{"symbol":"GSBC","url":"https://intraalpha.com/companies/GSBC","capturedAt":"2026-10-22T18:32:15.175Z","state":"ready","quote":{"symbol":"GSBC","last_price":78.7,"prev_close":78.08,"regular_close":78.7,"change":0.62,"change_pct":0.7941,"regular_change":0.62,"regular_change_pct":0.7941,"extended_change":0,"extended_change_pct":0,"bid":78.55,"ask":78.91,"bid_size":100,"ask_size":100,"volume":50144,"vwap":77.781765,"open":76.25,"high":78.99,"low":76,"close":78.7,"trade_count":2585,"last_trade_at":"2026-10-22T18:31:29.593282632Z","last_quote_at":"2026-10-22T18:31:22.892637255Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:32:09.053364966-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"GSBC","fetched_at":"2026-10-22T18:32:14.684516+00:00","name":"Great Southern Bancorp Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Great Southern Bancorp, Inc. is a banking holding company for Great Southern Bank offering a range of financial services in the United States. The company is headquartered in Springfield, Missouri.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":850877000,"ebitda":null,"pe_ratio":13.12,"peg_ratio":1.877,"book_value":58.95,"dividend_per_share":1.72,"dividend_yield":0.0219,"eps":5.95,"revenue_ttm":226831000,"gross_profit_ttm":226831000,"profit_margin":0.297,"operating_margin_ttm":0.347,"return_on_assets_ttm":0.0118,"return_on_equity_ttm":0.106,"quarterly_earnings_growth":-0.169,"quarterly_revenue_growth":-0.041,"analyst_target_price":76.5,"analyst_number":0,"beta":0.521,"fifty_two_week_high":82.46,"fifty_two_week_low":52.45,"fifty_day_ma":78.83,"two_hundred_day_ma":71.51,"shares_outstanding":10897500,"forward_pe":12.12,"price_to_sales":3.751,"price_to_book":1.333,"ev_to_revenue":5.86,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:32:14.684516+00:00"},"optionObservedAt":"2026-10-22T18:17:25.549Z","bars":[{"c":77.405,"h":77.405,"l":77.2,"n":10,"o":77.2,"t":"2026-10-15T13:30:00Z","v":299,"vw":77.280078},{"c":77.44,"h":77.47,"l":77.34,"n":35,"o":77.45,"t":"2026-10-15T13:55:00Z","v":1113,"vw":77.432},{"c":77.41,"h":77.43,"l":77.41,"n":32,"o":77.43,"t":"2026-10-15T14:00:00Z","v":669,"vw":77.423333},{"c":77.67,"h":77.67,"l":77.2701,"n":21,"o":77.2701,"t":"2026-10-15T14:05:00Z","v":562,"vw":77.520038},{"c":77.88,"h":77.88,"l":77.73,"n":55,"o":77.73,"t":"2026-10-15T14:10:00Z","v":2467,"vw":77.78993},{"c":77.8,"h":77.8,"l":77.7,"n":16,"o":77.7,"t":"2026-10-15T14:15:00Z","v":346,"vw":77.75},{"c":77.81,"h":77.94,"l":77.67,"n":77,"o":77.67,"t":"2026-10-15T14:20:00Z","v":3892,"vw":77.823674},{"c":78.31,"h":78.35,"l":78.31,"n":30,"o":78.35,"t":"2026-10-15T14:40:00Z","v":425,"vw":78.33},{"c":78.115,"h":78.115,"l":78,"n":46,"o":78.06,"t":"2026-10-15T14:45:00Z","v":1244,"vw":78.040833},{"c":78.23,"h":78.23,"l":78.16,"n":29,"o":78.16,"t":"2026-10-15T14:55:00Z","v":974,"vw":78.196},{"c":77.87,"h":77.9,"l":77.87,"n":10,"o":77.9,"t":"2026-10-15T15:05:00Z","v":616,"vw":77.881667},{"c":77.715,"h":77.91,"l":77.3365,"n":80,"o":77.87,"t":"2026-10-15T15:10:00Z","v":7488,"vw":77.700051},{"c":77.585,"h":77.585,"l":77.585,"n":6,"o":77.585,"t":"2026-10-15T15:20:00Z","v":118,"vw":77.585},{"c":77.43,"h":77.43,"l":77.43,"n":4,"o":77.43,"t":"2026-10-15T15:25:00Z","v":144,"vw":77.43},{"c":77.72,"h":77.72,"l":77.71,"n":15,"o":77.71,"t":"2026-10-15T15:40:00Z","v":351,"vw":77.716667},{"c":77.49,"h":77.6,"l":77.49,"n":20,"o":77.6,"t":"2026-10-15T15:50:00Z","v":989,"vw":77.579863},{"c":77.72,"h":77.72,"l":77.72,"n":7,"o":77.72,"t":"2026-10-15T16:30:00Z","v":261,"vw":77.72},{"c":77.645,"h":77.645,"l":77.645,"n":14,"o":77.645,"t":"2026-10-15T16:50:00Z","v":289,"vw":77.645},{"c":77.71,"h":77.71,"l":77.71,"n":19,"o":77.71,"t":"2026-10-15T17:05:00Z","v":277,"vw":77.71},{"c":77.42,"h":77.42,"l":77.42,"n":11,"o":77.42,"t":"2026-10-15T18:00:00Z","v":258,"vw":77.42},{"c":77.63,"h":77.735,"l":77.59,"n":77,"o":77.59,"t":"2026-10-15T18:10:00Z","v":4800,"vw":77.669903},{"c":77.725,"h":77.725,"l":77.725,"n":4,"o":77.725,"t":"2026-10-15T18:20:00Z","v":112,"vw":77.725},{"c":77.72,"h":77.72,"l":77.72,"n":6,"o":77.72,"t":"2026-10-15T18:35:00Z","v":1006,"vw":77.72},{"c":77.53,"h":77.53,"l":77.45,"n":27,"o":77.45,"t":"2026-10-15T19:05:00Z","v":591,"vw":77.508},{"c":77.3,"h":77.31,"l":77.3,"n":8,"o":77.31,"t":"2026-10-15T19:15:00Z","v":409,"vw":77.30625},{"c":77.57,"h":77.59,"l":77.54,"n":30,"o":77.54,"t":"2026-10-15T19:20:00Z","v":914,"vw":77.57},{"c":77.55,"h":77.55,"l":77.48,"n":51,"o":77.5,"t":"2026-10-15T19:30:00Z","v":678,"vw":77.51},{"c":77.54,"h":77.54,"l":77.54,"n":30,"o":77.54,"t":"2026-10-15T19:35:00Z","v":302,"vw":77.54},{"c":77.47,"h":77.47,"l":77.47,"n":16,"o":77.47,"t":"2026-10-15T19:40:00Z","v":329,"vw":77.47},{"c":77.69,"h":77.69,"l":77.55,"n":71,"o":77.57,"t":"2026-10-15T19:50:00Z","v":1364,"vw":77.598333},{"c":77.54,"h":77.73,"l":77.51,"n":461,"o":77.73,"t":"2026-10-15T19:55:00Z","v":13330,"vw":77.58727},{"c":77.63,"h":77.63,"l":77.63,"n":6,"o":77.63,"t":"2026-10-15T20:00:00Z","v":11224,"vw":77.63},{"c":77.7,"h":77.7,"l":77.7,"n":5,"o":77.7,"t":"2026-10-16T09:00:00Z","v":323,"vw":77.7},{"c":78.73,"h":78.73,"l":77.83,"n":216,"o":77.83,"t":"2026-10-16T13:30:00Z","v":3133,"vw":78.017338},{"c":78.73,"h":78.73,"l":78.73,"n":60,"o":78.73,"t":"2026-10-16T13:45:00Z","v":1308,"vw":78.73},{"c":78.78,"h":79.225,"l":78.58,"n":142,"o":79.225,"t":"2026-10-16T13:50:00Z","v":2252,"vw":78.90561},{"c":78.71,"h":79.06,"l":78.345,"n":96,"o":78.345,"t":"2026-10-16T13:55:00Z","v":2023,"vw":78.784038},{"c":78.73,"h":78.73,"l":78.705,"n":63,"o":78.705,"t":"2026-10-16T14:00:00Z","v":630,"vw":78.7175},{"c":78.62,"h":78.62,"l":78.62,"n":9,"o":78.62,"t":"2026-10-16T14:05:00Z","v":201,"vw":78.62},{"c":78.87,"h":79.13,"l":78.87,"n":127,"o":78.92,"t":"2026-10-16T14:10:00Z","v":3610,"vw":78.972272},{"c":79.15,"h":79.24,"l":79,"n":114,"o":79.14,"t":"2026-10-16T14:15:00Z","v":4082,"vw":79.108482},{"c":79.23,"h":79.32,"l":79.1,"n":124,"o":79.145,"t":"2026-10-16T14:20:00Z","v":3245,"vw":79.206},{"c":79.375,"h":79.375,"l":79.3625,"n":17,"o":79.3625,"t":"2026-10-16T14:25:00Z","v":285,"vw":79.36826},{"c":79.375,"h":79.4,"l":79.3,"n":47,"o":79.39,"t":"2026-10-16T14:30:00Z","v":823,"vw":79.36625},{"c":79.29,"h":79.33,"l":79.29,"n":10,"o":79.325,"t":"2026-10-16T14:35:00Z","v":318,"vw":79.315},{"c":79.23,"h":79.23,"l":79.03,"n":10,"o":79.03,"t":"2026-10-16T14:40:00Z","v":333,"vw":79.13},{"c":79.21,"h":79.21,"l":79.21,"n":7,"o":79.21,"t":"2026-10-16T14:45:00Z","v":248,"vw":79.21},{"c":79.23,"h":79.24,"l":79.155,"n":49,"o":79.155,"t":"2026-10-16T14:50:00Z","v":796,"vw":79.200538},{"c":79.36,"h":79.36,"l":79.35,"n":16,"o":79.35,"t":"2026-10-16T15:00:00Z","v":610,"vw":79.3525},{"c":79.45,"h":79.45,"l":79.22,"n":27,"o":79.32,"t":"2026-10-16T15:05:00Z","v":1070,"vw":79.344658},{"c":79.37,"h":79.47,"l":79.37,"n":47,"o":79.47,"t":"2026-10-16T15:10:00Z","v":1226,"vw":79.446383},{"c":79.54,"h":79.54,"l":79.305,"n":6,"o":79.305,"t":"2026-10-16T15:15:00Z","v":204,"vw":79.4225},{"c":79.345,"h":79.345,"l":79.29,"n":48,"o":79.33,"t":"2026-10-16T15:20:00Z","v":895,"vw":79.321667},{"c":79.26,"h":79.26,"l":79.26,"n":1,"o":79.26,"t":"2026-10-16T15:25:00Z","v":100,"vw":79.26},{"c":79.22,"h":79.26,"l":79.22,"n":18,"o":79.26,"t":"2026-10-16T15:30:00Z","v":882,"vw":79.248423},{"c":78.885,"h":79.06,"l":78.885,"n":32,"o":79.06,"t":"2026-10-16T15:35:00Z","v":1357,"vw":79.029444},{"c":78.92,"h":79.06,"l":78.92,"n":105,"o":79.06,"t":"2026-10-16T15:40:00Z","v":736,"vw":78.976667},{"c":78.92,"h":78.92,"l":78.92,"n":12,"o":78.92,"t":"2026-10-16T15:45:00Z","v":461,"vw":78.92},{"c":78.87,"h":78.87,"l":78.87,"n":5,"o":78.87,"t":"2026-10-16T15:50:00Z","v":113,"vw":78.87},{"c":78.83,"h":78.87,"l":78.82,"n":39,"o":78.85,"t":"2026-10-16T15:55:00Z","v":1921,"vw":78.834},{"c":78.83,"h":78.83,"l":78.83,"n":8,"o":78.83,"t":"2026-10-16T16:00:00Z","v":234,"vw":78.83},{"c":78.705,"h":78.705,"l":78.705,"n":38,"o":78.705,"t":"2026-10-16T16:10:00Z","v":1092,"vw":78.705},{"c":78.285,"h":78.285,"l":78.285,"n":10,"o":78.285,"t":"2026-10-16T16:15:00Z","v":406,"vw":78.285},{"c":78.56,"h":78.56,"l":78.42,"n":19,"o":78.51,"t":"2026-10-16T16:30:00Z","v":428,"vw":78.496667},{"c":78.44,"h":78.51,"l":78.44,"n":11,"o":78.51,"t":"2026-10-16T16:35:00Z","v":270,"vw":78.475},{"c":78.415,"h":78.415,"l":78.415,"n":3,"o":78.415,"t":"2026-10-16T16:45:00Z","v":2351,"vw":78.415},{"c":78.33,"h":78.33,"l":78.26,"n":67,"o":78.26,"t":"2026-10-16T16:55:00Z","v":3107,"vw":78.299117},{"c":78.12,"h":78.24,"l":78.12,"n":18,"o":78.24,"t":"2026-10-16T17:05:00Z","v":435,"vw":78.18125},{"c":78.055,"h":78.3,"l":78.055,"n":23,"o":78.27,"t":"2026-10-16T17:10:00Z","v":1052,"vw":78.248618},{"c":78.29,"h":78.33,"l":78.25,"n":14,"o":78.33,"t":"2026-10-16T17:15:00Z","v":420,"vw":78.3},{"c":78.37,"h":78.54,"l":78.37,"n":46,"o":78.49,"t":"2026-10-16T17:25:00Z","v":1190,"vw":78.503816},{"c":78.27,"h":78.66,"l":78.27,"n":41,"o":78.505,"t":"2026-10-16T17:30:00Z","v":2018,"vw":78.385},{"c":78.2425,"h":78.2425,"l":78.235,"n":6,"o":78.235,"t":"2026-10-16T17:35:00Z","v":205,"vw":78.23875},{"c":78.14,"h":78.14,"l":78.14,"n":18,"o":78.14,"t":"2026-10-16T18:00:00Z","v":420,"vw":78.14},{"c":78.3,"h":78.425,"l":78.18,"n":64,"o":78.18,"t":"2026-10-16T18:10:00Z","v":2658,"vw":78.287377},{"c":78.3,"h":78.3,"l":78.3,"n":4,"o":78.3,"t":"2026-10-16T18:15:00Z","v":103,"vw":78.3},{"c":78.29,"h":78.3,"l":78.29,"n":8,"o":78.3,"t":"2026-10-16T18:20:00Z","v":401,"vw":78.293333},{"c":78.29,"h":78.29,"l":78.29,"n":2,"o":78.29,"t":"2026-10-16T18:25:00Z","v":101,"vw":78.29},{"c":78.17,"h":78.17,"l":78.17,"n":8,"o":78.17,"t":"2026-10-16T18:30:00Z","v":174,"vw":78.17},{"c":78.44,"h":78.44,"l":78.44,"n":6,"o":78.44,"t":"2026-10-16T18:35:00Z","v":107,"vw":78.44},{"c":78.27,"h":78.27,"l":78.27,"n":14,"o":78.27,"t":"2026-10-16T18:45:00Z","v":210,"vw":78.27},{"c":78.28,"h":78.28,"l":78.28,"n":12,"o":78.28,"t":"2026-10-16T18:55:00Z","v":311,"vw":78.28},{"c":78.315,"h":78.35,"l":78.27,"n":35,"o":78.35,"t":"2026-10-16T19:05:00Z","v":1117,"vw":78.320833},{"c":78.3,"h":78.3,"l":78.23,"n":29,"o":78.23,"t":"2026-10-16T19:10:00Z","v":1990,"vw":78.295863},{"c":78.22,"h":78.4,"l":78.22,"n":33,"o":78.3075,"t":"2026-10-16T19:15:00Z","v":931,"vw":78.312857},{"c":78.15,"h":78.29,"l":78.09,"n":23,"o":78.29,"t":"2026-10-16T19:20:00Z","v":392,"vw":78.176667},{"c":78.25,"h":78.25,"l":78.13,"n":48,"o":78.16,"t":"2026-10-16T19:30:00Z","v":1244,"vw":78.225386},{"c":78.33,"h":78.345,"l":78.33,"n":29,"o":78.345,"t":"2026-10-16T19:35:00Z","v":420,"vw":78.3375},{"c":78.2,"h":78.315,"l":78.185,"n":59,"o":78.225,"t":"2026-10-16T19:40:00Z","v":1663,"vw":78.259545},{"c":78.35,"h":78.35,"l":78.24,"n":51,"o":78.24,"t":"2026-10-16T19:45:00Z","v":1421,"vw":78.316247},{"c":78.1,"h":78.435,"l":78.1,"n":184,"o":78.37,"t":"2026-10-16T19:50:00Z","v":7494,"vw":78.274085},{"c":78.11,"h":78.2,"l":78.05,"n":597,"o":78.13,"t":"2026-10-16T19:55:00Z","v":14771,"vw":78.109238},{"c":78.05,"h":78.05,"l":78.05,"n":9,"o":78.05,"t":"2026-10-16T20:00:00Z","v":25208,"vw":78.05},{"c":77.91,"h":78.53,"l":77.59,"n":166,"o":77.69,"t":"2026-10-19T13:35:00Z","v":2616,"vw":77.847736},{"c":78.06,"h":78.06,"l":77.73,"n":218,"o":77.83,"t":"2026-10-19T13:40:00Z","v":4576,"vw":77.817293},{"c":78.01,"h":78.06,"l":77.85,"n":40,"o":77.85,"t":"2026-10-19T13:45:00Z","v":529,"vw":77.973576},{"c":77.88,"h":77.88,"l":77.41,"n":45,"o":77.61,"t":"2026-10-19T13:55:00Z","v":1042,"vw":77.59854},{"c":77.87,"h":77.87,"l":77.87,"n":3,"o":77.87,"t":"2026-10-19T14:05:00Z","v":102,"vw":77.87},{"c":77.88,"h":77.88,"l":77.87,"n":21,"o":77.87,"t":"2026-10-19T14:10:00Z","v":892,"vw":77.876},{"c":77.77,"h":77.78,"l":77.77,"n":19,"o":77.78,"t":"2026-10-19T14:20:00Z","v":829,"vw":77.776},{"c":77.89,"h":77.89,"l":77.89,"n":4,"o":77.89,"t":"2026-10-19T14:25:00Z","v":217,"vw":77.89},{"c":77.89,"h":77.89,"l":77.89,"n":7,"o":77.89,"t":"2026-10-19T14:30:00Z","v":163,"vw":77.89},{"c":77.81,"h":77.82,"l":77.81,"n":16,"o":77.81,"t":"2026-10-19T14:35:00Z","v":826,"vw":77.813992},{"c":77.58,"h":77.77,"l":77.58,"n":27,"o":77.77,"t":"2026-10-19T14:40:00Z","v":600,"vw":77.72},{"c":77.57,"h":77.57,"l":77.57,"n":24,"o":77.57,"t":"2026-10-19T14:45:00Z","v":683,"vw":77.57},{"c":77.92,"h":77.92,"l":77.92,"n":12,"o":77.92,"t":"2026-10-19T15:10:00Z","v":538,"vw":77.92},{"c":78.06,"h":78.13,"l":78.06,"n":11,"o":78.06,