308,"vw":81.889081},{"c":81.76,"h":81.78,"l":81.73,"n":335,"o":81.77,"t":"2026-10-15T16:45:00Z","v":14250,"vw":81.755869},{"c":81.64,"h":81.64,"l":81.62,"n":84,"o":81.62,"t":"2026-10-15T18:00:00Z","v":3207,"vw":81.630579},{"c":81.625,"h":81.6907,"l":81.615,"n":556,"o":81.66,"t":"2026-10-15T18:15:00Z","v":20810,"vw":81.656079},{"c":81.64,"h":81.679,"l":81.56,"n":1150,"o":81.62,"t":"2026-10-15T18:30:00Z","v":63398,"vw":81.620017},{"c":81.68,"h":81.69,"l":81.61,"n":940,"o":81.64,"t":"2026-10-15T18:45:00Z","v":31920,"vw":81.65972},{"c":81.59,"h":81.7,"l":81.58,"n":1350,"o":81.67,"t":"2026-10-15T19:00:00Z","v":50898,"vw":81.634752},{"c":81.53,"h":81.6,"l":81.43,"n":1406,"o":81.585,"t":"2026-10-15T19:15:00Z","v":103460,"vw":81.512426},{"c":81.57,"h":81.57,"l":81.4301,"n":1682,"o":81.54,"t":"2026-10-15T19:30:00Z","v":88963,"vw":81.500146},{"c":81.26,"h":81.63,"l":81.25,"n":5252,"o":81.5689,"t":"2026-10-15T19:45:00Z","v":337025,"vw":81.381699},{"c":81.28,"h":81.28,"l":81.28,"n":19,"o":81.28,"t":"2026-10-15T20:00:00Z","v":144860,"vw":81.28}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.19563579404138326,"strike":86.94181058721844,"iv":0.995916167804886,"gamma":0.04196320279050122,"theta":-0.37877819774644195,"vega":0.007368893457932317,"rho":0.00021103214000078922,"breakevenPct":7.20650391395156},{"delta":0.15,"premium":0.9030374715038509,"strike":97.34289592284361,"iv":3.016316573166213,"gamma":0.02305330954968967,"theta":-1.5090419678228895,"vega":0.009801311782342254,"rho":0.0003011636927630243,"breakevenPct":20.87344167611646},{"delta":0.2,"premium":0.7553989705552466,"strike":88.78215848698025,"iv":1.7866692583827832,"gamma":0.059455768373019253,"theta":-1.0544849613811063,"vega":0.011760111321268255,"rho":0.00041299872856333453,"breakevenPct":10.15939647826709},{"delta":0.25,"premium":0.7540287719340798,"strike":86.22117159568823,"iv":1.4071216800358106,"gamma":0.14968826636212318,"theta":-0.9228163781453719,"vega":0.013316259610411232,"rho":0.0005197943315129987,"breakevenPct":7.006890216070753},{"delta":0.3,"premium":0.2151037972664735,"strike":81.93958481093411,"iv":0.2737041448232636,"gamma":0.2978921020542278,"theta":-0.2007782290133215,"vega":0.014166023909923399,"rho":0.0006400411583373247,"breakevenPct":1.0761424805617388},{"delta":0.35,"premium":0.247746404650232,"strike":81.80901438139907,"iv":0.2588480935693359,"gamma":0.32828508398109996,"theta":-0.19173456183526127,"vega":0.014365297963574955,"rho":0.000747859400531014,"breakevenPct":0.9556604159071183},{"delta":0.4,"premium":0.2803890120339906,"strike":81.67844395186404,"iv":0.24399204231540825,"gamma":0.35867806590797213,"theta":-0.182690894657201,"vega":0.014564572017226511,"rho":0.0008556776427247034,"breakevenPct":0.8351783512524975},{"delta":0.45,"premium":0.31303161941774915,"strike":81.547873522329,"iv":0.22913599106148055,"gamma":0.3890710478348443,"theta":-0.17364722747914077,"vega":0.014763846070878068,"rho":0.0009634958849183927,"breakevenPct":0.714696286597877},{"delta":0.5,"premium":0.34567422680150767,"strike":81.41730309279397,"iv":0.2142799398075529,"gamma":0.4194640297617165,"theta":-0.16460356030108053,"vega":0.014963120124529624,"rho":0.001071314127112082,"breakevenPct":0.5942142219432563},{"delta":0.55,"premium":0.37831683418526624,"strike":81.28673266325893,"iv":0.1994238885536252,"gamma":0.44985701168858866,"theta":-0.1555598931230203,"vega":0.01516239417818118,"rho":0.0011791323693057716,"breakevenPct":0.4737321572886356},{"delta":0.6,"premium":