"t":"2026-10-19T15:15:00Z","v":642,"vw":78.094646},{"c":77.98,"h":77.98,"l":77.955,"n":30,"o":77.97,"t":"2026-10-19T15:25:00Z","v":989,"vw":77.969},{"c":77.99,"h":77.99,"l":77.99,"n":34,"o":77.99,"t":"2026-10-19T15:40:00Z","v":686,"vw":77.99},{"c":77.81,"h":77.94,"l":77.81,"n":44,"o":77.94,"t":"2026-10-19T15:50:00Z","v":1218,"vw":77.898333},{"c":77.84,"h":77.84,"l":77.84,"n":3,"o":77.84,"t":"2026-10-19T16:00:00Z","v":122,"vw":77.84},{"c":77.73,"h":77.805,"l":77.73,"n":15,"o":77.805,"t":"2026-10-19T16:20:00Z","v":313,"vw":77.774136},{"c":77.71,"h":77.71,"l":77.71,"n":7,"o":77.71,"t":"2026-10-19T16:25:00Z","v":194,"vw":77.71},{"c":77.7,"h":77.7,"l":77.7,"n":23,"o":77.7,"t":"2026-10-19T16:35:00Z","v":624,"vw":77.7},{"c":77.62,"h":77.62,"l":77.62,"n":7,"o":77.62,"t":"2026-10-19T16:55:00Z","v":233,"vw":77.62},{"c":77.61,"h":77.62,"l":77.61,"n":8,"o":77.61,"t":"2026-10-19T17:00:00Z","v":333,"vw":77.613333},{"c":77.405,"h":77.46,"l":77.405,"n":8,"o":77.46,"t":"2026-10-19T17:05:00Z","v":285,"vw":77.431961},{"c":77.31,"h":77.36,"l":77.31,"n":6,"o":77.36,"t":"2026-10-19T17:10:00Z","v":219,"vw":77.335},{"c":77.39,"h":77.39,"l":77.39,"n":4,"o":77.39,"t":"2026-10-19T17:20:00Z","v":117,"vw":77.39},{"c":77.46,"h":77.46,"l":77.46,"n":6,"o":77.46,"t":"2026-10-19T17:25:00Z","v":119,"vw":77.46},{"c":77.53,"h":77.53,"l":77.53,"n":8,"o":77.53,"t":"2026-10-19T17:30:00Z","v":189,"vw":77.53},{"c":77.56,"h":77.57,"l":77.51,"n":14,"o":77.51,"t":"2026-10-19T17:40:00Z","v":384,"vw":77.546667},{"c":77.54,"h":77.54,"l":77.54,"n":8,"o":77.54,"t":"2026-10-19T17:45:00Z","v":308,"vw":77.54},{"c":77.42,"h":77.46,"l":77.42,"n":22,"o":77.46,"t":"2026-10-19T18:00:00Z","v":449,"vw":77.446667},{"c":77.41,"h":77.41,"l":77.41,"n":5,"o":77.41,"t":"2026-10-19T18:10:00Z","v":114,"vw":77.41},{"c":77.34,"h":77.43,"l":77.34,"n":26,"o":77.43,"t":"2026-10-19T18:30:00Z","v":794,"vw":77.400075},{"c":77.42,"h":77.42,"l":77.42,"n":7,"o":77.42,"t":"2026-10-19T18:35:00Z","v":162,"vw":77.42},{"c":77.2,"h":77.2,"l":77.2,"n":10,"o":77.2,"t":"2026-10-19T18:40:00Z","v":180,"vw":77.2},{"c":77.3,"h":77.48,"l":77.3,"n":12,"o":77.48,"t":"2026-10-19T18:45:00Z","v":323,"vw":77.39},{"c":77.29,"h":77.29,"l":77.29,"n":8,"o":77.29,"t":"2026-10-19T18:50:00Z","v":150,"vw":77.29},{"c":77.22,"h":77.22,"l":77.22,"n":3,"o":77.22,"t":"2026-10-19T19:00:00Z","v":145,"vw":77.22},{"c":77.4,"h":77.4,"l":77.23,"n":43,"o":77.23,"t":"2026-10-19T19:05:00Z","v":760,"vw":77.286667},{"c":77.4233,"h":77.4233,"l":77.4233,"n":7,"o":77.4233,"t":"2026-10-19T19:15:00Z","v":295,"vw":77.4233},{"c":77.32,"h":77.42,"l":77.32,"n":30,"o":77.42,"t":"2026-10-19T19:20:00Z","v":2483,"vw":77.406156},{"c":77.44,"h":77.44,"l":77.43,"n":39,"o":77.43,"t":"2026-10-19T19:25:00Z","v":874,"vw":77.435868},{"c":77.34,"h":77.34,"l":77.34,"n":22,"o":77.34,"t":"2026-10-19T19:30:00Z","v":487,"vw":77.34},{"c":77.11,"h":77.11,"l":77.11,"n":10,"o":77.11,"t":"2026-10-19T19:40:00Z","v":121,"vw":77.11},{"c":77.23,"h":77.23,"l":77.17,"n":22,"o":77.17,"t":"2026-10-19T19:45:00Z","v":289,"vw":77.2},{"c":77.34,"h":77.34,"l":77.16,"n":140,"o":77.16,"t":"2026-10-19T19:50:00Z","v":4532,"vw":77.298202},{"c":77.43,"h":77.49,"l":77.33,"n":253,"o":77.33,"t":"2026-10-19T19:55:00Z","v":5390,"vw":77.435364},{"c":77.51,"h":77.51,"l":77.51,"n":8,"o":77.51,"t":"2026-10-19T20:00:00Z","v":18791,"vw":77.51},{"c":77.58,"h":77.62,"l":77.58,"n":34,"o":77.62,"t":"2026-10-19T23:45:00Z","v":2142,"vw":77.6},{"c":77.54,"h":77.88,"l":77.54,"n":4,"o":77.87,"t":"2026-10-20T09:05:00Z","v":331,"vw":77.762632},{"c":77.95,"h":77.95,"l":77.95,"n":3,"o":77.95,"t":"2026-10-20T13:15:00Z","v":195,"vw":77.95},{"c":78.25,"h":78.37,"l":77.9,"n":471,"o":77.9,"t":"2026-10-20T13:30:00Z","v":4328,"vw":78.135898},{"c":78.49,"h":78.49,"l":78.49,"n":16,"o":78.49,"t":"2026-10-20T13:40:00Z","v":376,"vw":78.49},{"c":78.32,"h":78.32,"l":78.32,"n":9,"o":78.32,"t":"2026-10-20T13:45:00Z","v":186,"vw":78.32},{"c":79.38,"h":79.38,"l":79.24,"n":20,"o":79.325,"t":"2026-10-20T13:55:00Z","v":631,"vw":79.315},{"c":79.075,"h":79.09,"l":79.075,"n":8,"o":79.09,"t":"2026-10-20T14:20:00Z","v":222,"vw":79.0825},{"c":79.07,"h":79.07,"l":79.04,"n":27,"o":79.04,"t":"2026-10-20T14:30:00Z","v":590,"vw":79.056667},{"c":78.8,"h":78.8,"l":78.8,"n":9,"o":78.8,"t":"2026-10-20T14:35:00Z","v":126,"vw":78.8},{"c":78.775,"h":79.03,"l":78.775,"n":35,"o":78.86,"t":"2026-10-20T14:40:00Z","v":2364,"vw":78.938333},{"c":79.17,"h":79.17,"l":79.17,"n":15,"o":79.17,"t":"2026-10-20T14:45:00Z","v":227,"vw":79.17},{"c":79.2,"h":79.2,"l":79.2,"n":27,"o":79.2,"t":"2026-10-20T14:50:00Z","v":662,"vw":79.2},{"c":79.02,"h":79.02,"l":79.02,"n":35,"o":79.02,"t":"2026-10-20T14:55:00Z","v":719,"vw":79.02},{"c":78.88,"h":78.91,"l":78.88,"n":20,"o":78.91,"t":"2026-10-20T15:00:00Z","v":735,"vw":78.9025},{"c":78.645,"h":78.73,"l":78.645,"n":26,"o":78.73,"t":"2026-10-20T15:05:00Z","v":709,"vw":78.701667},{"c":78.685,"h":78.72,"l":78.685,"n":38,"o":78.72,"t":"2026-10-20T15:15:00Z","v":901,"vw":78.711018},{"c":78.55,"h":78.55,"l":78.52,"n":18,"o":78.52,"t":"2026-10-20T15:25:00Z","v":275,"vw":78.535},{"c":78.73,"h":78.73,"l":78.73,"n":18,"o":78.73,"t":"2026-10-20T15:40:00Z","v":633,"vw":78.73},{"c":78.67,"h":78.67,"l":78.67,"n":29,"o":78.67,"t":"2026-10-20T15:45:00Z","v":792,"vw":78.67},{"c":78.47,"h":78.47,"l":78.47,"n":14,"o":78.47,"t":"2026-10-20T16:10:00Z","v":658,"vw":78.47},{"c":78.28,"h":78.28,"l":78.28,"n":12,"o":78.28,"t":"2026-10-20T16:50:00Z","v":272,"vw":78.28},{"c":78.4,"h":78.4,"l":78.31,"n":61,"o":78.31,"t":"2026-10-20T16:55:00Z","v":1869,"vw":78.350826},{"c":78.39,"h":78.48,"l":78.39,"n":33,"o":78.48,"t":"2026-10-20T17:00:00Z","v":971,"vw":78.426667},{"c":78.35,"h":78.36,"l":78.35,"n":18,"o":78.35,"t":"2026-10-20T17:20:00Z","v":647,"vw":78.354988},{"c":78.5,"h":78.5,"l":78.35,"n":96,"o":78.39,"t":"2026-10-20T17:45:00Z","v":4441,"vw":78.391282},{"c":78.24,"h":78.37,"l":78.24,"n":30,"o":78.37,"t":"2026-10-20T17:55:00Z","v":1869,"vw":78.343617},{"c":78.35,"h":78.35,"l":78.35,"n":4,"o":78.35,"t":"2026-10-20T18:05:00Z","v":202,"vw":78.35},{"c":78.26,"h":78.26,"l":78.26,"n":9,"o":78.26,"t":"2026-10-20T18:15:00Z","v":268,"vw":78.26},{"c":78.185,"h":78.185,"l":78.185,"n":6,"o":78.185,"t":"2026-10-20T18:30:00Z","v":121,"vw":78.185},{"c":78.09,"h":78.09,"l":78.09,"n":6,"o":78.09,"t":"2026-10-20T18:50:00Z","v":112,"vw":78.09},{"c":78.35,"h":78.36,"l":78.34,"n":43,"o":78.34,"t":"2026-10-20T19:00:00Z","v":1805,"vw":78.35},{"c":78.45,"h":78.45,"l":78.42,"n":20,"o":78.42,"t":"2026-10-20T19:15:00Z","v":451,"vw":78.435},{"c":78.5,"h":78.5,"l":78.36,"n":104,"o":78.36,"t":"2026-10-20T19:25:00Z","v":2782,"vw":78.423992},{"c":78.47,"h":78.5,"l":78.45,"n":32,"o":78.5,"t":"2026-10-20T19:30:00Z","v":1206,"vw":78.47375},{"c":78.42,"h":78.42,"l":78.42,"n":32,"o":78.42,"t":"2026-10-20T19:35:00Z","v":503,"vw":78.42},{"c":78.535,"h":78.535,"l":78.405,"n":67,"o":78.405,"t":"2026-10-20T19:40:00Z","v":2827,"vw":78.493619},{"c":78.57,"h":78.6,"l":78.53,"n":30,"o":78.53,"t":"2026-10-20T19:50:00Z","v":1616,"vw":78.572119},{"c":78.59,"h":78.86,"l":78.58,"n":298,"o":78.6,"t":"2026-10-20T19:55:00Z","v":7916,"vw":78.654337},{"c":78.59,"h":78.59,"l":78.59,"n":8,"o":78.59,"t":"2026-10-20T20:00:00Z","v":15597,"vw":78.59},{"c":78.6,"h":78.6,"l":78.6,"n":16,"o":78.6,"t":"2026-10-21T13:20:00Z","v":507,"vw":78.6},{"c":78.595,"h":78.73,"l":78.5,"n":63,"o":78.58,"t":"2026-10-21T13:30:00Z","v":1903,"vw":78.587558},{"c":78.4,"h":78.595,"l":78.4,"n":76,"o":78.595,"t":"2026-10-21T13:35:00Z","v":851,"vw":78.4975},{"c":78.3,"h":78.3,"l":78.3,"n":2,"o":78.3,"t":"2026-10-21T13:40:00Z","v":493,"vw":78.3},{"c":78.55,"h":78.55,"l":78.55,"n":19,"o":78.55,"t":"2026-10-21T13:50:00Z","v":568,"vw":78.55},{"c":78.565,"h":78.69,"l":78.565,"n":20,"o":78.69,"t":"2026-10-21T13:55:00Z","v":788,"vw":78.611667},{"c":78.53,"h":78.53,"l":78.53,"n":3,"o":78.53,"t":"2026-10-21T14:00:00Z","v":103,"vw":78.53},{"c":78.31,"h":78.31,"l":78.31,"n":13,"o":78.31,"t":"2026-10-21T14:05:00Z","v":474,"vw":78.31},{"c":78.225,"h":78.225,"l":78.225,"n":11,"o":78.225,"t":"2026-10-21T14:15:00Z","v":253,"vw":78.225},{"c":78.55,"h":78.55,"l":78.54,"n":46,"o":78.54,"t":"2026-10-21T14:35:00Z","v":1443,"vw":78.54375},{"c":78.34,"h":78.34,"l":78.34,"n":17,"o":78.34,"t":"2026-10-21T14:40:00Z","v":556,"vw":78.34},{"c":78.305,"h":78.305,"l":78.305,"n":4,"o":78.305,"t":"2026-10-21T14:45:00Z","v":103,"vw":78.305},{"c":78.245,"h":78.245,"l":78.24,"n":16,"o":78.24,"t":"2026-10-21T14:50:00Z","v":345,"vw":78.2425},{"c":77.95,"h":77.96,"l":77.95,"n":7,"o":77.96,"t":"2026-10-21T15:00:00Z","v":221,"vw":77.955},{"c":78.11,"h":78.11,"l":78,"n":29,"o":78,"t":"2026-10-21T15:25:00Z","v":671,"vw":78.073333},{"c":78.14,"h":78.14,"l":78.14,"n":8,"o":78.14,"t":"2026-10-21T15:45:00Z","v":448,"vw":78.14},{"c":78.07,"h":78.07,"l":78.07,"n":6,"o":78.07,"t":"2026-10-21T16:15:00Z","v":247,"vw":78.07},{"c":78.26,"h":78.26,"l":78.26,"n":37,"o":78.26,"t":"2026-10-21T16:35:00Z","v":404,"vw":78.26},{"c":78.19,"h":78.2,"l":78.19,"n":10,"o":78.2,"t":"2026-10-21T17:30:00Z","v":318,"vw":78.195},{"c":78.14,"h":78.14,"l":78.14,"n":5,"o":78.14,"t":"2026-10-21T17:35:00Z","v":105,"vw":78.14},{"c":78.09,"h":78.14,"l":78.09,"n":21,"o":78.14,"t":"2026-10-21T17:40:00Z","v":752,"vw":78.11},{"c":78.03,"h":78.13,"l":78.03,"n":20,"o":78.13,"t":"2026-10-21T17:50:00Z","v":491,"vw":78.08},{"c":77.93,"h":77.94,"l":77.93,"n":20,"o":77.94,"t":"2026-10-21T18:10:00Z","v":265,"vw":77.935},{"c":78.04,"h":78.1,"l":78.04,"n":58,"o":78.09,"t":"2026-10-21T18:40:00Z","v":2148,"vw":78.077143},{"c":77.91,"h":78.06,"l":77.91,"n":20,"o":78.06,"t":"2026-10-21T18:45:00Z","v":808,"vw":77.990569},{"c":77.815,"h":77.815,"l":77.815,"n":6,"o":77.815,"t":"2026-10-21T18:50:00Z","v":109,"vw":77.815},{"c":77.69,"h":77.69,"l":77.69,"n":14,"o":77.69,"t":"2026-10-21T18:55:00Z","v":347,"vw":77.69},{"c":77.78,"h":77.78,"l":77.75,"n":30,"o":77.75,"t":"2026-10-21T19:05:00Z","v":679,"vw":77.76},{"c":77.955,"h":78.04,"l":77.955,"n":28,"o":78.04,"t":"2026-10-21T19:20:00Z","v":530,"vw":77.9975},{"c":78.24,"h":78.24,"l":77.95,"n":72,"o":77.95,"t":"2026-10-21T19:25:00Z","v":2386,"vw":78.037027},{"c":78.235,"h":78.24,"l":78.235,"n":12,"o":78.24,"t":"2026-10-21T19:30:00Z","v":1182,"vw":78.239545},{"c":78.14,"h":78.16,"l":78.14,"n":25,"o":78.16,"t":"2026-10-21T19:35:00Z","v":549,"vw":78.15},{"c":78.1,"h":78.1,"l":78.1,"n":21,"o":78.1,"t":"2026-10-21T19:40:00Z","v":298,"vw":78.1},{"c":78.12,"h":78.24,"l":78.11,"n":115,"o":78.21,"t":"2026-10-21T19:50:00Z","v":3405,"vw":78.16875},{"c":78,"h":78.16,"l":77.975,"n":231,"o":78.16,"t":"2026-10-21T19:55:00Z","v":3843,"vw":78.063236},{"c":78.08,"h":78.08,"l":78.08,"n":7,"o":78.08,"t":"2026-10-21T20:00:00Z","v":10370,"vw":78.08},{"c":78.1,"h":78.1,"l":78.1,"n":5,"o":78.1,"t":"2026-10-21T21:50:00Z","v":496,"vw":78.1},{"c":76.61,"h":77,"l":76.61,"n":21,"o":77,"t":"2026-10-21T21:55:00Z","v":222,"vw":76.805},{"c":77.1,"h":77.1,"l":77.1,"n":2,"o":77.1,"t":"2026-10-21T22:15:00Z","v":121,"vw":77.1},{"c":76.2,"h":76.2,"l":76.2,"n":3,"o":76.2,"t":"2026-10-21T22:20:00Z","v":492,"vw":76.2},{"c":77.2,"h":80,"l":77,"n":33,"o":77,"t":"2026-10-22T12:40:00Z","v":3312,"vw":77.660597},{"c":77,"h":77,"l":77,"n":3,"o":77,"t":"2026-10-22T12:55:00Z","v":102,"vw":77},{"c":77.4,"h":77.4,"l":77.4,"n":27,"o":77.4,"t":"2026-10-22T13:15:00Z","v":2030,"vw":77.4},{"c":76.425,"h":76.77,"l":76,"n":187,"o":76.25,"t":"2026-10-22T13:30:00Z","v":1906,"vw":76.286253},{"c":77.255,"h":77.54,"l":76.38,"n":127,"o":76.77,"t":"2026-10-22T13:35:00Z","v":3241,"vw":76.823667},{"c":77.03,"h":77.23,"l":77.03,"n":7,"o":77.23,"t":"2026-10-22T13:40:00Z","v":250,"vw":77.13},{"c":76.855,"h":76.855,"l":76.855,"n":4,"o":76.855,"t":"2026-10-22T13:50:00Z","v":235,"vw":76.855},{"c":77.72,"h":77.72,"l":77.2,"n":25,"o":77.2,"t":"2026-10-22T13:55:00Z","v":813,"vw":77.492},{"c":76.785,"h":77.72,"l":76.785,"n":83,"o":77.72,"t":"2026-10-22T14:00:00Z","v":1867,"vw":77.038182},{"c":77.09,"h":77.09,"l":77.09,"n":8,"o":77.09,"t":"2026-10-22T14:05:00Z","v":128,"vw":77.09},{"c":77.46,"h":77.51,"l":76.78,"n":131,"o":77.09,"t":"2026-10-22T14:10:00Z","v":3385,"vw":77.236802},{"c":77.34,"h":77.355,"l":77.33,"n":41,"o":77.33,"t":"2026-10-22T14:25:00Z","v":1194,"vw":77.33875},{"c":77.2325,"h":77.37,"l":77.225,"n":34,"o":77.35,"t":"2026-10-22T14:30:00Z","v":2044,"vw":77.244384},{"c":77.25,"h":77.25,"l":77.25,"n":27,"o":77.25,"t":"2026-10-22T14:35:00Z","v":532,"vw":77.25},{"c":77.465,"h":77.465,"l":77.465,"n":6,"o":77.465,"t":"2026-10-22T14:50:00Z","v":149,"vw":77.465},{"c":77.66,"h":77.66,"l":77.66,"n":6,"o":77.66,"t":"2026-10-22T15:00:00Z","v":138,"vw":77.66},{"c":77.79,"h":77.85,"l":77.75,"n":23,"o":77.75,"t":"2026-10-22T15:05:00Z","v":577,"vw":77.785},{"c":78.19,"h":78.19,"l":77.97,"n":30,"o":77.99,"t":"2026-10-22T15:15:00Z","v":946,"vw":78.026},{"c":77.59,"h":77.89,"l":77.59,"n":22,"o":77.89,"t":"2026-10-22T15:20:00Z","v":395,"vw":77.763502},{"c":78.185,"h":78.185,"l":78.185,"n":3,"o":78.185,"t":"2026-10-22T15:35:00Z","v":107,"vw":78.185},{"c":77.93,"h":77.985,"l":77.93,"n":26,"o":77.985,"t":"2026-10-22T15:40:00Z","v":762,"vw":77.947243},{"c":77.82,"h":77.85,"l":77.82,"n":13,"o":77.85,"t":"2026-10-22T15:45:00Z","v":748,"vw":77.840726},{"c":77.89,"h":77.89,"l":77.89,"n":8,"o":77.89,"t":"2026-10-22T15:50:00Z","v":146,"vw":77.89},{"c":77.995,"h":77.995,"l":77.92,"n":47,"o":77.92,"t":"2026-10-22T16:00:00Z","v":1863,"vw":77.945417},{"c":78.28,"h":78.28,"l":78.07,"n":32,"o":78.07,"t":"2026-10-22T16:05:00Z","v":642,"vw":78.193333},{"c":78.265,"h":78.265,"l":78.265,"n":8,"o":78.265,"t":"2026-10-22T16:10:00Z","v":143,"vw":78.265},{"c":78.285,"h":78.285,"l":78.285,"n":2,"o":78.285,"t":"2026-10-22T16:20:00Z","v":101,"vw":78.285},{"c":78.445,"h":78.445,"l":78.42,"n":40,"o":78.42,"t":"2026-10-22T16:25:00Z","v":964,"vw":78.434324},{"c":78.5,"h":78.5,"l":78.41,"n":7,"o":78.41,"t":"2026-10-22T16:30:00Z","v":445,"vw":78.44},{"c":78.62,"h":78.62,"l":78.62,"n":8,"o":78.62,"t":"2026-10-22T16:35:00Z","v":142,"vw":78.62},{"c":78.5,"h":78.54,"l":78.5,"n":52,"o":78.54,"t":"2026-10-22T16:40:00Z","v":1370,"vw":78.5275},{"c":78.76,"h":78.76,"l":78.76,"n":15,"o":78.76,"t":"2026-10-22T16:50:00Z","v":320,"vw":78.76},{"c":78.99,"h":78.99,"l":78.99,"n":9,"o":78.99,"t":"2026-10-22T16:55:00Z","v":350,"vw":78.99},{"c":78.885,"h":78.885,"l":78.84,"n":33,"o":78.84,"t":"2026-10-22T17:10:00Z","v":745,"vw":78.855},{"c":78.805,"h":78.805,"l":78.805,"n":5,"o":78.805,"t":"2026-10-22T17:15:00Z","v":104,"vw":78.805},{"c":78.71,"h":78.79,"l":78.7,"n":39,"o":78.79,"t":"2026-10-22T17:20:00Z","v":1410,"vw":78.724167},{"c":78.815,"h":78.815,"l":78.815,"n":18,"o":78.815,"t":"2026-10-22T17:25:00Z","v":431,"vw":78.815},{"c":78.68,"h":78.68,"l":78.68,"n":17,"o":78.68,"t":"2026-10-22T17:30:00Z","v":335,"vw":78.68},{"c":78.57,"h":78.57,"l":78.56,"n":18,"o":78.56,"t":"2026-10-22T17:40:00Z","v":659,"vw":78.565},{"c":78.565,"h":78.565,"l":78.565,"n":3,"o":78.565,"t":"2026-10-22T17:45:00Z","v":107,"vw":78.565},{"c":78.45,"h":78.45,"l":78.45,"n":4,"o":78.45,"t":"2026-10-22T17:50:00Z","v":137,"vw":78.45},{"c":78.49,"h":78.735,"l":78.38,"n":100,"o":78.38,"t":"2026-10-22T18:05:00Z","v":3726,"vw":78.519584},{"c":78.58,"h":78.58,"l":78.58,"n":9,"o":78.58,"t":"2026-10-22T18:10:00Z","v":769,"vw":78.58},{"c":78.765,"h":78.765,"l":78.71,"n":18,"o":78.73,"t":"2026-10-22T18:15:00Z","v":530,"vw":78.72875},{"c":78.8,"h":78.8,"l":78.8,"n":5,"o":78.8,"t":"2026-10-22T18:20:00Z","v":223,"vw":78.8},{"c":78.76,"h":78.76,"l":78.76,"n":12,"o":78.76,"t":"2026-10-22T18:25:00Z","v":373,"vw":78.76},{"c":78.7,"h":78.7,"l":78.61,"n":22,"o":78.61,"t":"2026-10-22T18:30:00Z","v":1041,"vw":78.638024}],"history":[{"c":55.84,"h":58.08,"l":55.61,"n":1058,"o":58.08,"t":"2024-10-21T04:00:00Z","v":16306,"vw":55.939345},{"c":56.33,"h":56.42,"l":55.64,"n":693,"o":55.64,"t":"2024-10-22T04:00:00Z","v":16111,"vw":56.292189},{"c":58.19,"h":58.28,"l":55.97,"n":1221,"o":55.97,"t":"2024-10-23T04:00:00Z","v":32089,"vw":57.551766},{"c":58.64,"h":58.64,"l":55.8622,"n":881,"o":55.8622,"t":"2024-10-24T04:00:00Z","v":18716,"vw":57.694326},{"c":56.89,"h":58.43,"l":56.6,"n":891,"o":58.43,"t":"2024-10-25T04:00:00Z","v":17988,"vw":56.941003},{"c":58.36,"h":59.24,"l":57.25,"n":992,"o":57.25,"t":"2024-10-28T04:00:00Z","v":19106,"vw":58.48036},{"c":58.12,"h":58.49,"l":57.8,"n":688,"o":57.83,"t":"2024-10-29T04:00:00Z","v":12287,"vw":58.105065},{"c":58.43,"h":58.795,"l":58.23,"n":679,"o":58.3,"t":"2024-10-30T04:00:00Z","v":9721,"vw":58.426859},{"c":56.69,"h":58.08,"l":56.69,"n":722,"o":58.08,"t":"2024-10-31T04:00:00Z","v":14688,"vw":56.816648},{"c":57.16,"h":57.63,"l":56.31,"n":579,"o":57.36,"t":"2024-11-01T04:00:00Z","v":12629,"vw":57.013895},{"c":56.66,"h":57.445,"l":56.46,"n":1171,"o":56.705,"t":"2024-11-04T05:00:00Z","v":17641,"vw":56.751133},{"c":58.59,"h":58.74,"l":57.49,"n":1376,"o":57.49,"t":"2024-11-05T05:00:00Z","v":22065,"vw":58.416777},{"c":66.92,"h":68.015,"l":62.4,"n":4324,"o":62.56,"t":"2024-11-06T05:00:00Z","v":119586,"vw":66.203706},{"c":63.66,"h":65.99,"l":63.04,"n":2390,"o":65.62,"t":"2024-11-07T05:00:00Z","v":51538,"vw":64.022873},{"c":63.95,"h":64.59,"l":63.8,"n":1152,"o":64.13,"t":"2024-11-08T05:00:00Z","v":26131,"vw":63.989593},{"c":64.34,"h":65.405,"l":63.92,"n":2259,"o":64.82,"t":"2024-11-11T05:00:00Z","v":42266,"vw":64.525898},{"c":63.4,"h":65.56,"l":63.22,"n":2005,"o":65.03,"t":"2024-11-12T05:00:00Z","v":43044,"vw":63.845936},{"c":63.59,"h":64.7,"l":62.75,"n":1199,"o":63.98,"t":"2024-11-13T05:00:00Z","v":21959,"vw":63.606083},{"c":63.27,"h":64.1,"l":62.1,"n":1495,"o":64.1,"t":"2024-11-14T05:00:00Z","v":26913,"vw":63.111456},{"c":63.3,"h":63.66,"l":62.04,"n":1046,"o":63.6,"t":"2024-11-15T05:00:00Z","v":18325,"vw":63.116083},{"c":61.79,"h":63.46,"l":61.77,"n":1019,"o":63,"t":"2024-11-18T05:00:00Z","v":21876,"vw":62.229824},{"c":61.69,"h":62.225,"l":61.05,"n":798,"o":61.24,"t":"2024-11-19T05:00:00Z","v":17206,"vw":61.548651},{"c":61.79,"h":61.79,"l":60.9,"n":1237,"o":61.125,"t":"2024-11-20T05:00:00Z","v":20603,"vw":61.532716},{"c":62.62,"h":63.045,"l":61.523,"n":1367,"o":61.78,"t":"2024-11-21T05:00:00Z","v":23346,"vw":62.668121},{"c":64.24,"h":64.26,"l":62.69,"n":1430,"o":62.75,"t":"2024-11-22T05:00:00Z","v":32011,"vw":63.709577},{"c":64.04,"h":66.37,"l":63.84,"n":1906,"o":65.09,"t":"2024-11-25T05:00:00Z","v":53909,"vw":64.439848},{"c":63.23,"h":63.91,"l":62.94,"n":1153,"o":63.43,"t":"2024-11-26T05:00:00Z","v":16917,"vw":63.380159},{"c":63.8,"h":64.15,"l":63.215,"n":1509,"o":63.86,"t":"2024-11-27T05:00:00Z","v":27067,"vw":63.806031},{"c":64.07,"h":64.71,"l":63.08,"n":1034,"o":64.71,"t":"2024-11-29T05:00:00Z","v":17650,"vw":63.820019},{"c":64.35,"h":64.99,"l":62.8636,"n":1806,"o":64.45,"t":"2024-12-02T05:00:00Z","v":34689,"vw":64.316412},{"c":63.63,"h":64.15,"l":63.16,"n":962,"o":64.12,"t":"2024-12-03T05:00:00Z","v":17997,"vw":63.693795},{"c":64.63,"h":64.84,"l":63.22,"n":1404,"o":63.22,"t":"2024-12-04T05:00:00Z","v":32885,"vw":64.378746},{"c":64.78,"h":65.16,"l":64.1,"n":1545,"o":64.5,"t":"2024-12-05T05:00:00Z","v":24422,"vw":64.772231},{"c":64.4,"h":65.32,"l":63.94,"n":1271,"o":65.32,"t":"2024-12-06T05:00:00Z","v":15978,"vw":64.375037},{"c":64.9,"h":65.7,"l":64.27,"n":1842,"o":64.61,"t":"2024-12-09T05:00:00Z","v":30567,"vw":64.845103},{"c":65.51,"h":66.03,"l":64.09,"n":1730,"o":64.09,"t":"2024-12-10T05:00:00Z","v":36909,"vw":65.341953},{"c":66.55,"h":66.8,"l":65.256,"n":1555,"o":66.08,"t":"2024-12-11T05:00:00Z","v":32760,"vw":66.435327},{"c":66.06,"h":66.98,"l":64.95,"n":1159,"o":66.5,"t":"2024-12-12T05:00:00Z","v":28752,"vw":65.831584},{"c":65.87,"h":66.29,"l":64.64,"n":1552,"o":66.29,"t":"2024-12-13T05:00:00Z","v":26810,"vw":65.583589},{"c":66.77,"h":66.85,"l":65.2184,"n":1481,"o":66.15,"t":"2024-12-16T05:00:00Z","v":21689,"vw":66.466161},{"c":64.79,"h":66.65,"l":64.51,"n":1627,"o":66.135,"t":"2024-12-17T05:00:00Z","v":25357,"vw":65.250732},{"c":61.795,"h":65.89,"l":61.3,"n":7166,"o":65.19,"t":"2024-12-18T05:00:00Z","v":70914,"vw":63.502105},{"c":61.74,"h":63.9017,"l":61.11,"n":2187,"o":63.9017,"t":"2024-12-19T05:00:00Z","v":34500,"vw":61.86938},{"c":60.74,"h":62.27,"l":60.16,"n":2053,"o":60.85,"t":"2024-12-20T05:00:00Z","v":98546,"vw":60.922929},{"c":59.91,"h":61.43,"l":59.26,"n":2294,"o":60.65,"t":"2024-12-23T05:00:00Z","v":43139,"vw":59.844823},{"c":61.27,"h":61.27,"l":60.1,"n":860,"o":60.1,"t":"2024-12-24T05:00:00Z","v":16826,"vw":60.734687},{"c":60.98,"h":61.23,"l":60,"n":1518,"o":60.955,"t":"2024-12-26T05:00:00Z","v":29740,"vw":60.671069},{"c":60.02,"h":61.41,"l":59.71,"n":2446,"o":60.64,"t":"2024-12-27T05:00:00Z","v":27778,"vw":60.180745},{"c":59.77,"h":60.17,"l":59.09,"n":1423,"o":59.09,"t":"2024-12-30T05:00:00Z","v":23229,"vw":59.673497},{"c":59.7,"h":60.51,"l":59.7,"n":2848,"o":60.23,"t":"2024-12-31T05:00:00Z","v":36099,"vw":59.895839},{"c":58.56,"h":60.67,"l":58.56,"n":1459,"o":60.27,"t":"2025-01-02T05:00:00Z","v":24229,"vw":59.070745},{"c":59.34,"h":59.34,"l":57.36,"n":1769,"o":58.75,"t":"2025-01-03T05:00:00Z","v":28352,"vw":58.860207},{"c":58.97,"h":59.58,"l":58.69,"n":1767,"o":59.28,"t":"2025-01-06T05:00:00Z","v":31418,"vw":59.049995},{"c":58.405,"h":59.1,"l":57.91,"n":1449,"o":59.1,"t":"2025-01-07T05:00:00Z","v":27084,"vw":58.269612},{"c":58.56,"h":58.85,"l":57.98,"n":1256,"o":58.13,"t":"2025-01-08T05:00:00Z","v":21901,"vw":58.590888},{"c":57.07,"h":57.91,"l":56.09,"n":2115,"o":57.91,"t":"2025-01-10T05:00:00Z","v":34097,"vw":56.842163},{"c":57.805,"h":57.84,"l":56.21,"n":1707,"o":56.7,"t":"2025-01-13T05:00:00Z","v":28856,"vw":57.590494},{"c":59.49,"h":59.49,"l":58.13,"n":1921,"o":58.13,"t":"2025-01-14T05:00:00Z","v":39913,"vw":58.915773},{"c":60.74,"h":61.425,"l":59.8,"n":1159,"o":61.33,"t":"2025-01-15T05:00:00Z","v":19372,"vw":60.649659},{"c":59.87,"h":61.245,"l":58.88,"n":2058,"o":60.86,"t":"2025-01-16T05:00:00Z","v":30798,"vw":59.700853},{"c":60.42,"h":61.0619,"l":59.28,"n":1330,"o":60.1,"t":"2025-01-17T05:00:00Z","v":22009,"vw":60.209869},{"c":62,"h":62.19,"l":60.86,"n":2711,"o":60.86,"t":"2025-01-21T05:00:00Z","v":57401,"vw":61.874317},{"c":59.01,"h":61.16,"l":57.43,"n":2745,"o":61.16,"t":"2025-01-22T05:00:00Z","v":49211,"vw":59.205493},{"c":58.4,"h":60.41,"l":58.14,"n":2893,"o":59.1,"t":"2025-01-23T05:00:00Z","v":55360,"vw":58.710102},{"c":58.66,"h":58.94,"l":56.5,"n":1688,"o":58.01,"t":"2025-01-24T05:00:00Z","v":43013,"vw":58.462945},{"c":59.53,"h":60.39,"l":58.09,"n":1783,"o":58.55,"t":"2025-01-27T05:00:00Z","v":52192,"vw":59.609899},{"c":59.32,"h":60.4657,"l":58.82,"n":1317,"o":59.14,"t":"2025-01-28T05:00:00Z","v":27500,"vw":59.415602},{"c":59.99,"h":60.51,"l":58.79,"n":1406,"o":58.95,"t":"2025-01-29T05:00:00Z","v":26720,"vw":59.738507},{"c":58.99,"h":60.9099,"l":58.91,"n":1368,"o":60.3,"t":"2025-01-30T05:00:00Z","v":26989,"vw":59.711092},{"c":58.79,"h":59.65,"l":58.1,"n":2357,"o":58.6,"t":"2025-01-31T05:00:00Z","v":51242,"vw":58.838517},{"c":58.25,"h":58.48,"l":57,"n":1652,"o":57.4,"t":"2025-02-03T05:00:00Z","v":33911,"vw":58.042323},{"c":59.52,"h":59.72,"l":58.28,"n":1313,"o":58.28,"t":"2025-02-04T05:00:00Z","v":26220,"vw":59.364946},{"c":60.19,"h":60.3,"l":58.6,"n":1373,"o":59.61,"t":"2025-02-05T05:00:00Z","v":32762,"vw":59.945011},{"c":60.66,"h":60.78,"l":59.36,"n":1294,"o":60.34,"t":"2025-02-06T05:00:00Z","v":26783,"vw":60.279771},{"c":59.86,"h":60.82,"l":58.835,"n":1410,"o":60.82,"t":"2025-02-07T05:00:00Z","v":37186,"vw":59.732741},{"c":59.82,"h":60.7699,"l":59.18,"n":2064,"o":59.97,"t":"2025-02-10T05:00:00Z","v":72340,"vw":60.108516},{"c":61.64,"h":61.65,"l":59.75,"n":1389,"o":59.75,"t":"2025-02-11T05:00:00Z","v":39916,"vw":61.035433},{"c":59.5,"h":60.55,"l":59.5,"n":1205,"o":60.55,"t":"2025-02-12T05:00:00Z","v":20044,"vw":59.651417},{"c":59.92,"h":60,"l":58.88,"n":1460,"o":60,"t":"2025-02-13T05:00:00Z","v":20732,"vw":59.794888},{"c":59.73,"h":60.655,"l":59.41,"n":1173,"o":60,"t":"2025-02-14T05:00:00Z","v":18135,"vw":59.655565},{"c":59.87,"h":60.18,"l":59.34,"n":1221,"o":59.45,"t":"2025-02-18T05:00:00Z","v":21245,"vw":59.749904},{"c":59.48,"h":59.71,"l":58.833,"n":1050,"o":59.16,"t":"2025-02-19T05:00:00Z","v":18673,"vw":59.343992},{"c":59.23,"h":59.43,"l":58.23,"n":1370,"o":59.1,"t":"2025-02-20T05:00:00Z","v":23723,"vw":59.005616},{"c":58.78,"h":59.79,"l":58.66,"n":1665,"o":59.79,"t":"2025-02-21T05:00:00Z","v":32291,"vw":59.069156},{"c":57.87,"h":59.08,"l":57.87,"n":1517,"o":59.08,"t":"2025-02-24T05:00:00Z","v":25868,"vw":58.162036},{"c":58.36,"h":58.99,"l":57.905,"n":1547,"o":58.1,"t":"2025-02-25T05:00:00Z","v":29551,"vw":58.414131},{"c":58.63,"h":59.07,"l":57.8,"n":1495,"o":58.39,"t":"2025-02-26T05:00:00Z","v":77938,"vw":58.140776},{"c":58.22,"h":59.55,"l":57