0.41095944156902475,"strike":81.1561622337239,"iv":0.18456783729969753,"gamma":0.48024999361546084,"theta":-0.14651622594496005,"vega":0.015361668231832737,"rho":0.0012869506114994607,"breakevenPct":0.3532500926340151},{"delta":0.65,"premium":0.4436020489527833,"strike":81.02559180418886,"iv":0.16971178604576984,"gamma":0.510642975542333,"theta":-0.1374725587668998,"vega":0.015560942285484294,"rho":0.00139476885369315,"breakevenPct":0.23276802797939433},{"delta":0.7,"premium":0.9342077087794425,"strike":80.5695931477516,"iv":0.2903267665952889,"gamma":0.3646233404710923,"theta":-0.21115032119914334,"vega":0.014653104925053534,"rho":0.0014940067221408486,"breakevenPct":0.2753455419919425},{"delta":0.75,"premium":1.536456102783726,"strike":80.03426124197001,"iv":0.4439670235546039,"gamma":0.17559764453961446,"theta":-0.3049940042826553,"vega":0.013475374732334048,"rho":0.001591152857685296,"breakevenPct":0.357673898565144},{"delta":0.8,"premium":2.551985743380856,"strike":79.0468431771894,"iv":0.645670468431772,"gamma":0.10268859470468428,"theta":-0.3902073319755601,"vega":0.011874949083503054,"rho":0.0016746791678533786,"breakevenPct":0.3922599908590777},{"delta":0.85,"premium":3.9499999999999997,"strike":77.61538461538461,"iv":0.8489461538461538,"gamma":0.06723076923076923,"theta":-0.4157,"vega":0.009792307692307692,"rho":0.0017465412592024177,"breakevenPct":0.35111296184130236},{"delta":0.9,"premium":7.931452103295502,"strike":73.67168066990817,"iv":1.5264530120410589,"gamma":0.02808337613071422,"theta":-0.5802984567890768,"vega":0.007438841082212692,"rho":0.0017461257240587275,"breakevenPct":0.3975550851423152}],"put":[{"delta":0.1,"premium":0.41888067120704064,"strike":71.5611932879296,"iv":2.0070100682518537,"gamma":0.02087012285802122,"theta":-0.7584428836356214,"vega":0.007376361972246541,"rho":-0.00022879625391332575,"breakevenPct":12.47254845383544},{"delta":0.15,"premium":0.525,"strike":75.04442502913835,"iv":1.5507893650641047,"gamma":0.035794875997871387,"theta":-0.7765086768143368,"vega":0.009800839039595846,"rho":-0.00034059546029415285,"breakevenPct":8.317636529111288},{"delta":0.2,"premium":0.4992267603389146,"strike":77.34364319548114,"iv":1.1211955064236612,"gamma":0.08471597644602818,"theta":-0.6446195791390301,"vega":0.011589470997304402,"rho":-0.000449613318177267,"breakevenPct":5.457164818968728},{"delta":0.25,"premium":0.41805240956986267,"strike":78.42596787240183,"iv":0.8513735309313342,"gamma":0.18631643342042714,"theta":-0.503100923287624,"vega":0.012852803829281638,"rho":-0.0005582864013851515,"breakevenPct":4.025694558523664},{"delta":0.3,"premium":0.3368780588008107,"strike":79.50829254932252,"iv":0.581551555439007,"gamma":0.2879168903948261,"theta":-0.361582267436218,"vega":0.014116136661258874,"rho":-0.000666959484593036,"breakevenPct":2.5942242980786006},{"delta":0.35,"premium":0.25570370803175874,"strike":80.59061722624321,"iv":0.31172957994667994,"gamma":0.38951734736922505,"theta":-0.22006361158481197,"vega":0.015379469493236108,"rho":-0.0007756325678009207,"breakevenPct":1.1627540376335368},{"delta":0.4,"premium":0.27890165040960746,"strike":81.08292561601478,"iv":0.2131397386532016,"gamma":0.417403354585718,"theta":-0.1664657887738961,"vega":0.015678420625333533,"rho":-0.0008859348166427451,"breakevenPct":0.5856004360172523},{"delta":0.45,"premium":0.3655942550620787,"strike":81.21629885394167,"iv":0.2187186015599495,"gamma":0.4004453332672599,"theta":-0.16635441751533064,"vega":0.015390692203964492