.8034,"n":1505,"o":58.29,"t":"2025-02-27T05:00:00Z","v":27784,"vw":58.363371},{"c":59.01,"h":59.45,"l":57.33,"n":1637,"o":58.49,"t":"2025-02-28T05:00:00Z","v":41202,"vw":58.687044},{"c":59.03,"h":60.16,"l":58.81,"n":1912,"o":59.25,"t":"2025-03-03T05:00:00Z","v":37431,"vw":59.242637},{"c":57.25,"h":58.46,"l":57.015,"n":1575,"o":58.46,"t":"2025-03-04T05:00:00Z","v":36284,"vw":57.656174},{"c":57.08,"h":57.89,"l":56.75,"n":1756,"o":57.48,"t":"2025-03-05T05:00:00Z","v":34560,"vw":57.139424},{"c":56.8,"h":57.1,"l":56.18,"n":1604,"o":56.82,"t":"2025-03-06T05:00:00Z","v":26582,"vw":56.820348},{"c":57.11,"h":57.62,"l":56.305,"n":1556,"o":56.39,"t":"2025-03-07T05:00:00Z","v":25198,"vw":57.150323},{"c":55.67,"h":57.28,"l":55.51,"n":1909,"o":56.57,"t":"2025-03-10T04:00:00Z","v":37147,"vw":55.854007},{"c":55.6,"h":56.63,"l":54.7401,"n":1921,"o":55.56,"t":"2025-03-11T04:00:00Z","v":31858,"vw":55.633032},{"c":56.36,"h":56.58,"l":55.24,"n":1932,"o":55.9,"t":"2025-03-12T04:00:00Z","v":30902,"vw":56.269197},{"c":55.93,"h":56.8,"l":55,"n":1477,"o":56.33,"t":"2025-03-13T04:00:00Z","v":32992,"vw":56.121975},{"c":56.66,"h":57.005,"l":55.76,"n":1137,"o":56.33,"t":"2025-03-14T04:00:00Z","v":25633,"vw":56.662839},{"c":56.93,"h":57.14,"l":56.3405,"n":1509,"o":56.41,"t":"2025-03-17T04:00:00Z","v":24367,"vw":56.861765},{"c":57.46,"h":57.49,"l":56.62,"n":1354,"o":56.675,"t":"2025-03-18T04:00:00Z","v":28755,"vw":57.323416},{"c":57.93,"h":58.62,"l":57.43,"n":1200,"o":58.48,"t":"2025-03-19T04:00:00Z","v":53042,"vw":57.969468},{"c":57.14,"h":58.045,"l":57.14,"n":1092,"o":57.58,"t":"2025-03-20T04:00:00Z","v":39737,"vw":57.23642},{"c":56.53,"h":57.44,"l":56.23,"n":1382,"o":56.76,"t":"2025-03-21T04:00:00Z","v":102831,"vw":56.618285},{"c":57.89,"h":58.38,"l":57.1,"n":1513,"o":57.5,"t":"2025-03-24T04:00:00Z","v":28126,"vw":57.806058},{"c":56.91,"h":57.89,"l":56.85,"n":1800,"o":57.74,"t":"2025-03-25T04:00:00Z","v":27785,"vw":57.149455},{"c":57.42,"h":57.97,"l":56.88,"n":1252,"o":57.42,"t":"2025-03-26T04:00:00Z","v":23945,"vw":57.392382},{"c":57.86,"h":58.295,"l":57.015,"n":1497,"o":57.57,"t":"2025-03-27T04:00:00Z","v":36409,"vw":57.723573},{"c":56.48,"h":58.6,"l":56.22,"n":1657,"o":57.53,"t":"2025-03-28T04:00:00Z","v":29030,"vw":56.645971},{"c":55.37,"h":56.28,"l":55.31,"n":1297,"o":55.45,"t":"2025-03-31T04:00:00Z","v":47808,"vw":55.575183},{"c":55.86,"h":55.865,"l":54.91,"n":1489,"o":54.91,"t":"2025-04-01T04:00:00Z","v":29946,"vw":55.655151},{"c":55.65,"h":55.68,"l":54.645,"n":1209,"o":55.05,"t":"2025-04-02T04:00:00Z","v":28245,"vw":55.412888},{"c":51.39,"h":53.51,"l":50,"n":1978,"o":53.51,"t":"2025-04-03T04:00:00Z","v":51347,"vw":51.828449},{"c":51.67,"h":52.21,"l":47.5749,"n":1705,"o":49.39,"t":"2025-04-04T04:00:00Z","v":50509,"vw":51.182628},{"c":50.85,"h":52.88,"l":49.9,"n":1516,"o":50.32,"t":"2025-04-07T04:00:00Z","v":38682,"vw":51.003384},{"c":50.85,"h":52.1844,"l":50.22,"n":1368,"o":52.03,"t":"2025-04-08T04:00:00Z","v":34660,"vw":51.201144},{"c":53.41,"h":55.1,"l":49.705,"n":1928,"o":50.67,"t":"2025-04-09T04:00:00Z","v":41870,"vw":53.21402},{"c":50.54,"h":52.36,"l":49.76,"n":1623,"o":52.36,"t":"2025-04-10T04:00:00Z","v":39335,"vw":50.562956},{"c":50.56,"h":51.74,"l":49.54,"n":1568,"o":50.54,"t":"2025-04-11T04:00:00Z","v":27399,"vw":50.450961},{"c":50.56,"h":51.37,"l":49.31,"n":1993,"o":51.19,"t":"2025-04-14T04:00:00Z","v":37471,"vw":50.570037},{"c":51.6,"h":51.95,"l":50.985,"n":1249,"o":51.1,"t":"2025-04-15T04:00:00Z","v":32774,"vw":51.525139},{"c":52.1,"h":52.4634,"l":51.686,"n":1855,"o":51.83,"t":"2025-04-16T04:00:00Z","v":34365,"vw":52.148872},{"c":53.95,"h":54.97,"l":52.405,"n":2430,"o":52.47,"t":"2025-04-17T04:00:00Z","v":40730,"vw":53.729235},{"c":53.38,"h":54.245,"l":52.63,"n":1742,"o":53.49,"t":"2025-04-21T04:00:00Z","v":48400,"vw":53.34729},{"c":55.38,"h":55.67,"l":50.95,"n":1527,"o":53.98,"t":"2025-04-22T04:00:00Z","v":33083,"vw":54.875056},{"c":55.5,"h":57.68,"l":55.33,"n":1339,"o":56.55,"t":"2025-04-23T04:00:00Z","v":32181,"vw":55.811629},{"c":55.42,"h":55.48,"l":55.04,"n":1266,"o":55.33,"t":"2025-04-24T04:00:00Z","v":21887,"vw":55.342356},{"c":54.79,"h":55.43,"l":53.8781,"n":1050,"o":55.1,"t":"2025-04-25T04:00:00Z","v":67963,"vw":54.820695},{"c":55.42,"h":55.42,"l":54.5,"n":1334,"o":54.79,"t":"2025-04-28T04:00:00Z","v":27433,"vw":55.12524},{"c":55.9,"h":56.4,"l":55,"n":1200,"o":55,"t":"2025-04-29T04:00:00Z","v":19337,"vw":55.827189},{"c":55,"h":55.6,"l":54.625,"n":989,"o":55.32,"t":"2025-04-30T04:00:00Z","v":20839,"vw":55.066945},{"c":55.59,"h":55.94,"l":54.75,"n":1376,"o":55.29,"t":"2025-05-01T04:00:00Z","v":26357,"vw":55.475927},{"c":56.49,"h":57.12,"l":55.89,"n":974,"o":56.07,"t":"2025-05-02T04:00:00Z","v":18043,"vw":56.537576},{"c":56.16,"h":57.6999,"l":56.045,"n":1472,"o":56.2,"t":"2025-05-05T04:00:00Z","v":26238,"vw":56.449917},{"c":56.18,"h":56.84,"l":53.6,"n":950,"o":55.81,"t":"2025-05-06T04:00:00Z","v":26055,"vw":56.315269},{"c":56.16,"h":56.7,"l":55.64,"n":1168,"o":56.28,"t":"2025-05-07T04:00:00Z","v":29998,"vw":56.207131},{"c":57.01,"h":57.48,"l":56.64,"n":1194,"o":56.83,"t":"2025-05-08T04:00:00Z","v":30175,"vw":57.022847},{"c":56.72,"h":56.95,"l":56.3327,"n":904,"o":56.62,"t":"2025-05-09T04:00:00Z","v":13571,"vw":56.658024},{"c":59.27,"h":60.115,"l":58.07,"n":1538,"o":58.07,"t":"2025-05-12T04:00:00Z","v":64743,"vw":59.468143},{"c":58.86,"h":59.79,"l":58.545,"n":1077,"o":59.79,"t":"2025-05-13T04:00:00Z","v":28556,"vw":58.949518},{"c":58.96,"h":59.22,"l":58.07,"n":1105,"o":58.66,"t":"2025-05-14T04:00:00Z","v":27699,"vw":58.905581},{"c":58.81,"h":59.05,"l":58.22,"n":1069,"o":58.92,"t":"2025-05-15T04:00:00Z","v":18249,"vw":58.64086},{"c":58.105,"h":59.15,"l":57.71,"n":1182,"o":58.68,"t":"2025-05-16T04:00:00Z","v":22541,"vw":58.221235},{"c":58.05,"h":58.18,"l":57.53,"n":1052,"o":57.53,"t":"2025-05-19T04:00:00Z","v":15679,"vw":57.999489},{"c":58.5,"h":58.73,"l":58.2,"n":744,"o":58.2,"t":"2025-05-20T04:00:00Z","v":11521,"vw":58.474078},{"c":56.86,"h":57.77,"l":56.695,"n":1447,"o":57.77,"t":"2025-05-21T04:00:00Z","v":24913,"vw":56.968804},{"c":56.2,"h":56.83,"l":55.96,"n":1075,"o":56.59,"t":"2025-05-22T04:00:00Z","v":21907,"vw":56.432372},{"c":56.01,"h":56.3,"l":55.01,"n":1347,"o":55.29,"t":"2025-05-23T04:00:00Z","v":26726,"vw":55.968827},{"c":57.15,"h":57.54,"l":56.02,"n":1505,"o":56.81,"t":"2025-05-27T04:00:00Z","v":32235,"vw":56.936035},{"c":56.33,"h":57.655,"l":55.71,"n":955,"o":56.97,"t":"2025-05-28T04:00:00Z","v":20983,"vw":56.347952},{"c":56.74,"h":56.74,"l":55.54,"n":1034,"o":56.27,"t":"2025-05-29T04:00:00Z","v":45642,"vw":56.241161},{"c":55.94,"h":56.99,"l":55.45,"n":1047,"o":56.65,"t":"2025-05-30T04:00:00Z","v":48738,"vw":55.985826},{"c":55.98,"h":56.17,"l":55.55,"n":1682,"o":55.98,"t":"2025-06-02T04:00:00Z","v":36562,"vw":55.857342},{"c":56.54,"h":56.785,"l":55.11,"n":1313,"o":55.79,"t":"2025-06-03T04:00:00Z","v":20961,"vw":56.547744},{"c":55.85,"h":57,"l":55.4,"n":1219,"o":56.76,"t":"2025-06-04T04:00:00Z","v":24878,"vw":56.097632},{"c":55.76,"h":56.15,"l":55.55,"n":1568,"o":56.06,"t":"2025-06-05T04:00:00Z","v":37053,"vw":55.890421},{"c":56.86,"h":56.92,"l":55.56,"n":1551,"o":56.58,"t":"2025-06-06T04:00:00Z","v":43538,"vw":56.277428},{"c":56.71,"h":57.7499,"l":56.2717,"n":1671,"o":56.97,"t":"2025-06-09T04:00:00Z","v":41093,"vw":56.904055},{"c":57.52,"h":57.8,"l":57.05,"n":1360,"o":57.05,"t":"2025-06-10T04:00:00Z","v":28784,"vw":57.558924},{"c":57.41,"h":58,"l":56.95,"n":1964,"o":57.83,"t":"2025-06-11T04:00:00Z","v":36001,"vw":57.373231},{"c":57.45,"h":57.6472,"l":56.02,"n":4345,"o":56.98,"t":"2025-06-12T04:00:00Z","v":78611,"vw":56.838928},{"c":55.62,"h":56.74,"l":55.48,"n":4126,"o":56.74,"t":"2025-06-13T04:00:00Z","v":56977,"vw":55.9847},{"c":55.74,"h":56.53,"l":55.4,"n":1908,"o":56.29,"t":"2025-06-16T04:00:00Z","v":32340,"vw":55.859088},{"c":55.52,"h":55.78,"l":55.02,"n":5504,"o":55.26,"t":"2025-06-17T04:00:00Z","v":91537,"vw":55.470952},{"c":55.93,"h":56.55,"l":55,"n":4498,"o":55.51,"t":"2025-06-18T04:00:00Z","v":96486,"vw":56.028856},{"c":55.65,"h":56.55,"l":54.975,"n":2122,"o":56.55,"t":"2025-06-20T04:00:00Z","v":83237,"vw":55.798131},{"c":57.38,"h":57.545,"l":55.9,"n":5242,"o":56.27,"t":"2025-06-23T04:00:00Z","v":106697,"vw":56.564678},{"c":58.24,"h":59.49,"l":57.565,"n":4470,"o":58,"t":"2025-06-24T04:00:00Z","v":109681,"vw":58.437881},{"c":57.91,"h":58.49,"l":57.7,"n":5673,"o":58.08,"t":"2025-06-25T04:00:00Z","v":132501,"vw":58.132023},{"c":59.35,"h":59.49,"l":58.11,"n":6106,"o":58.29,"t":"2025-06-26T04:00:00Z","v":121641,"vw":58.934575},{"c":59.34,"h":60,"l":58.92,"n":4179,"o":59.54,"t":"2025-06-27T04:00:00Z","v":126200,"vw":59.371663},{"c":58.78,"h":59.51,"l":58.58,"n":5110,"o":59.15,"t":"2025-06-30T04:00:00Z","v":128722,"vw":59.016123},{"c":60.95,"h":61.51,"l":58.77,"n":4167,"o":59.06,"t":"2025-07-01T04:00:00Z","v":118489,"vw":60.446469},{"c":61.87,"h":62,"l":60.89,"n":5518,"o":61.24,"t":"2025-07-02T04:00:00Z","v":126153,"vw":61.403424},{"c":62.51,"h":62.9,"l":61.85,"n":3487,"o":62.25,"t":"2025-07-03T04:00:00Z","v":88865,"vw":62.462788},{"c":61.84,"h":62.75,"l":60.65,"n":3450,"o":62,"t":"2025-07-07T04:00:00Z","v":85367,"vw":61.92142},{"c":61.89,"h":62.71,"l":61.26,"n":3614,"o":61.91,"t":"2025-07-08T04:00:00Z","v":83564,"vw":62.154761},{"c":61.83,"h":62.5,"l":61.175,"n":3629,"o":62.14,"t":"2025-07-09T04:00:00Z","v":80601,"vw":61.84554},{"c":61.61,"h":62.4,"l":61.515,"n":2824,"o":61.83,"t":"2025-07-10T04:00:00Z","v":52896,"vw":61.799826},{"c":60.24,"h":61.38,"l":60.21,"n":3215,"o":61.38,"t":"2025-07-11T04:00:00Z","v":85123,"vw":60.67637},{"c":61.61,"h":61.61,"l":60.25,"n":5062,"o":60.25,"t":"2025-07-14T04:00:00Z","v":128455,"vw":61.037142},{"c":59.02,"h":61.965,"l":59.02,"n":2513,"o":61.42,"t":"2025-07-15T04:00:00Z","v":58050,"vw":59.816658},{"c":59.18,"h":59.47,"l":58.375,"n":2293,"o":59.33,"t":"2025-07-16T04:00:00Z","v":47861,"vw":59.027731},{"c":62.17,"h":62.6,"l":58.7111,"n":4983,"o":60.41,"t":"2025-07-17T04:00:00Z","v":249495,"vw":61.6557},{"c":60.51,"h":63.28,"l":60.41,"n":3097,"o":62.62,"t":"2025-07-18T04:00:00Z","v":78974,"vw":60.859064},{"c":60.42,"h":61.63,"l":60.27,"n":2698,"o":60.82,"t":"2025-07-21T04:00:00Z","v":64207,"vw":60.740823},{"c":60.46,"h":61.38,"l":60.12,"n":1803,"o":60.12,"t":"2025-07-22T04:00:00Z","v":44386,"vw":60.59285},{"c":60.62,"h":60.91,"l":60.01,"n":1987,"o":60.91,"t":"2025-07-23T04:00:00Z","v":37456,"vw":60.509089},{"c":59.52,"h":60.98,"l":59.52,"n":1729,"o":60.98,"t":"2025-07-24T04:00:00Z","v":36989,"vw":59.958612},{"c":59.34,"h":59.82,"l":59.05,"n":1778,"o":59.5,"t":"2025-07-25T04:00:00Z","v":27870,"vw":59.420154},{"c":59.38,"h":59.76,"l":59.115,"n":1558,"o":59.26,"t":"2025-07-28T04:00:00Z","v":82268,"vw":59.286904},{"c":58.6,"h":59.82,"l":58.45,"n":1401,"o":59.82,"t":"2025-07-29T04:00:00Z","v":29666,"vw":58.769578},{"c":57.55,"h":59.22,"l":57.41,"n":2174,"o":58.63,"t":"2025-07-30T04:00:00Z","v":38790,"vw":57.826538},{"c":56.94,"h":57.395,"l":56.71,"n":1824,"o":56.98,"t":"2025-07-31T04:00:00Z","v":48181,"vw":56.986471},{"c":55.99,"h":57.72,"l":55.28,"n":2697,"o":56.47,"t":"2025-08-01T04:00:00Z","v":65539,"vw":56.076541},{"c":56.17,"h":56.6,"l":55.97,"n":1892,"o":56.18,"t":"2025-08-04T04:00:00Z","v":42719,"vw":56.1975},{"c":56.6,"h":56.6699,"l":55.66,"n":2142,"o":56.62,"t":"2025-08-05T04:00:00Z","v":50708,"vw":56.40939},{"c":56.22,"h":56.865,"l":56.055,"n":1304,"o":56.48,"t":"2025-08-06T04:00:00Z","v":31118,"vw":56.392912},{"c":56.31,"h":56.7099,"l":55.35,"n":1432,"o":56.5,"t":"2025-08-07T04:00:00Z","v":47962,"vw":56.266675},{"c":56.78,"h":56.82,"l":56.32,"n":1120,"o":56.37,"t":"2025-08-08T04:00:00Z","v":26937,"vw":56.71168},{"c":57.29,"h":57.4,"l":56.21,"n":1385,"o":56.21,"t":"2025-08-11T04:00:00Z","v":32933,"vw":57.205889},{"c":59.58,"h":59.725,"l":56.875,"n":2159,"o":57.85,"t":"2025-08-12T04:00:00Z","v":45689,"vw":59.294853},{"c":60.44,"h":60.665,"l":58.97,"n":2153,"o":60.18,"t":"2025-08-13T04:00:00Z","v":46972,"vw":60.343562},{"c":60.05,"h":60.31,"l":59.375,"n":1489,"o":59.73,"t":"2025-08-14T04:00:00Z","v":31274,"vw":59.931719},{"c":59.17,"h":60.68,"l":58.99,"n":1707,"o":60.38,"t":"2025-08-15T04:00:00Z","v":68753,"vw":59.317111},{"c":59.69,"h":59.975,"l":59.035,"n":1192,"o":59.07,"t":"2025-08-18T04:00:00Z","v":22374,"vw":59.691039},{"c":59.95,"h":60.475,"l":59.7775,"n":1374,"o":59.88,"t":"2025-08-19T04:00:00Z","v":32806,"vw":59.968638},{"c":60.34,"h":60.5641,"l":59.56,"n":1445,"o":59.92,"t":"2025-08-20T04:00:00Z","v":40260,"vw":60.248718},{"c":59.77,"h":60.4,"l":59.37,"n":1741,"o":59.94,"t":"2025-08-21T04:00:00Z","v":36326,"vw":59.783335},{"c":62.66,"h":63,"l":59.99,"n":2246,"o":60,"t":"2025-08-22T04:00:00Z","v":51744,"vw":62.091211},{"c":62.41,"h":62.78,"l":62.165,"n":1649,"o":62.165,"t":"2025-08-25T04:00:00Z","v":29532,"vw":62.446228},{"c":63.2,"h":63.44,"l":62.24,"n":1595,"o":62.63,"t":"2025-08-26T04:00:00Z","v":32432,"vw":63.090468},{"c":63.65,"h":63.74,"l":62.92,"n":1592,"o":62.92,"t":"2025-08-27T04:00:00Z","v":24713,"vw":63.504426},{"c":63.48,"h":63.69,"l":62.97,"n":1783,"o":63.36,"t":"2025-08-28T04:00:00Z","v":21523,"vw":63.388826},{"c":63.29,"h":63.78,"l":63.29,"n":1161,"o":63.74,"t":"2025-08-29T04:00:00Z","v":21957,"vw":63.37558},{"c":63.19,"h":63.24,"l":62.35,"n":1688,"o":62.42,"t":"2025-09-02T04:00:00Z","v":41540,"vw":62.985042},{"c":63.41,"h":63.41,"l":62.69,"n":1332,"o":62.83,"t":"2025-09-03T04:00:00Z","v":28222,"vw":63.173492},{"c":64.28,"h":64.34,"l":63.58,"n":1172,"o":63.69,"t":"2025-09-04T04:00:00Z","v":25885,"vw":64.062997},{"c":63.49,"h":65.35,"l":63.33,"n":1648,"o":64.16,"t":"2025-09-05T04:00:00Z","v":28658,"vw":63.691327},{"c":63.84,"h":63.86,"l":62.72,"n":1883,"o":63.86,"t":"2025-09-08T04:00:00Z","v":30904,"vw":63.494353},{"c":63.285,"h":64.24,"l":63.13,"n":1702,"o":63.69,"t":"2025-09-09T04:00:00Z","v":29687,"vw":63.316559},{"c":63.08,"h":63.685,"l":62.7613,"n":1707,"o":63.2,"t":"2025-09-10T04:00:00Z","v":32700,"vw":63.078293},{"c":63.61,"h":63.81,"l":62.95,"n":1704,"o":63.03,"t":"2025-09-11T04:00:00Z","v":31092,"vw":63.360389},{"c":62.71,"h":63.135,"l":62.52,"n":1412,"o":62.9,"t":"2025-09-12T04:00:00Z","v":28174,"vw":62.777403},{"c":62.67,"h":62.97,"l":62.485,"n":1780,"o":62.62,"t":"2025-09-15T04:00:00Z","v":30681,"vw":62.72497},{"c":61.97,"h":62.5,"l":61.48,"n":1390,"o":62.5,"t":"2025-09-16T04:00:00Z","v":28061,"vw":61.947484},{"c":62.1,"h":63.73,"l":61.54,"n":1968,"o":62.34,"t":"2025-09-17T04:00:00Z","v":38462,"vw":62.42107},{"c":64.51,"h":64.57,"l":62.73,"n":1741,"o":62.73,"t":"2025-09-18T04:00:00Z","v":41420,"vw":64.030409},{"c":62.88,"h":64.23,"l":62.88,"n":1722,"o":64.23,"t":"2025-09-19T04:00:00Z","v":112081,"vw":63.121206},{"c":62.87,"h":62.98,"l":62.08,"n":1980,"o":62.44,"t":"2025-09-22T04:00:00Z","v":34098,"vw":62.712407},{"c":62.38,"h":63.43,"l":62.26,"n":1383,"o":62.78,"t":"2025-09-23T04:00:00Z","v":25612,"vw":62.583128},{"c":62.17,"h":62.94,"l":61.75,"n":1331,"o":62.59,"t":"2025-09-24T04:00:00Z","v":26380,"vw":62.206512},{"c":61.95,"h":62.11,"l":61.63,"n":1589,"o":62,"t":"2025-09-25T04:00:00Z","v":31879,"vw":61.911559},{"c":62.37,"h":62.4,"l":61.72,"n":1154,"o":62.18,"t":"2025-09-26T04:00:00Z","v":21128,"vw":62.247192},{"c":61.02,"h":61.99,"l":60.755,"n":1554,"o":61.99,"t":"2025-09-29T04:00:00Z","v":28914,"vw":61.066554},{"c":61.25,"h":61.3,"l":60.01,"n":2121,"o":60.71,"t":"2025-09-30T04:00:00Z","v":55740,"vw":60.860861},{"c":60.69,"h":60.945,"l":60.06,"n":1823,"o":60.79,"t":"2025-10-01T04:00:00Z","v":31524,"vw":60.66163},{"c":60.795,"h":61,"l":60.2,"n":2120,"o":60.53,"t":"2025-10-02T04:00:00Z","v":27458,"vw":60.650241},{"c":61.23,"h":62,"l":60.86,"n":1536,"o":61.85,"t":"2025-10-03T04:00:00Z","v":26962,"vw":61.382138},{"c":62.41,"h":62.535,"l":60.75,"n":2493,"o":61.7,"t":"2025-10-06T04:00:00Z","v":41699,"vw":62.130477},{"c":61.23,"h":63.075,"l":61.21,"n":1977,"o":62.01,"t":"2025-10-07T04:00:00Z","v":31666,"vw":61.639437},{"c":61.09,"h":61.6,"l":61.09,"n":1659,"o":61.6,"t":"2025-10-08T04:00:00Z","v":24159,"vw":61.200773},{"c":60.26,"h":60.96,"l":60.26,"n":2103,"o":60.93,"t":"2025-10-09T04:00:00Z","v":30607,"vw":60.405323},{"c":59.11,"h":61.135,"l":59.1,"n":2305,"o":60.34,"t":"2025-10-10T04:00:00Z","v":43038,"vw":59.407663},{"c":60.57,"h":60.605,"l":59.55,"n":2413,"o":60.08,"t":"2025-10-13T04:00:00Z","v":48207,"vw":60.341377},{"c":62.4,"h":62.73,"l":60.11,"n":2543,"o":60.11,"t":"2025-10-14T04:00:00Z","v":49985,"vw":62.043203},{"c":62.26,"h":62.85,"l":61,"n":3228,"o":62.55,"t":"2025-10-15T04:00:00Z","v":52217,"vw":62.074523},{"c":55.67,"h":61.78,"l":55.17,"n":3433,"o":61.7,"t":"2025-10-16T04:00:00Z","v":62893,"vw":57.08057},{"c":56.08,"h":57,"l":55.67,"n":2909,"o":56.33,"t":"2025-10-17T04:00:00Z","v":59357,"vw":56.224856},{"c":57.49,"h":57.64,"l":56.17,"n":2623,"o":56.2,"t":"2025-10-20T04:00:00Z","v":42661,"vw":57.242733},{"c":57.29,"h":57.6275,"l":56.6459,"n":2519,"o":57.15,"t":"2025-10-21T04:00:00Z","v":54103,"vw":57.35186},{"c":57.78,"h":58.5,"l":56.74,"n":2358,"o":57.52,"t":"2025-10-22T04:00:00Z","v":43641,"vw":57.855268},{"c":56.97,"h":57.6,"l":56.88,"n":1621,"o":57.155,"t":"2025-10-23T04:00:00Z","v":41460,"vw":57.213011},{"c":58.23,"h":58.275,"l":57.46,"n":1456,"o":57.46,"t":"2025-10-24T04:00:00Z","v":28736,"vw":58.051552},{"c":57.39,"h":58.46,"l":57.39,"n":1646,"o":58.46,"t":"2025-10-27T04:00:00Z","v":34237,"vw":57.578938},{"c":57.6,"h":57.91,"l":57,"n":1529,"o":57.55,"t":"2025-10-28T04:00:00Z","v":37113,"vw":57.558312},{"c":56.25,"h":57.84,"l":55.68,"n":1800,"o":57.29,"t":"2025-10-29T04:00:00Z","v":41212,"vw":56.536119},{"c":55.67,"h":57.4,"l":55.61,"n":1982,"o":56.01,"t":"2025-10-30T04:00:00Z","v":49197,"vw":55.881359},{"c":55.7,"h":56.01,"l":54.85,"n":1535,"o":55.32,"t":"2025-10-31T04:00:00Z","v":55300,"vw":55.532386},{"c":55.99,"h":55.99,"l":53.76,"n":1810,"o":55.36,"t":"2025-11-03T05:00:00Z","v":43545,"vw":55.755627},{"c":55.96,"h":56.43,"l":55.1,"n":2169,"o":55.35,"t":"2025-11-04T05:00:00Z","v":56086,"vw":55.993133},{"c":57.58,"h":57.625,"l":55.99,"n":1225,"o":55.99,"t":"2025-11-05T05:00:00Z","v":31837,"vw":57.321715},{"c":57.01,"h":57.5,"l":56.8,"n":1250,"o":57.32,"t":"2025-11-06T05:00:00Z","v":28719,"vw":57.163868},{"c":57.18,"h":57.78,"l":56.625,"n":1723,"o":57.15,"t":"2025-11-07T05:00:00Z","v":32737,"vw":57.065506},{"c":57.68,"h":58,"l":56.88,"n":1719,"o":57.1825,"t":"2025-11-10T05:00:00Z","v":35353,"vw":57.613515},{"c":58.13,"h":58.3,"l":57.5001,"n":1681,"o":57.54,"t":"2025-11-11T05:00:00Z","v":28507,"vw":58.009028},{"c":57.86,"h":58.68,"l":57.56,"n":1973,"o":57.58,"t":"2025-11-12T05:00:00Z","v":48183,"vw":57.876324},{"c":58.75,"h":58.8,"l":57.45,"n":2317,"o":57.45,"t":"2025-11-13T05:00:00Z","v":63512,"vw":58.4636},{"c":58.48,"h":58.85,"l":57.2,"n":2015,"o":58.19,"t":"2025-11-14T05:00:00Z","v":41321,"vw":58.24483},{"c":56.305,"h":58.58,"l":56.19,"n":2047,"o":58.58,"t":"2025-11-17T05:00:00Z","v":57537,"vw":57.048092},{"c":56.77,"h":56.89,"l":55.365,"n":1643,"o":56.14,"t":"2025-11-18T05:00:00Z","v":37621,"vw":56.697228},{"c":57.29,"h":57.43,"l":56.37,"n":2352,"o":57.1,"t":"2025-11-19T05:00:00Z","v":47322,"vw":57.097427},{"c":57.4,"h":58.445,"l":57.04,"n":2673,"o":57.74,"t":"2025-11-20T05:00:00Z","v":53137,"vw":57.455806},{"c":58.9,"h":59.26,"l":57.5,"n":2167,"o":57.5,"t":"2025-11-21T05:00:00Z","v":105887,"vw":58.498083},{"c":58.96,"h":59.25,"l":58.115,"n":1702,"o":58.64,"t":"2025-11-24T05:00:00Z","v":41009,"vw":58.928507},{"c":60.32,"h":60.775,"l":59.09,"n":1819,"o":59.3,"t":"2025-11-25T05:00:00Z","v":50525,"vw":60.318586},{"c":60.23,"h":60.74,"l":59.53,"n":1998,"o":59.88,"t":"2025-11-26T05:00:00Z","v":43745,"vw":60.229544},{"c":60.16,"h":60.2593,"l":59.87,"n":1344,"o":60.25,"t":"2025-11-28T05:00:00Z","v":26784,"vw":60.140009},{"c":60.61,"h":61,"l":59.78,"n":2258,"o":59.78,"t":"2025-12-01T05:00:00Z","v":49635,"vw":60.565312},{"c":60.75,"h":61.125,"l":60.66,"n":1956,"o":60.98,"t":"2025-12-02T05:00:00Z","v":45293,"vw":60.817225},{"c":62.275,"h":62.43,"l":61,"n":1599,"o":61,"t":"2025-12-03T05:00:00Z","v":45144,"vw":62.108312},{"c":62.36,"h":62.76,"l":61.67,"n":1832,"o":62.42,"t":"2025-12-04T05:00:00Z","v":39955,"vw":62.348909},{"c":61.715,"h":62.31,"l":61.235,"n":2026,"o":62.09,"t":"2025-12-05T05:00:00Z","v":60085,"vw":61.837318},{"c":61.99,"h":62.295,"l":61.7,"n":2351,"o":61.97,"t":"2025-12-08T05:00:00Z","v":40808,"vw":62.054201},{"c":62.08,"h":63,"l":61.825,"n":1856,"o":62.23,"t":"2025-12-09T05:00:00Z","v":37101,"vw":62.192024},{"c":64.47,"h":64.77,"l":62.09,"n":2193,"o":62.21,"t":"2025-12-10T05:00:00Z","v":61599,"vw":64.155972},{"c":65.02,"h":65.29,"l":64.21,"n":2665,"o":64.21,"t":"2025-12-11T05:00:00Z","v":55504,"vw":64.881175},{"c":65.33,"h":65.47,"l":64.59,"n":2556,"o":64.96,"t":"2025-12-12T05:00:00Z","v":66920,"vw":65.158866},{"c":65.88,"h":66.27,"l":65.25,"n":3616,"o":65.66,"t":"2025-12-15T05:00:00Z","v":85814,"vw":65.691423},{"c":65.55,"h":66.46,"l":65.39,"n":3254,"o":65.77,"t":"2025-12-16T05:00:00Z","v":83737,"vw":65.69877},{"c":65.67,"h":66.38,"l":65.08,"n":4229,"o":65.46,"t":"2025-12-17T05:00:00Z","v":86485,"vw":65.549339},{"c":66.24,"h":66.59,"l":65.77,"n":3482,"o":66.07,"t":"2025-12-18T05:00:00Z","v":59524,"vw":66.257995},{"c":64.35,"h":66.49,"l":63.79,"n":2989,"o":66,"t":"2025-12-19T05:00:00Z","v":137463,"vw":64.606604},{"c":64.01,"h":65.025,"l":63.6,"n":1492,"o":65.025,"t":"2025-12-22T05:00:00Z","v":32479,"vw":64.011877},{"c":62.92,"h":64.36,"l":62.84,"n":3175,"o":63.73,"t":"2025-12-23T05:00:00Z","v":53710,"vw":63.204257},{"c":62.84,"h":63.295,"l":62.84,"n":1135,"o":63.2,"t":"2025-12-24T05:00:00Z","v":18171,"vw":62.99841},{"c":62.62,"h":63.55,"l":62.445,"n":1247,"o":63.12,"t":"2025-12-26T05:00:00Z","v":26116,"vw":62.647262},{"c":62.15,"h":62.49,"l":61.63,"n":1727,"o":62.32,"t":"2025-12-29T05:00:00Z","v":38494,"vw":62.140964},{"c":61.53,"h":62.13,"l":61.52,"n":1984,"o":62.03,"t":"2025-12-30T05:00:00Z","v":49270,"vw":61.778855},{"c":61.56,"h":61.89,"l":61.32,"n":1480,"o":61.62,"t":"2025-12-31T05:00:00Z","v":39257,"vw":61.607075},{"c":61.31,"h":61.6,"l":60.73,"n":1986,"o":61.4,"t":"2026-01-02T05:00:00Z","v":36938,"vw":61.233804},{"c":61.96,"h":62.91,"l":61.58,"n":2925,"o":61.58,"t":"2026-01-05T05:00:00Z","v":42051,"vw":62.269667},{"c":61.86,"h":62.185,"l":61.3,"n":1882,"o":61.61,"t":"2026-01-06T05:00:00Z","v":38580,"vw":61.761176},{"c":61.6,"h":61.93,"l":60.965,"n":2215,"o":61.46,"t":"2026-01-07T05:00:00Z","v":49312,"vw":61.482949},{"c":63.38,"h":63.565,"l":61.36,"n":2262,"o":61.36,"t":"2026-01-08T05:00:00Z","v":47874,"vw":63.283842},{"c":62.43,"h":63.91,"l":62.41,"n":1958,"o":63.12,"t":"2026-01-09T05:00:00Z","v":45144,"vw":62.829521},{"c":62.36,"h":62.5247,"l":61.92,"n":2079,"o":62.18,"t":"2026-01-12T05:00:00Z","v":37617,"vw":62.286335},{"c":62.08,"h":63.325,"l":61.76,"n":2586,"o":62.37,"t":"2026-01-13T05:00:00Z","v":60214,"vw":62.255944},{"c":63.07,"h":63.32,"l":62.15,"n":2390,"o":62.6,"t":"2026-01-14T05:00:00Z","v":52406,"vw":62.877355},{"c":64.33,"h":64.8,"l":62.87,"n":2693,"o":62.87,"t":"2026-01-15T05:00:00Z","v":49368,"vw":64.367307},{"c":63.74,"h":64.68,"l":63.68,"n":2176,"o":64.05,"t":"2026-01-16T05:00:00Z","v":55995,"vw":63.927536},{"c":62.98,"h":63.68,"l":62.84,"n":2738,"o":62.9,"t":"2026-01-20T05:00:00Z","v":62640,"vw":63.102425},{"c":66.97,"h":66.97,"l":63,"n":3391,"o":63.4,"t":"2026-01-21T05:00:00Z","v":86033,"vw":66.350274},{"c":66.35,"h":67.7,"l":65.17,"n":2848,"o":66.79,"t":"2026-01-22T05:00:00Z","v":58477,"vw":66.217169},{"c":61.03,"h":65.85,"l":60.58,"n":4465,"o":65.85,"t":"2026-01-23T05:00:00Z","v":126923,"vw":61.384691},{"c":60.37,"h":61.735,"l":60.37,"n":3396,"o":60.78,"t":"2026-01-26T05:00:00Z","v":78206,"vw":60.724613},{"c":60.71,"h":61.34,"l":60.3,"n":2580,"o":60.45,"t":"2026-01-27T05:00:00Z","v":56354,"vw":60.700378},{"c":59.49,"h":60.54,"l":59.28,"n":3167,"o":60.52,"t":"2026-01-28T05:00:00Z","v":76296,"vw":59.678385},{"c":60.88,"h":61,"l":59.63,"n":2731,"o":59.83,"t":"2026-01-29T05:00:00Z","v":63098,"vw":60.489454},{"c":61.38,"h":61.74,"l":60.25,"n":2643,"o":60.25,"t":"2026-01-30T05:00:00Z","v":59185,"vw":61.347216},{"c":62.41,"h":63,"l":62,"n":3612,"o":62,"t":"2026-02-02T05:00:00Z","v":65051,"vw":62.584688},{"c":62.89,"h":63.585,"l":61.93,"n":3812,"o":62.25,"t":"2026-02-03T05:00:00Z","v":77938,"vw":62.690525},{"c":63.32,"h":64.23,"l":63.17,"n":2535,"o":63.17,"t":"2026-02-04T05:00:00Z","v":52023,"vw":63.594508},{"c":63.28,"h":64.06,"l":62.37,"n":3638,"o":63.22,"t":"2026-02-05T05:00:00Z","v":65381,"vw":63.14139},{"c":64.07,"h":64.35,"l":62.905,"n":3072,"o":63.93,"t":"2026-02-06T05:00:00Z","v":89217,"vw":63.976544},{"c":63.85,"h":64.23,"l":63.415,"n":2461,"o":63.71,"t":"2026-02-09T05:00:00Z","v":52006,"vw":63.886764},{"c":64.18,"