,"rho":-0.0009972281649286607,"breakevenPct":0.5281685545280707},{"delta":0.5,"premium":0.45228685971454996,"strike":81.34967209186854,"iv":0.22429746446669735,"gamma":0.38348731194880176,"theta":-0.16624304625676517,"vega":0.01510296378259545,"rho":-0.0011085215132145764,"breakevenPct":0.470736673038889},{"delta":0.55,"premium":0.5389794643670214,"strike":81.48304532979542,"iv":0.22987632737344524,"gamma":0.3665292906303437,"theta":-0.16613167499819972,"vega":0.014815235361226408,"rho":-0.001219814861500492,"breakevenPct":0.4133047915497073},{"delta":0.6,"premium":0.6256720690194926,"strike":81.61641856772229,"iv":0.2354551902801931,"gamma":0.34957126931188554,"theta":-0.16602030373963425,"vega":0.014527506939857366,"rho":-0.0013311082097864075,"breakevenPct":0.3558729100605257},{"delta":0.65,"premium":0.7123646736719639,"strike":81.74979180564918,"iv":0.241034053186941,"gamma":0.3326132479934274,"theta":-0.16590893248106878,"vega":0.014239778518488323,"rho":-0.0014424015580723234,"breakevenPct":0.29844102857134397},{"delta":0.7,"premium":0.7990572783244351,"strike":81.88316504357606,"iv":0.24661291609368885,"gamma":0.3156552266749693,"theta":-0.16579756122250333,"vega":0.013952050097119282,"rho":-0.0015536949063582389,"breakevenPct":0.24100914708216237},{"delta":0.75,"premium":0.8892114914425427,"strike":82.01894865525672,"iv":0.2500182151589242,"gamma":0.29635464547677265,"theta":-0.1619557457212714,"vega":0.013449877750611247,"rho":-0.001664957439661745,"breakevenPct":0.1848706153860977},{"delta":0.8,"premium":1.0038202933985332,"strike":82.17176039119805,"iv":0.23806833740831296,"gamma":0.2605050122249388,"theta":-0.13176014669926647,"vega":0.011432762836185818,"rho":-0.001776002280025003,"breakevenPct":0.1378689741639888},{"delta":0.85,"premium":1.1184290953545233,"strike":82.32457212713936,"iv":0.22611845965770172,"gamma":0.22465537897310517,"theta":-0.10156454767726163,"vega":0.009415647921760393,"rho":-0.0018870471203882608,"breakevenPct":0.09086733294188001},{"delta":0.9,"premium":1.2330378973105134,"strike":82.47738386308069,"iv":0.21416858190709046,"gamma":0.18880574572127137,"theta":-0.0713689486552567,"vega":0.007398533007334962,"rho":-0.0019980919607515187,"breakevenPct":0.043865691719771116}]},"raw":{"call":[{"delta":0.1,"premium":0.19563579404138326,"strike":86.94181058721844,"iv":0.995916167804886,"gamma":0.04196320279050122,"theta":-0.37877819774644195,"vega":0.007368893457932317,"rho":0.00021103214000078922,"breakevenPct":7.20650391395156},{"delta":0.15,"premium":0.9030374715038509,"strike":97.34289592284361,"iv":3.016316573166213,"gamma":0.02305330954968967,"theta":-1.5090419678228895,"vega":0.009801311782342254,"rho":0.0003011636927630243,"breakevenPct":20.87344167611646},{"delta":0.2,"premium":0.7553989705552466,"strike":88.78215848698025,"iv":1.7866692583827832,"gamma":0.059455768373019253,"theta":-1.0544849613811063,"vega":0.011760111321268255,"rho":0.00041299872856333453,"breakevenPct":10.15939647826709},{"delta":0.25,"premium":0.7540287719340798,"strike":86.22117159568823,"iv":1.4071216800358106,"gamma":0.14968826636212318,"theta":-0.9228163781453719,"vega":0.013316259610411232,"rho":0.0005197943315129987,"breakevenPct":7.006890216070753},{"delta":0.3,"premium":0.2151037972664735,"strike":81.93958481093411,"iv":0.2737041448232636,"gamma":0.2978921020542278,"theta":-0.2007782290133215,"vega":0.014166023909923399,"rho":0.0006400411583373247,"breakevenPct":1.0761424805617388},{"delta":0.35,"premium":0.247746404