h":64.685,"l":63.4073,"n":3537,"o":63.81,"t":"2026-02-10T05:00:00Z","v":70721,"vw":64.212324},{"c":63.21,"h":64.9,"l":63.06,"n":3928,"o":64.4,"t":"2026-02-11T05:00:00Z","v":77582,"vw":63.576176},{"c":63.61,"h":64,"l":62.41,"n":4054,"o":63.81,"t":"2026-02-12T05:00:00Z","v":63053,"vw":63.266475},{"c":64.135,"h":64.59,"l":62.93,"n":3531,"o":63.43,"t":"2026-02-13T05:00:00Z","v":64185,"vw":63.992197},{"c":64.33,"h":65,"l":64.16,"n":2166,"o":64.36,"t":"2026-02-17T05:00:00Z","v":46602,"vw":64.442637},{"c":63.78,"h":64.87,"l":63.72,"n":2585,"o":64.05,"t":"2026-02-18T05:00:00Z","v":60940,"vw":63.88534},{"c":64.87,"h":64.91,"l":63.61,"n":3592,"o":63.62,"t":"2026-02-19T05:00:00Z","v":114199,"vw":64.511948},{"c":64.46,"h":65.5,"l":63.77,"n":3036,"o":64.73,"t":"2026-02-20T05:00:00Z","v":176313,"vw":64.506},{"c":61.82,"h":64.51,"l":61.4,"n":4118,"o":64.51,"t":"2026-02-23T05:00:00Z","v":74156,"vw":62.052163},{"c":62.44,"h":62.44,"l":61.29,"n":3776,"o":61.62,"t":"2026-02-24T05:00:00Z","v":78987,"vw":62.037377},{"c":63.63,"h":63.89,"l":62.32,"n":2466,"o":62.88,"t":"2026-02-25T05:00:00Z","v":64344,"vw":63.568722},{"c":63.85,"h":64.815,"l":62.97,"n":2923,"o":63.68,"t":"2026-02-26T05:00:00Z","v":60360,"vw":63.749542},{"c":61.53,"h":62.88,"l":61.05,"n":3107,"o":62.88,"t":"2026-02-27T05:00:00Z","v":86801,"vw":61.55171},{"c":62.81,"h":63.3,"l":60.29,"n":3115,"o":60.86,"t":"2026-03-02T05:00:00Z","v":62965,"vw":62.740187},{"c":62.7,"h":62.97,"l":61.1,"n":2193,"o":61.48,"t":"2026-03-03T05:00:00Z","v":51091,"vw":62.417962},{"c":62.78,"h":63.54,"l":62.63,"n":3417,"o":63.02,"t":"2026-03-04T05:00:00Z","v":71820,"vw":63.042358},{"c":61.96,"h":62.38,"l":61.46,"n":2781,"o":62.38,"t":"2026-03-05T05:00:00Z","v":78107,"vw":61.997357},{"c":61.32,"h":61.585,"l":60.06,"n":2505,"o":60.64,"t":"2026-03-06T05:00:00Z","v":56033,"vw":61.101366},{"c":61.57,"h":61.695,"l":59.355,"n":3920,"o":60.13,"t":"2026-03-09T04:00:00Z","v":109274,"vw":60.587925},{"c":61.62,"h":62.99,"l":61.09,"n":4427,"o":61.16,"t":"2026-03-10T04:00:00Z","v":108468,"vw":61.854256},{"c":60.94,"h":61.48,"l":60.3323,"n":2776,"o":61.16,"t":"2026-03-11T04:00:00Z","v":53767,"vw":60.969063},{"c":61.16,"h":61.4,"l":59.78,"n":3237,"o":59.89,"t":"2026-03-12T04:00:00Z","v":64855,"vw":60.878678},{"c":60.9,"h":62.48,"l":60.31,"n":3809,"o":61.68,"t":"2026-03-13T04:00:00Z","v":63245,"vw":60.942979},{"c":61.33,"h":61.67,"l":60.92,"n":2603,"o":61.38,"t":"2026-03-16T04:00:00Z","v":44736,"vw":61.399591},{"c":60.9,"h":62.365,"l":60.565,"n":3465,"o":61.28,"t":"2026-03-17T04:00:00Z","v":73043,"vw":61.044222},{"c":60.53,"h":61.1608,"l":60.25,"n":3217,"o":60.68,"t":"2026-03-18T04:00:00Z","v":69652,"vw":60.627043},{"c":61.65,"h":62.23,"l":60.06,"n":3013,"o":60.42,"t":"2026-03-19T04:00:00Z","v":57194,"vw":61.254968},{"c":61.01,"h":61.9,"l":60.72,"n":2860,"o":61.65,"t":"2026-03-20T04:00:00Z","v":133942,"vw":61.111234},{"c":62.58,"h":63.675,"l":61.51,"n":3409,"o":62.21,"t":"2026-03-23T04:00:00Z","v":69749,"vw":62.807275},{"c":62.6,"h":63.2,"l":61.89,"n":2721,"o":62.15,"t":"2026-03-24T04:00:00Z","v":68776,"vw":62.721202},{"c":62.29,"h":63.38,"l":61.92,"n":2695,"o":63.1,"t":"2026-03-25T04:00:00Z","v":77900,"vw":62.278299},{"c":62.75,"h":62.99,"l":60.79,"n":2955,"o":61.93,"t":"2026-03-26T04:00:00Z","v":49904,"vw":62.514841},{"c":62.1,"h":62.9,"l":61.9,"n":2381,"o":62.58,"t":"2026-03-27T04:00:00Z","v":47350,"vw":62.293527},{"c":62.6,"h":62.88,"l":61.66,"n":2273,"o":62.2,"t":"2026-03-30T04:00:00Z","v":47690,"vw":62.570041},{"c":63.13,"h":63.855,"l":62.35,"n":3131,"o":63.29,"t":"2026-03-31T04:00:00Z","v":76496,"vw":63.130604},{"c":63.65,"h":64.565,"l":62.965,"n":2910,"o":63.13,"t":"2026-04-01T04:00:00Z","v":53839,"vw":63.805122},{"c":64.08,"h":64.48,"l":62.82,"n":3926,"o":63.19,"t":"2026-04-02T04:00:00Z","v":49477,"vw":64.007665},{"c":64.44,"h":65.25,"l":63.85,"n":2683,"o":63.9,"t":"2026-04-06T04:00:00Z","v":48793,"vw":64.418971},{"c":65.22,"h":65.49,"l":64.15,"n":3701,"o":64.15,"t":"2026-04-07T04:00:00Z","v":82605,"vw":64.97947},{"c":67.03,"h":67.35,"l":66.29,"n":3944,"o":66.4,"t":"2026-04-08T04:00:00Z","v":88466,"vw":66.886147},{"c":68.26,"h":68.74,"l":66.54,"n":4535,"o":66.54,"t":"2026-04-09T04:00:00Z","v":80448,"vw":67.833665},{"c":67.77,"h":68.4,"l":67.285,"n":5267,"o":68.26,"t":"2026-04-10T04:00:00Z","v":82629,"vw":67.76098},{"c":67.7,"h":68.05,"l":66.73,"n":3769,"o":67.57,"t":"2026-04-13T04:00:00Z","v":61836,"vw":67.370332},{"c":67.5,"h":68.55,"l":66.41,"n":4360,"o":67.56,"t":"2026-04-14T04:00:00Z","v":82093,"vw":67.292321},{"c":67.58,"h":67.94,"l":66.38,"n":3258,"o":67.35,"t":"2026-04-15T04:00:00Z","v":79738,"vw":67.28309},{"c":66.89,"h":69.38,"l":66.89,"n":4821,"o":67.71,"t":"2026-04-16T04:00:00Z","v":161130,"vw":67.98188},{"c":68.29,"h":70.909,"l":66.18,"n":3877,"o":68.28,"t":"2026-04-17T04:00:00Z","v":94648,"vw":68.746586},{"c":66.82,"h":68.375,"l":66.54,"n":2973,"o":67.59,"t":"2026-04-20T04:00:00Z","v":64450,"vw":67.262788},{"c":66.65,"h":67.78,"l":66.14,"n":5825,"o":66.65,"t":"2026-04-21T04:00:00Z","v":128452,"vw":66.864478},{"c":66.92,"h":67.445,"l":66.3,"n":3834,"o":66.85,"t":"2026-04-22T04:00:00Z","v":84400,"vw":66.937165},{"c":66.89,"h":67.3,"l":65.87,"n":2659,"o":67.22,"t":"2026-04-23T04:00:00Z","v":55050,"vw":66.815545},{"c":66.88,"h":67.33,"l":65.8,"n":4199,"o":66.73,"t":"2026-04-24T04:00:00Z","v":111598,"vw":66.707938},{"c":67.91,"h":68.7,"l":67.2,"n":4174,"o":67.27,"t":"2026-04-27T04:00:00Z","v":107950,"vw":68.001171},{"c":68.645,"h":69.5,"l":67.76,"n":4455,"o":68.225,"t":"2026-04-28T04:00:00Z","v":117477,"vw":68.817354},{"c":67.55,"h":68.65,"l":67.27,"n":5941,"o":68.25,"t":"2026-04-29T04:00:00Z","v":133014,"vw":67.89083},{"c":68.22,"h":68.445,"l":67,"n":5550,"o":67.11,"t":"2026-04-30T04:00:00Z","v":194161,"vw":67.754027},{"c":68.87,"h":69.36,"l":67.595,"n":2818,"o":67.97,"t":"2026-05-01T04:00:00Z","v":94241,"vw":68.776327},{"c":68.7,"h":69.39,"l":68,"n":3953,"o":68.51,"t":"2026-05-04T04:00:00Z","v":129901,"vw":68.693863},{"c":69.64,"h":70.18,"l":67.92,"n":3870,"o":68.77,"t":"2026-05-05T04:00:00Z","v":93368,"vw":69.492644},{"c":70.1,"h":70.555,"l":69.64,"n":4160,"o":70.14,"t":"2026-05-06T04:00:00Z","v":152833,"vw":70.115337},{"c":69.76,"h":70.58,"l":69.125,"n":4148,"o":69.86,"t":"2026-05-07T04:00:00Z","v":121795,"vw":69.980193},{"c":69.74,"h":70.01,"l":68.965,"n":3689,"o":69.66,"t":"2026-05-08T04:00:00Z","v":103879,"vw":69.672192},{"c":68.99,"h":69.99,"l":68.26,"n":4303,"o":69.85,"t":"2026-05-11T04:00:00Z","v":104947,"vw":69.168979},{"c":68.5,"h":69.3325,"l":67.29,"n":3705,"o":68.99,"t":"2026-05-12T04:00:00Z","v":96558,"vw":68.321992},{"c":67.91,"h":69.235,"l":67.475,"n":4617,"o":68.11,"t":"2026-05-13T04:00:00Z","v":106420,"vw":68.030362},{"c":68.07,"h":69.05,"l":67.99,"n":3683,"o":68.29,"t":"2026-05-14T04:00:00Z","v":74138,"vw":68.377027},{"c":67.18,"h":68.28,"l":66.98,"n":4858,"o":67.79,"t":"2026-05-15T04:00:00Z","v":103106,"vw":67.374013},{"c":68.97,"h":69.175,"l":67.56,"n":4696,"o":67.56,"t":"2026-05-18T04:00:00Z","v":102247,"vw":68.655442},{"c":68.46,"h":68.95,"l":68.29,"n":3358,"o":68.95,"t":"2026-05-19T04:00:00Z","v":72381,"vw":68.540358},{"c":70.04,"h":70.14,"l":68.15,"n":3904,"o":68.4,"t":"2026-05-20T04:00:00Z","v":105958,"vw":69.642617},{"c":71.16,"h":71.22,"l":69.025,"n":4290,"o":69.79,"t":"2026-05-21T04:00:00Z","v":92195,"vw":70.511725},{"c":70.93,"h":71.78,"l":66.73,"n":5821,"o":71.37,"t":"2026-05-22T04:00:00Z","v":123390,"vw":70.938044},{"c":71.32,"h":72.75,"l":69.72,"n":4129,"o":71.22,"t":"2026-05-26T04:00:00Z","v":113249,"vw":71.257758},{"c":70.9,"h":71.99,"l":70.635,"n":5092,"o":71.32,"t":"2026-05-27T04:00:00Z","v":130798,"vw":71.039241},{"c":71.34,"h":71.4999,"l":70.34,"n":3114,"o":70.97,"t":"2026-05-28T04:00:00Z","v":55696,"vw":71.030031},{"c":71.75,"h":72.37,"l":70.9,"n":3595,"o":71.25,"t":"2026-05-29T04:00:00Z","v":116009,"vw":71.700965},{"c":71.02,"h":72.14,"l":70.375,"n":2568,"o":71.17,"t":"2026-06-01T04:00:00Z","v":63029,"vw":70.926672},{"c":72.84,"h":73.02,"l":70.39,"n":4278,"o":70.73,"t":"2026-06-02T04:00:00Z","v":104372,"vw":72.551429},{"c":71.04,"h":73.12,"l":70.94,"n":4399,"o":72.5,"t":"2026-06-03T04:00:00Z","v":157193,"vw":71.795912},{"c":72.46,"h":73.465,"l":71.7,"n":3195,"o":71.81,"t":"2026-06-04T04:00:00Z","v":74712,"vw":72.382429},{"c":73.31,"h":74.415,"l":71.98,"n":4065,"o":72.51,"t":"2026-06-05T04:00:00Z","v":110608,"vw":73.348279},{"c":73.55,"h":74.3799,"l":73.04,"n":2725,"o":73.65,"t":"2026-06-08T04:00:00Z","v":62996,"vw":73.594634},{"c":74.48,"h":75.28,"l":73.97,"n":3553,"o":74.11,"t":"2026-06-09T04:00:00Z","v":102353,"vw":74.641148},{"c":75.39,"h":76.24,"l":74.4,"n":3114,"o":74.96,"t":"2026-06-10T04:00:00Z","v":95240,"vw":75.466145},{"c":75.27,"h":76.92,"l":72,"n":2710,"o":75.69,"t":"2026-06-11T04:00:00Z","v":58996,"vw":75.40101},{"c":75.86,"h":76.15,"l":75.135,"n":2537,"o":75.27,"t":"2026-06-12T04:00:00Z","v":58618,"vw":75.804038},{"c":74.47,"h":76.795,"l":74.39,"n":2816,"o":76.29,"t":"2026-06-15T04:00:00Z","v":58895,"vw":75.001405},{"c":74.77,"h":75.62,"l":74.28,"n":2775,"o":74.72,"t":"2026-06-16T04:00:00Z","v":73019,"vw":74.73834},{"c":73.63,"h":75.89,"l":73.005,"n":4018,"o":74.91,"t":"2026-06-17T04:00:00Z","v":115985,"vw":74.021941},{"c":74.23,"h":75.7,"l":74,"n":2651,"o":74.88,"t":"2026-06-18T04:00:00Z","v":163739,"vw":74.4217},{"c":74.82,"h":75.625,"l":74.09,"n":3121,"o":74.09,"t":"2026-06-22T04:00:00Z","v":67552,"vw":74.907297},{"c":75.87,"h":76.36,"l":73.28,"n":4085,"o":74.97,"t":"2026-06-23T04:00:00Z","v":106005,"vw":75.607925},{"c":76.54,"h":76.97,"l":76,"n":3340,"o":76.19,"t":"2026-06-24T04:00:00Z","v":66443,"vw":76.525443},{"c":76.88,"h":77.3,"l":76.5,"n":2918,"o":76.71,"t":"2026-06-25T04:00:00Z","v":102500,"vw":76.874068},{"c":79.05,"h":79.29,"l":76.8,"n":4576,"o":76.9,"t":"2026-06-26T04:00:00Z","v":248355,"vw":78.613488},{"c":78.28,"h":78.5,"l":77.14,"n":3495,"o":78.04,"t":"2026-06-29T04:00:00Z","v":66973,"vw":78.072394},{"c":78.41,"h":79.76,"l":77.72,"n":3116,"o":78.02,"t":"2026-06-30T04:00:00Z","v":94685,"vw":78.393656},{"c":81.16,"h":81.37,"l":77.905,"n":3679,"o":78.78,"t":"2026-07-01T04:00:00Z","v":80222,"vw":80.22536},{"c":78.83,"h":82.4,"l":78.77,"n":4758,"o":81.29,"t":"2026-07-02T04:00:00Z","v":91489,"vw":79.527001},{"c":78.43,"h":79.545,"l":78.22,"n":3924,"o":78.48,"t":"2026-07-06T04:00:00Z","v":110784,"vw":78.857104},{"c":77.51,"h":79.045,"l":77.33,"n":2529,"o":78.43,"t":"2026-07-07T04:00:00Z","v":45125,"vw":77.833848},{"c":76.58,"h":77.36,"l":75.74,"n":3384,"o":77.36,"t":"2026-07-08T04:00:00Z","v":80569,"vw":76.474234},{"c":77.18,"h":78.28,"l":76.75,"n":4515,"o":77,"t":"2026-07-09T04:00:00Z","v":97452,"vw":77.207781},{"c":77.64,"h":77.895,"l":75.76,"n":3627,"o":76.83,"t":"2026-07-10T04:00:00Z","v":73114,"vw":77.32183},{"c":77.55,"h":80.44,"l":76.54,"n":5269,"o":77.76,"t":"2026-07-13T04:00:00Z","v":200661,"vw":77.387223},{"c":76.96,"h":79.2,"l":76.66,"n":5379,"o":77.55,"t":"2026-07-14T04:00:00Z","v":169106,"vw":77.706303},{"c":77.54,"h":79.795,"l":75.2,"n":5686,"o":77.08,"t":"2026-07-15T04:00:00Z","v":124423,"vw":77.368616},{"c":80.11,"h":81.44,"l":76.54,"n":9511,"o":77.31,"t":"2026-07-16T04:00:00Z","v":430487,"vw":79.553573},{"c":78.25,"h":79.15,"l":76.865,"n":5932,"o":79.12,"t":"2026-07-17T04:00:00Z","v":189826,"vw":77.998619},{"c":78.14,"h":78.99,"l":76.85,"n":4525,"o":78.54,"t":"2026-07-20T04:00:00Z","v":131987,"vw":78.039657},{"c":78.71,"h":79,"l":77.075,"n":3582,"o":77.9,"t":"2026-07-21T04:00:00Z","v":102971,"vw":78.236003},{"c":77.79,"h":78.96,"l":76.97,"n":2455,"o":78.55,"t":"2026-07-22T04:00:00Z","v":63906,"vw":77.728177},{"c":78.33,"h":78.57,"l":76.44,"n":3476,"o":77.01,"t":"2026-07-23T04:00:00Z","v":74600,"vw":77.93513},{"c":79.25,"h":80.21,"l":77.1425,"n":3518,"o":78.7,"t":"2026-07-24T04:00:00Z","v":66651,"vw":79.380076},{"c":79.25,"h":80.52,"l":79.18,"n":3312,"o":79.84,"t":"2026-07-27T04:00:00Z","v":117612,"vw":79.549835},{"c":80.77,"h":81.385,"l":78.165,"n":3643,"o":79.5,"t":"2026-07-28T04:00:00Z","v":92124,"vw":80.70166},{"c":80.71,"h":81.7,"l":79.68,"n":3142,"o":80.69,"t":"2026-07-29T04:00:00Z","v":81407,"vw":80.947696},{"c":80.14,"h":81.39,"l":79.92,"n":2167,"o":81.39,"t":"2026-07-30T04:00:00Z","v":42774,"vw":80.391603},{"c":80.31,"h":80.95,"l":79.075,"n":3568,"o":79.99,"t":"2026-07-31T04:00:00Z","v":68966,"vw":80.160195},{"c":81.36,"h":