650232,"strike":81.80901438139907,"iv":0.2588480935693359,"gamma":0.32828508398109996,"theta":-0.19173456183526127,"vega":0.014365297963574955,"rho":0.000747859400531014,"breakevenPct":0.9556604159071183},{"delta":0.4,"premium":0.2803890120339906,"strike":81.67844395186404,"iv":0.24399204231540825,"gamma":0.35867806590797213,"theta":-0.182690894657201,"vega":0.014564572017226511,"rho":0.0008556776427247034,"breakevenPct":0.8351783512524975},{"delta":0.45,"premium":0.31303161941774915,"strike":81.547873522329,"iv":0.22913599106148055,"gamma":0.3890710478348443,"theta":-0.17364722747914077,"vega":0.014763846070878068,"rho":0.0009634958849183927,"breakevenPct":0.714696286597877},{"delta":0.5,"premium":0.34567422680150767,"strike":81.41730309279397,"iv":0.2142799398075529,"gamma":0.4194640297617165,"theta":-0.16460356030108053,"vega":0.014963120124529624,"rho":0.001071314127112082,"breakevenPct":0.5942142219432563},{"delta":0.55,"premium":0.37831683418526624,"strike":81.28673266325893,"iv":0.1994238885536252,"gamma":0.44985701168858866,"theta":-0.1555598931230203,"vega":0.01516239417818118,"rho":0.0011791323693057716,"breakevenPct":0.4737321572886356},{"delta":0.6,"premium":0.41095944156902475,"strike":81.1561622337239,"iv":0.18456783729969753,"gamma":0.48024999361546084,"theta":-0.14651622594496005,"vega":0.015361668231832737,"rho":0.0012869506114994607,"breakevenPct":0.3532500926340151},{"delta":0.65,"premium":0.4436020489527833,"strike":81.02559180418886,"iv":0.16971178604576984,"gamma":0.510642975542333,"theta":-0.1374725587668998,"vega":0.015560942285484294,"rho":0.00139476885369315,"breakevenPct":0.23276802797939433},{"delta":0.7,"premium":0.9342077087794425,"strike":80.5695931477516,"iv":0.2903267665952889,"gamma":0.3646233404710923,"theta":-0.21115032119914334,"vega":0.014653104925053534,"rho":0.0014940067221408486,"breakevenPct":0.2753455419919425},{"delta":0.75,"premium":1.536456102783726,"strike":80.03426124197001,"iv":0.4439670235546039,"gamma":0.17559764453961446,"theta":-0.3049940042826553,"vega":0.013475374732334048,"rho":0.001591152857685296,"breakevenPct":0.357673898565144},{"delta":0.8,"premium":2.551985743380856,"strike":79.0468431771894,"iv":0.645670468431772,"gamma":0.10268859470468428,"theta":-0.3902073319755601,"vega":0.011874949083503054,"rho":0.0016746791678533786,"breakevenPct":0.3922599908590777},{"delta":0.85,"premium":3.9499999999999997,"strike":77.61538461538461,"iv":0.8489461538461538,"gamma":0.06723076923076923,"theta":-0.4157,"vega":0.009792307692307692,"rho":0.0017465412592024177,"breakevenPct":0.35111296184130236},{"delta":0.9,"premium":7.931452103295502,"strike":73.67168066990817,"iv":1.5264530120410589,"gamma":0.02808337613071422,"theta":-0.5802984567890768,"vega":0.007438841082212692,"rho":0.0017461257240587275,"breakevenPct":0.3975550851423152}],"put":[{"delta":0.1,"premium":0.41888067120704064,"strike":71.5611932879296,"iv":2.0070100682518537,"gamma":0.02087012285802122,"theta":-0.7584428836356214,"vega":0.007376361972246541,"rho":-0.00022879625391332575,"breakevenPct":12.47254845383544},{"delta":0.15,"premium":0.525,"strike":75.04442502913835,"iv":1.5507893650641047,"gamma":0.035794875997871387,"theta":-0.7765086768143368,"vega":0.009800839039595846,"rho":-0.00034059546029415285,"breakevenPct":8.317636529111288},{"delta":0.2,"premium":0.4992267603389146,"strike":77.34364319548114,"iv":1.1211955064236612,"gamma":0.08471597644602818,"theta":-0.6446195791390301,"vega":0.011589470997304402,"rho":-0.000