82.91,"l":80.92,"n":5409,"o":81.5,"t":"2026-08-03T04:00:00Z","v":152261,"vw":81.678334},{"c":82.02,"h":82.11,"l":80.4655,"n":4764,"o":81.41,"t":"2026-08-04T04:00:00Z","v":64840,"vw":81.790503},{"c":81.67,"h":82.62,"l":81.32,"n":3953,"o":82.39,"t":"2026-08-05T04:00:00Z","v":79767,"vw":81.949616},{"c":81.42,"h":82.64,"l":80.765,"n":5012,"o":82.1,"t":"2026-08-06T04:00:00Z","v":119828,"vw":81.347903},{"c":80.65,"h":81.59,"l":80.31,"n":4672,"o":80.925,"t":"2026-08-07T04:00:00Z","v":105472,"vw":80.831177},{"c":80.23,"h":80.65,"l":79.79,"n":5359,"o":80.04,"t":"2026-08-10T04:00:00Z","v":133452,"vw":80.165286},{"c":80.32,"h":80.92,"l":79.8,"n":4621,"o":80.35,"t":"2026-08-11T04:00:00Z","v":101197,"vw":80.401957},{"c":80.5,"h":81.83,"l":79.62,"n":3775,"o":79.62,"t":"2026-08-12T04:00:00Z","v":66282,"vw":80.690832},{"c":81.48,"h":81.55,"l":80.595,"n":4709,"o":81.04,"t":"2026-08-13T04:00:00Z","v":76734,"vw":81.325137},{"c":81.59,"h":82,"l":80.745,"n":5332,"o":81.57,"t":"2026-08-14T04:00:00Z","v":83704,"vw":81.537764},{"c":80.39,"h":81.89,"l":80.1,"n":4775,"o":81.14,"t":"2026-08-17T04:00:00Z","v":73885,"vw":80.785128},{"c":79.92,"h":80.7,"l":79.645,"n":3931,"o":80.39,"t":"2026-08-18T04:00:00Z","v":64611,"vw":80.060977},{"c":78.53,"h":80.32,"l":78.4,"n":4259,"o":80.32,"t":"2026-08-19T04:00:00Z","v":81621,"vw":78.625831},{"c":78.71,"h":79.23,"l":77.4225,"n":3839,"o":78.11,"t":"2026-08-20T04:00:00Z","v":63247,"vw":78.645275},{"c":79.12,"h":79.9999,"l":78.35,"n":4939,"o":79.27,"t":"2026-08-21T04:00:00Z","v":141696,"vw":78.979809},{"c":78.65,"h":79.915,"l":78.46,"n":3629,"o":79.15,"t":"2026-08-24T04:00:00Z","v":63840,"vw":78.954976},{"c":78.67,"h":79.25,"l":78.115,"n":5320,"o":79,"t":"2026-08-25T04:00:00Z","v":127417,"vw":78.743803},{"c":78.67,"h":79.4,"l":77.94,"n":6213,"o":78.84,"t":"2026-08-26T04:00:00Z","v":160301,"vw":78.506013},{"c":78.53,"h":78.83,"l":77.2439,"n":4461,"o":78.21,"t":"2026-08-27T04:00:00Z","v":79152,"vw":78.264608},{"c":78.87,"h":79.415,"l":78.5,"n":4669,"o":78.64,"t":"2026-08-28T04:00:00Z","v":75603,"vw":78.841939},{"c":78.27,"h":78.86,"l":77.755,"n":3022,"o":78.62,"t":"2026-08-31T04:00:00Z","v":106781,"vw":78.281522},{"c":77.98,"h":79.81,"l":77.33,"n":3882,"o":78.08,"t":"2026-09-01T04:00:00Z","v":102679,"vw":77.829155},{"c":79.49,"h":79.71,"l":77.98,"n":3627,"o":77.98,"t":"2026-09-02T04:00:00Z","v":93574,"vw":79.31236},{"c":79.88,"h":80.675,"l":79.8,"n":3698,"o":80.03,"t":"2026-09-03T04:00:00Z","v":71383,"vw":80.082343},{"c":80.24,"h":80.71,"l":78.5375,"n":4156,"o":79.39,"t":"2026-09-04T04:00:00Z","v":90198,"vw":80.161382},{"c":79.49,"h":80.22,"l":79.36,"n":4019,"o":79.89,"t":"2026-09-08T04:00:00Z","v":103955,"vw":79.647691},{"c":78.8,"h":79.65,"l":78.46,"n":3052,"o":79.07,"t":"2026-09-09T04:00:00Z","v":60364,"vw":78.795137},{"c":79.92,"h":80.02,"l":78.0832,"n":3214,"o":78.68,"t":"2026-09-10T04:00:00Z","v":61384,"vw":79.442324},{"c":80.16,"h":80.79,"l":79.05,"n":4854,"o":80.6,"t":"2026-09-11T04:00:00Z","v":99779,"vw":79.940271},{"c":80.3,"h":81.38,"l":79.41,"n":3982,"o":80.14,"t":"2026-09-14T04:00:00Z","v":84455,"vw":80.250462},{"c":80.52,"h":80.7045,"l":79.67,"n":3380,"o":80.21,"t":"2026-09-15T04:00:00Z","v":71214,"vw":80.333832},{"c":79.15,"h":80.5414,"l":78.12,"n":4230,"o":80.45,"t":"2026-09-16T04:00:00Z","v":82970,"vw":79.431832},{"c":79.39,"h":79.99,"l":78.78,"n":4177,"o":79.93,"t":"2026-09-17T04:00:00Z","v":97248,"vw":79.319804},{"c":78.91,"h":79.44,"l":77.75,"n":4145,"o":78.89,"t":"2026-09-18T04:00:00Z","v":144161,"vw":78.856268},{"c":78.55,"h":79.18,"l":78.305,"n":3916,"o":78.96,"t":"2026-09-21T04:00:00Z","v":67129,"vw":78.703914},{"c":78.42,"h":79.28,"l":78.14,"n":2984,"o":78.99,"t":"2026-09-22T04:00:00Z","v":60312,"vw":78.595894},{"c":78.01,"h":78.73,"l":77.87,"n":3198,"o":78.21,"t":"2026-09-23T04:00:00Z","v":66571,"vw":78.10342},{"c":78.83,"h":79.15,"l":77.59,"n":3601,"o":78.08,"t":"2026-09-24T04:00:00Z","v":89739,"vw":78.580148},{"c":78.91,"h":79.5825,"l":78.7,"n":3179,"o":78.97,"t":"2026-09-25T04:00:00Z","v":52226,"vw":78.999876},{"c":77.99,"h":78.51,"l":77.86,"n":2925,"o":78.48,"t":"2026-09-28T04:00:00Z","v":56960,"vw":78.039689},{"c":77.55,"h":79.63,"l":76.74,"n":3871,"o":77.9,"t":"2026-09-29T04:00:00Z","v":84929,"vw":77.619661},{"c":77.21,"h":77.9,"l":76.5,"n":4461,"o":77.68,"t":"2026-09-30T04:00:00Z","v":136408,"vw":77.087731},{"c":78.11,"h":78.25,"l":76.24,"n":5523,"o":77.21,"t":"2026-10-01T04:00:00Z","v":157643,"vw":77.685206},{"c":79.27,"h":80,"l":78.44,"n":3581,"o":78.68,"t":"2026-10-02T04:00:00Z","v":61540,"vw":79.068879},{"c":79.47,"h":79.495,"l":78.41,"n":3267,"o":79.37,"t":"2026-10-05T04:00:00Z","v":87729,"vw":79.218071},{"c":79.2,"h":79.8,"l":79.12,"n":4322,"o":79.38,"t":"2026-10-06T04:00:00Z","v":143454,"vw":79.486991},{"c":77.79,"h":78.515,"l":77.34,"n":3819,"o":78.27,"t":"2026-10-07T04:00:00Z","v":88180,"vw":77.863817},{"c":78.36,"h":79.12,"l":77.48,"n":3765,"o":77.69,"t":"2026-10-08T04:00:00Z","v":93575,"vw":78.357211},{"c":76.745,"h":78.14,"l":76.65,"n":3110,"o":78.14,"t":"2026-10-09T04:00:00Z","v":76149,"vw":77.031673},{"c":77.5,"h":77.9,"l":76.63,"n":2439,"o":76.63,"t":"2026-10-12T04:00:00Z","v":50595,"vw":77.563517},{"c":76.93,"h":77.93,"l":76.6,"n":2914,"o":77.93,"t":"2026-10-13T04:00:00Z","v":56036,"vw":76.991032},{"c":76.825,"h":77.1875,"l":75.58,"n":3470,"o":75.93,"t":"2026-10-14T04:00:00Z","v":79828,"vw":76.740213},{"c":77.63,"h":78.35,"l":77.2,"n":3251,"o":77.2,"t":"2026-10-15T04:00:00Z","v":71212,"vw":77.664599},{"c":78.05,"h":79.54,"l":77.83,"n":5028,"o":77.83,"t":"2026-10-16T04:00:00Z","v":122370,"vw":78.377371},{"c":77.51,"h":78.53,"l":77.11,"n":3286,"o":77.69,"t":"2026-10-19T04:00:00Z","v":71655,"vw":77.566322},{"c":78.59,"h":79.38,"l":77.9,"n":3448,"o":77.9,"t":"2026-10-20T04:00:00Z","v":74928,"vw":78.556484},{"c":78.08,"h":78.73,"l":77.69,"n":2724,"o":78.58,"t":"2026-10-21T04:00:00Z","v":52672,"vw":78.13318},{"c":78.7,"h":78.99,"l":76,"n":2585,"o":76.25,"t":"2026-10-22T04:00:00Z","v":50144,"vw":77.781765}],"volatilityBars":[{"c":78.91,"h":79.11,"l":78.91,"n":143,"o":78.96,"t":"2026-09-21T13:30:00Z","v":2968,"vw":78.967493},{"c":79.1,"h":79.1,"l":79.1,"n":32,"o":79.1,"t":"2026-09-21T13:45:00Z","v":671,"vw":79.1},{"c":78.96,"h":79.18,"l":78.93,"n":361,"o":79,"t":"2026-09-21T14:00:00Z","v":7069,"vw":79.030459},{"c":78.9,"h":79.03,"l":78.9,"n":87,"o":78.93,"t":"2026-09-21T14:15:00Z","v":2146,"vw":78.972641},{"c":78.75,"h":78.75,"l":78.75,"n":9,"o":78.75,"t":"2026-09-21T14:30:00Z","v":504,"vw":78.75},{"c":78.76,"h":78.76,"l":78.61,"n":72,"o":78.61,"t":"2026-09-21T14:45:00Z","v":1535,"vw":78.683326},{"c":78.78,"h":78.78,"l":78.78,"n":10,"o":78.78,"t":"2026-09-21T15:00:00Z","v":271,"vw":78.78},{"c":78.67,"h":78.82,"l":78.67,"n":81,"o":78.82,"t":"2026-09-21T15:15:00Z","v":993,"vw":78.766667},{"c":78.635,"h":78.635,"l":78.55,"n":16,"o":78.55,"t":"2026-09-21T16:00:00Z","v":323,"vw":78.589171},{"c":78.56,"h":78.635,"l":78.51,"n":51,"o":78.635,"t":"2026-09-21T16:15:00Z","v":879,"vw":78.551},{"c":78.66,"h":78.66,"l":78.635,"n":11,"o":78.635,"t":"2026-09-21T16:30:00Z","v":217,"vw":78.6475},{"c":78.445,"h":78.48,"l":78.34,"n":32,"o":78.48,"t":"2026-09-21T17:00:00Z","v":626,"vw":78.436},{"c":78.36,"h":78.36,"l":78.36,"n":13,"o":78.36,"t":"2026-09-21T17:15:00Z","v":290,"vw":78.36},{"c":78.31,"h":78.31,"l":78.305,"n":36,"o":78.305,"t":"2026-09-21T17:30:00Z","v":645,"vw":78.306667},{"c":78.45,"h":78.45,"l":78.305,"n":48,"o":78.305,"t":"2026-09-21T17:45:00Z","v":1934,"vw":78.420011},{"c":78.375,"h":78.44,"l":78.375,"n":34,"o":78.44,"t":"2026-09-21T18:00:00Z","v":929,"vw":78.415926},{"c":78.46,"h":78.53,"l":78.46,"n":67,"o":78.53,"t":"2026-09-21T18:15:00Z","v":1369,"vw":78.488306},{"c":78.46,"h":78.46,"l":78.46,"n":5,"o":78.46,"t":"2026-09-21T18:30:00Z","v":205,"vw":78.46},{"c":78.75,"h":78.75,"l":78.68,"n":64,"o":78.68,"t":"2026-09-21T18:45:00Z","v":2214,"vw":78.716267},{"c":78.835,"h":78.835,"l":78.835,"n":7,"o":78.835,"t":"2026-09-21T19:00:00Z","v":120,"vw":78.835},{"c":78.72,"h":78.92,"l":78.72,"n":56,"o":78.83,"t":"2026-09-21T19:15:00Z","v":3203,"vw":78.860285},{"c":78.725,"h":78.81,"l":78.69,"n":91,"o":78.69,"t":"2026-09-21T19:30:00Z","v":1879,"vw":78.751079},{"c":78.53,"h":78.89,"l":78.53,"n":462,"o":78.725,"t":"2026-09-21T19:45:00Z","v":9751,"vw":78.688637},{"c":78.55,"h":78.55,"l":78.55,"n":17,"o":78.55,"t":"2026-09-21T20:00:00Z","v":12962,"vw":78.55},{"c":78.515,"h":78.99,"l":78.24,"n":87,"o":78.99,"t":"2026-09-22T13:30:00Z","v":2415,"vw":78.590228},{"c":79.075,"h":79.075,"l":79.075,"n":59,"o":79.075,"t":"2026-09-22T13:45:00Z","v":1283,"vw":79.075},{"c":79.2,"h":79.28,"l":79.145,"n":57,"o":79.145,"t":"2026-09-22T14:00:00Z","v":1136,"vw":79.221146},{"c":78.925,"h":79.24,"l":78.895,"n":186,"o":79.24,"t":"2026-09-22T14:15:00Z","v":4453,"vw":79.117712},{"c":78.6,"h":78.6,"l":78.6,"n":6,"o":78.6,"t":"2026-09-22T14:30:00Z","v":203,"vw":78.6},{"c":78.14,"h":78.44,"l":78.14,"n":55,"o":78.39,"t":"2026-09-22T14:45:00Z","v":1184,"vw":78.353323},{"c":78.28,"h":78.36,"l":78.28,"n":28,"o":78.36,"t":"2026-09-22T15:00:00Z","v":902,"vw":78.33},{"c":78.45,"h":78.45,"l":78.44,"n":20,"o":78.44,"t":"2026-09-22T15:15:00Z","v":620,"vw":78.445833},{"c":78.24,"h":78.28,"l":78.24,"n":14,"o":78.28,"t":"2026-09-22T15:30:00Z","v":336,"vw":78.253333},{"c":78.53,"h":78.53,"l":78.53,"n":34,"o":78.53,"t":"2026-09-22T16:00:00Z","v":593,"vw":78.53},{"c":78.44,"h":78.44,"l":78.42,"n":29,"o":78.43,"t":"2026-09-22T16:45:00Z","v":782,"vw":78.43},{"c":78.4,"h":78.4,"l":78.4,"n":19,"o":78.4,"t":"2026-09-22T17:00:00Z","v":323,"vw":78.4},{"c":78.4175,"h":78.4175,"l":78.4175,"n":9,"o":78.4175,"t":"2026-09-22T17:15:00Z","v":200,"vw":78.4175},{"c":78.87,"h":78.87,"l":78.75,"n":59,"o":78.75,"t":"2026-09-22T17:45:00Z","v":1287,"vw":78.822},{"c":78.71,"h":78.93,"l":78.71,"n":89,"o":78.87,"t":"2026-09-22T18:30:00Z","v":5566,"vw":78.864095},{"c":78.55,"h":78.55,"l":78.55,"n":13,"o":78.55,"t":"2026-09-22T19:00:00Z","v":175,"vw":78.55},{"c":78.58,"h":78.58,"l":78.58,"n":11,"o":78.58,"t":"2026-09-22T19:15:00Z","v":155,"vw":78.58},{"c":78.65,"h":78.7,"l":78.65,"n":56,"o":78.67,"t":"2026-09-22T19:30:00Z","v":979,"vw":78.678},{"c":78.49,"h":78.625,"l":78.36,"n":433,"o":78.625,"t":"2026-09-22T19:45:00Z","v":10366,"vw":78.481531},{"c":78.42,"h":78.42,"l":78.42,"n":8,"o":78.42,"t":"2026-09-22T20:00:00Z","v":12520,"vw":78.42},{"c":78.37,"h":78.515,"l":78.2,"n":159,"o":78.21,"t":"2026-09-23T13:30:00Z","v":3938,"vw":78.329225},{"c":78.25,"h":78.37,"l":78.2,"n":74,"o":78.37,"t":"2026-09-23T13:45:00Z","v":1796,"vw":78.276026},{"c":78.31,"h":78.31,"l":78.2,"n":26,"o":78.2,"t":"2026-09-23T14:00:00Z","v":813,"vw":78.27},{"c":78.425,"h":78.435,"l":78.425,"n":13,"o":78.435,"t":"2026-09-23T14:15:00Z","v":317,"vw":78.43},{"c":78.36,"h":78.41,"l":78.36,"n":81,"o":78.4,"t":"2026-09-23T14:45:00Z","v":1762,"vw":78.39},{"c":78.55,"h":78.58,"l":78.55,"n":37,"o":78.58,"t":"2026-09-23T15:00:00Z","v":1070,"vw":78.565},{"c":78.51,"h":78.73,"l":78.51,"n":18,"o":78.73,"t":"2026-09-23T15:15:00Z","v":333,"vw":78.638333},{"c":78.44,"h":78.44,"l":78.32,"n":39,"o":78.33,"t":"2026-09-23T15:30:00Z","v":502,"vw":78.363333},{"c":78.37,"h":78.37,"l":78.37,"n":14,"o":78.37,"t":"2026-09-23T16:00:00Z","v":158,"vw":78.37},{"c":78.41,"h":78.41,"l":78.41,"n":10,"o":78.41,"t":"2026-09-23T16:15:00Z","v":138,"vw":78.41},{"c":78.335,"h":78.335,"l":78.32,"n":41,"o":78.32,"t":"2026-09-23T16:30:00Z","v":571,"vw":78.3275},{"c":78.29,"h":78.32,"l":78.01,"n":93,"o":78.02,"t":"2026-09-23T17:00:00Z","v":1973,"vw":78.180952},{"c":78.21,"h":78.21,"l":78.21,"n":14,"o":78.21,"t":"2026-09-23T17:30:00Z","v":318,"vw":78.21},{"c":78.41,"h":78.41,"l":78.41,"n":11,"o":78.41,"t":"2026-09-23T17:45:00Z","v":190,"vw":78.41},{"c":78.36,"h":78.46,"l":78.36,"n":26,"o":78.46,"t":"2026-09-23T18:00:00Z","v":689,"vw":78.406667},{"c":78.44,"h":78.44,"l":78.43,"n":23,"o":78.43,"t":"2026-09-23T18:15:00Z","v":506,"vw":78.435649},{"c":78.49,"h":78.49,"l":78.44,"n":40,"o":78.45,"t":"2026-09-23T18:30:00Z","v":3083,"vw":78.442439},{"c":78.39,"h":78.39,"l":78.39,"n":12,"o":78.39,"t":"2026-09-23T18:45:00Z","v":277,"vw":78.39},{"c":78.07,"h":78.08,"l":78.07,"n":24,"o":78.08,"t":"2026-09-23T19:30:00Z","v":321,"vw":78.075},{"c":78.03,"h":78.09,"l":77.87,"n":519,"o":78.07,"t":"2026-09-23T19:45:00Z","v":15525,"vw":78.000266},{"c":78.01