449613318177267,"breakevenPct":5.457164818968728},{"delta":0.25,"premium":0.41805240956986267,"strike":78.42596787240183,"iv":0.8513735309313342,"gamma":0.18631643342042714,"theta":-0.503100923287624,"vega":0.012852803829281638,"rho":-0.0005582864013851515,"breakevenPct":4.025694558523664},{"delta":0.3,"premium":0.3368780588008107,"strike":79.50829254932252,"iv":0.581551555439007,"gamma":0.2879168903948261,"theta":-0.361582267436218,"vega":0.014116136661258874,"rho":-0.000666959484593036,"breakevenPct":2.5942242980786006},{"delta":0.35,"premium":0.25570370803175874,"strike":80.59061722624321,"iv":0.31172957994667994,"gamma":0.38951734736922505,"theta":-0.22006361158481197,"vega":0.015379469493236108,"rho":-0.0007756325678009207,"breakevenPct":1.1627540376335368},{"delta":0.4,"premium":0.27890165040960746,"strike":81.08292561601478,"iv":0.2131397386532016,"gamma":0.417403354585718,"theta":-0.1664657887738961,"vega":0.015678420625333533,"rho":-0.0008859348166427451,"breakevenPct":0.5856004360172523},{"delta":0.45,"premium":0.3655942550620787,"strike":81.21629885394167,"iv":0.2187186015599495,"gamma":0.4004453332672599,"theta":-0.16635441751533064,"vega":0.015390692203964492,"rho":-0.0009972281649286607,"breakevenPct":0.5281685545280707},{"delta":0.5,"premium":0.45228685971454996,"strike":81.34967209186854,"iv":0.22429746446669735,"gamma":0.38348731194880176,"theta":-0.16624304625676517,"vega":0.01510296378259545,"rho":-0.0011085215132145764,"breakevenPct":0.470736673038889},{"delta":0.55,"premium":0.5389794643670214,"strike":81.48304532979542,"iv":0.22987632737344524,"gamma":0.3665292906303437,"theta":-0.16613167499819972,"vega":0.014815235361226408,"rho":-0.001219814861500492,"breakevenPct":0.4133047915497073},{"delta":0.6,"premium":0.6256720690194926,"strike":81.61641856772229,"iv":0.2354551902801931,"gamma":0.34957126931188554,"theta":-0.16602030373963425,"vega":0.014527506939857366,"rho":-0.0013311082097864075,"breakevenPct":0.3558729100605257},{"delta":0.65,"premium":0.7123646736719639,"strike":81.74979180564918,"iv":0.241034053186941,"gamma":0.3326132479934274,"theta":-0.16590893248106878,"vega":0.014239778518488323,"rho":-0.0014424015580723234,"breakevenPct":0.29844102857134397},{"delta":0.7,"premium":0.7990572783244351,"strike":81.88316504357606,"iv":0.24661291609368885,"gamma":0.3156552266749693,"theta":-0.16579756122250333,"vega":0.013952050097119282,"rho":-0.0015536949063582389,"breakevenPct":0.24100914708216237},{"delta":0.75,"premium":0.8892114914425427,"strike":82.01894865525672,"iv":0.2500182151589242,"gamma":0.29635464547677265,"theta":-0.1619557457212714,"vega":0.013449877750611247,"rho":-0.001664957439661745,"breakevenPct":0.1848706153860977},{"delta":0.8,"premium":1.0038202933985332,"strike":82.17176039119805,"iv":0.23806833740831296,"gamma":0.2605050122249388,"theta":-0.13176014669926647,"vega":0.011432762836185818,"rho":-0.001776002280025003,"breakevenPct":0.1378689741639888},{"delta":0.85,"premium":1.1184290953545233,"strike":82.32457212713936,"iv":0.22611845965770172,"gamma":0.22465537897310517,"theta":-0.10156454767726163,"vega":0.009415647921760393,"rho":-0.0018870471203882608,"breakevenPct":0.09086733294188001},{"delta":0.9,"premium":1.2330378973105134,"strike":82.47738386308069,"iv":0.21416858190709046,"gamma":0.18880574572127137,"theta":-0.0713689486552567,"vega":0.007398533007334962,"rho":-0.0019980919607515187,"breakevenPct":0.043865691719771116}]}},"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"}}