,"h":78.01,"l":78.01,"n":12,"o":78.01,"t":"2026-09-23T20:00:00Z","v":19417,"vw":78.01},{"c":78.14,"h":78.41,"l":77.59,"n":869,"o":78.08,"t":"2026-09-24T13:30:00Z","v":25011,"vw":78.182144},{"c":78.14,"h":78.18,"l":78.14,"n":15,"o":78.18,"t":"2026-09-24T13:45:00Z","v":388,"vw":78.153333},{"c":78.33,"h":78.465,"l":78.33,"n":50,"o":78.375,"t":"2026-09-24T14:00:00Z","v":1296,"vw":78.413661},{"c":78.01,"h":78.01,"l":78.01,"n":3,"o":78.01,"t":"2026-09-24T14:30:00Z","v":170,"vw":78.01},{"c":77.945,"h":77.945,"l":77.945,"n":7,"o":77.945,"t":"2026-09-24T15:00:00Z","v":319,"vw":77.945},{"c":78.23,"h":78.23,"l":78.01,"n":81,"o":78.01,"t":"2026-09-24T15:15:00Z","v":1542,"vw":78.16},{"c":78.28,"h":78.35,"l":78.28,"n":74,"o":78.29,"t":"2026-09-24T15:30:00Z","v":1835,"vw":78.306667},{"c":78.46,"h":78.46,"l":78.4,"n":47,"o":78.4,"t":"2026-09-24T16:00:00Z","v":1296,"vw":78.425714},{"c":78.74,"h":78.74,"l":78.65,"n":38,"o":78.65,"t":"2026-09-24T16:15:00Z","v":988,"vw":78.695},{"c":78.97,"h":78.98,"l":78.6718,"n":40,"o":78.785,"t":"2026-09-24T16:30:00Z","v":1322,"vw":78.838379},{"c":78.91,"h":78.91,"l":78.91,"n":18,"o":78.91,"t":"2026-09-24T16:45:00Z","v":477,"vw":78.91},{"c":79.075,"h":79.09,"l":79.075,"n":17,"o":79.09,"t":"2026-09-24T17:00:00Z","v":383,"vw":79.0825},{"c":78.8,"h":78.94,"l":78.8,"n":18,"o":78.94,"t":"2026-09-24T17:15:00Z","v":529,"vw":78.8775},{"c":78.945,"h":78.945,"l":78.9375,"n":7,"o":78.9375,"t":"2026-09-24T17:30:00Z","v":318,"vw":78.941667},{"c":79.11,"h":79.11,"l":78.99,"n":42,"o":78.99,"t":"2026-09-24T17:45:00Z","v":1272,"vw":79.019615},{"c":79.15,"h":79.15,"l":79.11,"n":29,"o":79.11,"t":"2026-09-24T18:15:00Z","v":3408,"vw":79.148622},{"c":79.005,"h":79.005,"l":79.005,"n":7,"o":79.005,"t":"2026-09-24T19:30:00Z","v":224,"vw":79.005},{"c":78.94,"h":79.02,"l":78.805,"n":472,"o":79,"t":"2026-09-24T19:45:00Z","v":12102,"vw":78.886649},{"c":78.83,"h":78.83,"l":78.83,"n":8,"o":78.83,"t":"2026-09-24T20:00:00Z","v":20179,"vw":78.83},{"c":79.5,"h":79.5825,"l":78.97,"n":140,"o":78.97,"t":"2026-09-25T13:30:00Z","v":3335,"vw":79.322604},{"c":78.96,"h":78.96,"l":78.7,"n":139,"o":78.95,"t":"2026-09-25T14:00:00Z","v":2031,"vw":78.884286},{"c":79.36,"h":79.36,"l":79.36,"n":38,"o":79.36,"t":"2026-09-25T14:30:00Z","v":1071,"vw":79.36},{"c":78.82,"h":78.83,"l":78.82,"n":28,"o":78.83,"t":"2026-09-25T14:45:00Z","v":439,"vw":78.825},{"c":78.7,"h":78.71,"l":78.7,"n":17,"o":78.7,"t":"2026-09-25T15:30:00Z","v":488,"vw":78.703333},{"c":79,"h":79,"l":79,"n":42,"o":79,"t":"2026-09-25T15:45:00Z","v":701,"vw":79},{"c":79.17,"h":79.17,"l":79.11,"n":43,"o":79.12,"t":"2026-09-25T16:00:00Z","v":989,"vw":79.128333},{"c":79.22,"h":79.32,"l":79.22,"n":25,"o":79.32,"t":"2026-09-25T16:15:00Z","v":953,"vw":79.26},{"c":79.19,"h":79.285,"l":79.19,"n":15,"o":79.285,"t":"2026-09-25T16:30:00Z","v":534,"vw":79.244746},{"c":79.17,"h":79.17,"l":79.17,"n":10,"o":79.17,"t":"2026-09-25T16:45:00Z","v":122,"vw":79.17},{"c":79.0701,"h":79.0701,"l":79.01,"n":20,"o":79.01,"t":"2026-09-25T17:30:00Z","v":581,"vw":79.041344},{"c":79.07,"h":79.13,"l":79.07,"n":26,"o":79.13,"t":"2026-09-25T18:00:00Z","v":563,"vw":79.090333},{"c":79.2,"h":79.2,"l":79.2,"n":18,"o":79.2,"t":"2026-09-25T18:45:00Z","v":378,"vw":79.2},{"c":79.13,"h":79.185,"l":79.13,"n":69,"o":79.185,"t":"2026-09-25T19:00:00Z","v":3487,"vw":79.178287},{"c":79.22,"h":79.22,"l":79.22,"n":10,"o":79.22,"t":"2026-09-25T19:30:00Z","v":209,"vw":79.22},{"c":78.94,"h":79.29,"l":78.88,"n":551,"o":79.24,"t":"2026-09-25T19:45:00Z","v":7583,"vw":79.021642},{"c":78.91,"h":78.91,"l":78.91,"n":9,"o":78.91,"t":"2026-09-25T20:00:00Z","v":11793,"vw":78.91},{"c":78.42,"h":78.42,"l":78.42,"n":15,"o":78.42,"t":"2026-09-28T08:45:00Z","v":3013,"vw":78.42},{"c":78.38,"h":78.38,"l":78.38,"n":3,"o":78.38,"t":"2026-09-28T09:00:00Z","v":2904,"vw":78.38},{"c":78.375,"h":78.48,"l":78.375,"n":50,"o":78.48,"t":"2026-09-28T13:30:00Z","v":774,"vw":78.449208},{"c":78.09,"h":78.09,"l":78.09,"n":48,"o":78.09,"t":"2026-09-28T13:45:00Z","v":871,"vw":78.09},{"c":78.35,"h":78.35,"l":78.32,"n":48,"o":78.34,"t":"2026-09-28T14:00:00Z","v":1068,"vw":78.34},{"c":78.51,"h":78.51,"l":78.31,"n":26,"o":78.33,"t":"2026-09-28T14:15:00Z","v":877,"vw":78.415},{"c":78.28,"h":78.28,"l":78.28,"n":5,"o":78.28,"t":"2026-09-28T14:30:00Z","v":105,"vw":78.28},{"c":78.15,"h":78.23,"l":78.15,"n":72,"o":78.2,"t":"2026-09-28T14:45:00Z","v":1518,"vw":78.195},{"c":78.12,"h":78.205,"l":78.02,"n":25,"o":78.02,"t":"2026-09-28T15:15:00Z","v":698,"vw":78.081224},{"c":78.15,"h":78.15,"l":78.15,"n":16,"o":78.15,"t":"2026-09-28T15:30:00Z","v":250,"vw":78.15},{"c":78.065,"h":78.12,"l":78.065,"n":25,"o":78.12,"t":"2026-09-28T15:45:00Z","v":438,"vw":78.101667},{"c":78.02,"h":78.02,"l":78.02,"n":6,"o":78.02,"t":"2026-09-28T16:00:00Z","v":114,"vw":78.02},{"c":78.06,"h":78.07,"l":78.06,"n":27,"o":78.07,"t":"2026-09-28T16:15:00Z","v":561,"vw":78.065},{"c":78.11,"h":78.11,"l":78.11,"n":15,"o":78.11,"t":"2026-09-28T16:30:00Z","v":174,"vw":78.11},{"c":78.36,"h":78.36,"l":78.36,"n":7,"o":78.36,"t":"2026-09-28T17:30:00Z","v":216,"vw":78.36},{"c":78.15,"h":78.15,"l":78.15,"n":17,"o":78.15,"t":"2026-09-28T18:00:00Z","v":426,"vw":78.15},{"c":77.98,"h":77.98,"l":77.96,"n":13,"o":77.96,"t":"2026-09-28T18:15:00Z","v":324,"vw":77.97},{"c":78.05,"h":78.05,"l":78.05,"n":3,"o":78.05,"t":"2026-09-28T18:45:00Z","v":104,"vw":78.05},{"c":77.89,"h":77.89,"l":77.89,"n":85,"o":77.89,"t":"2026-09-28T19:00:00Z","v":1064,"vw":77.89},{"c":78.08,"h":78.12,"l":77.86,"n":48,"o":77.86,"t":"2026-09-28T19:15:00Z","v":3857,"vw":78.050283},{"c":78.11,"h":78.12,"l":78.11,"n":38,"o":78.12,"t":"2026-09-28T19:30:00Z","v":492,"vw":78.115},{"c":78.05,"h":78.245,"l":77.96,"n":303,"o":78.05,"t":"2026-09-28T19:45:00Z","v":5718,"vw":78.075909},{"c":77.99,"h":77.99,"l":77.99,"n":14,"o":77.99,"t":"2026-09-28T20:00:00Z","v":13833,"vw":77.99},{"c":78.25,"h":78.25,"l":78.25,"n":1,"o":78.25,"t":"2026-09-29T08:00:00Z","v":100,"vw":78.25},{"c":78.45,"h":79.63,"l":77.9,"n":295,"o":77.9,"t":"2026-09-29T13:30:00Z","v":6552,"vw":78.368549},{"c":77.9,"h":78.45,"l":77.73,"n":714,"o":78.26,"t":"2026-09-29T13:45:00Z","v":11479,"vw":78.042443},{"c":77.9,"h":77.9,"l":77.85,"n":43,"o":77.85,"t":"2026-09-29T14:00:00Z","v":710,"vw":77.878642},{"c":77.55,"h":77.75,"l":77.55,"n":25,"o":77.75,"t":"2026-09-29T14:15:00Z","v":713,"vw":77.656667},{"c":77.38,"h":77.645,"l":77.38,"n":49,"o":77.645,"t":"2026-09-29T15:00:00Z","v":1002,"vw":77.50993},{"c":77.075,"h":77.15,"l":77.075,"n":26,"o":77.15,"t":"2026-09-29T15:15:00Z","v":627,"vw":77.1125},{"c":77.27,"h":77.27,"l":77.27,"n":28,"o":77.27,"t":"2026-09-29T15:30:00Z","v":705,"vw":77.27},{"c":77.05,"h":77.2075,"l":77.05,"n":18,"o":77.2075,"t":"2026-09-29T15:45:00Z","v":393,"vw":77.12875},{"c":77,"h":77.07,"l":76.74,"n":33,"o":76.74,"t":"2026-09-29T16:00:00Z","v":1015,"vw":76.9275},{"c":76.92,"h":76.92,"l":76.92,"n":5,"o":76.92,"t":"2026-09-29T16:15:00Z","v":282,"vw":76.92},{"c":76.94,"h":77.09,"l":76.93,"n":74,"o":76.95,"t":"2026-09-29T16:45:00Z","v":1800,"vw":76.972519},{"c":76.81,"h":76.81,"l":76.81,"n":6,"o":76.81,"t":"2026-09-29T17:00:00Z","v":118,"vw":76.81},{"c":76.78,"h":76.7801,"l":76.78,"n":45,"o":76.7801,"t":"2026-09-29T17:45:00Z","v":1062,"vw":76.780082},{"c":76.97,"h":76.97,"l":76.97,"n":27,"o":76.97,"t":"2026-09-29T18:00:00Z","v":614,"vw":76.97},{"c":76.98,"h":77.06,"l":76.965,"n":54,"o":76.965,"t":"2026-09-29T18:15:00Z","v":697,"vw":77.001667},{"c":77.26,"h":77.26,"l":76.89,"n":83,"o":76.89,"t":"2026-09-29T18:30:00Z","v":2944,"vw":77.100314},{"c":77.32,"h":77.34,"l":77.2999,"n":68,"o":77.2999,"t":"2026-09-29T18:45:00Z","v":2949,"vw":77.316355},{"c":77.46,"h":77.46,"l":77.41,"n":29,"o":77.42,"t":"2026-09-29T19:00:00Z","v":525,"vw":77.428955},{"c":77.43,"h":77.43,"l":77.43,"n":7,"o":77.43,"t":"2026-09-29T19:15:00Z","v":205,"vw":77.43},{"c":77.54,"h":77.56,"l":77.5,"n":81,"o":77.5,"t":"2026-09-29T19:30:00Z","v":1647,"vw":77.53541},{"c":77.61,"h":77.695,"l":77.55,"n":506,"o":77.64,"t":"2026-09-29T19:45:00Z","v":14860,"vw":77.597282},{"c":77.55,"h":77.55,"l":77.55,"n":22,"o":77.55,"t":"2026-09-29T20:00:00Z","v":19730,"vw":77.55},{"c":78,"h":78,"l":78,"n":1,"o":78,"t":"2026-09-30T08:00:00Z","v":100,"vw":78},{"c":77.88,"h":77.88,"l":77.88,"n":1,"o":77.88,"t":"2026-09-30T10:15:00Z","v":100,"vw":77.88},{"c":77.89,"h":77.89,"l":76.575,"n":86,"o":77.68,"t":"2026-09-30T13:30:00Z","v":1922,"vw":77.505753},{"c":77.36,"h":77.76,"l":77.35,"n":614,"o":77.73,"t":"2026-09-30T13:45:00Z","v":11469,"vw":77.556426},{"c":77.79,"h":77.9,"l":77.39,"n":118,"o":77.39,"t":"2026-09-30T14:00:00Z","v":7544,"vw":77.673103},{"c":77.73,"h":77.81,"l":77.73,"n":35,"o":77.75,"t":"2026-09-30T14:15:00Z","v":1320,"vw":77.752338},{"c":77.415,"h":77.415,"l":77.415,"n":7,"o":77.415,"t":"2026-09-30T14:45:00Z","v":914,"vw":77.415},{"c":77.35,"h":77.48,"l":77.35,"n":18,"o":77.36,"t":"2026-09-30T15:00:00Z","v":1029,"vw":77.396424},{"c":77.17,"h":77.17,"l":77.17,"n":16,"o":77.17,"t":"2026-09-30T15:15:00Z","v":447,"vw":77.17},{"c":76.86,"h":77.0725,"l":76.86,"n":49,"o":77.0725,"t":"2026-09-30T15:30:00Z","v":2083,"vw":76.896913},{"c":76.875,"h":76.98,"l":76.85,"n":63,"o":76.98,"t":"2026-09-30T15:45:00Z","v":2296,"vw":76.916053},{"c":76.94,"h":77.05,"l":76.94,"n":22,"o":76.94,"t":"2026-09-30T16:00:00Z","v":856,"vw":76.968369},{"c":76.89,"h":76.985,"l":76.83,"n":238,"o":76.985,"t":"2026-09-30T16:15:00Z","v":14833,"vw":76.899917},{"c":76.9,"h":76.9,"l":76.605,"n":91,"o":76.89,"t":"2026-09-30T16:30:00Z","v":4297,"vw":76.81048},{"c":76.815,"h":76.89,"l":76.79,"n":204,"o":76.89,"t":"2026-09-30T16:45:00Z","v":4122,"vw":76.826365},{"c":76.94,"h":76.95,"l":76.82,"n":61,"o":76.82,"t":"2026-09-30T17:00:00Z","v":2510,"vw":76.897654},{"c":76.63,"h":76.94,"l":76.5,"n":279,"o":76.94,"t":"2026-09-30T17:15:00Z","v":7957,"vw":76.752236},{"c":76.7,"h":76.78,"l":76.69,"n":38,"o":76.7,"t":"2026-09-30T17:30:00Z","v":1662,"vw":76.735934},{"c":76.79,"h":76.79,"l":76.7,"n":35,"o":76.7,"t":"2026-09-30T17:45:00Z","v":1316,"vw":76.746403},{"c":76.74,"h":76.74,"l":76.68,"n":162,"o":76.72,"t":"2026-09-30T18:00:00Z","v":4165,"vw":76.732208},{"c":76.87,"h":76.87,"l":76.75,"n":191,"o":76.75,"t":"2026-09-30T18:15:00Z","v":7709,"vw":76.811881},{"c":76.95,"h":76.95,"l":76.9,"n":33,"o":76.9,"t":"2026-09-30T18:30:00Z","v":967,"vw":76.91231},{"c":76.76,"h":76.96,"l":76.72,"n":153,"o":76.96,"t":"2026-09-30T18:45:00Z","v":5446,"vw":76.83792},{"c":76.9,"h":76.9,"l":76.8,"n":52,"o":76.8,"t":"2026-09-30T19:00:00Z","v":660,"vw":76.863696},{"c":77.17,"h":77.17,"l":76.84,"n":59,"o":76.94,"t":"2026-09-30T19:15:00Z","v":2149,"vw":76.974559},{"c":77.2,"h":77.2,"l":77.1,"n":40,"o":77.1,"t":"2026-09-30T19:30:00Z","v":1764,"vw":77.186364},{"c":77.22,"h":77.385,"l":77.11,"n":387,"o":77.385,"t":"2026-09-30T19:45:00Z","v":7712,"vw":77.271431},{"c":77.5,"h":77.5,"l":77.21,"n":19,"o":77.29,"t":"2026-09-30T20:00:00Z","v":24558,"vw":77.216267},{"c":76.35,"h":77.26,"l":76.3,"n":66,"o":77.21,"t":"2026-10-01T13:30:00Z","v":2954,"vw":76.905902},{"c":76.655,"h":76.77,"l":76.3975,"n":112,"o":76.43,"t":"2026-10-01T13:45:00Z","v":3057,"vw":76.615395},{"c":76.31,"h":76.635,"l":76.24,"n":218,"o":76.51,"t":"2026-10-01T14:00:00Z","v":7082,"vw":76.462514},{"c":76.32,"h":76.32,"l":76.32,"n":29,"o":76.32,"t":"2026-10-01T14:15:00Z","v":532,"vw":76.32},{"c":76.55,"h":76.7,"l":76.34,"n":116,"o":76.34,"t":"2026-10-01T14:30:00Z","v":4780,"vw":76.442411},{"c":76.8,"h":76.8,"l":76.74,"n":21,"o":76.74,"t":"2026-10-01T14:45:00Z","v":495,"vw":76.77},{"c":76.6,"h":76.6,"l":76.53,"n":53,"o":76.53,"t":"2026-10-01T15:00:00Z","v":1074,"vw":76.545},{"c":76.64,"h":76.8,"l":76.63,"n":78,"o":76.63,"t":"2026-10-01T15:15:00Z","v":1652,"vw":76.727904},{"c":76.91,"h":76.91,"l":76.74,"n":50,"o":76.74,"t":"2026-10-01T15:30:00Z","v":1099,"vw":76.812},{"c":77.2,"h":77.2,"l":77.01,"n":371,"o":77.02,"t":"2026-10-01T15:45:00Z","v":8198,"vw":77.125935},{"c":77.34,"h":77.4,"l":77.15,"n":118,"o":77.15,"t":"2026-10-01T16:00:00Z","v":3828,"vw":77.279425},{"c":77.565,"h":77.62,"l":77.44,"n":206,"o":77.44,"t":"2026-10-01T16:15:00Z","v":5757,"vw":77.501543},{"c":77.74,"h":77.74,"l":77.615,"n":109,"o":77.64,"t":"2026-10-01T16:30:00Z","v":4382,"vw":77.663068},{"c":77.62,"h":77.84,"l":77.62,"n":268,"o":77.71,"t":"2026-10-01T16:45:00Z","v":5991,"vw":77.764813},{"c":77.75,"h":77.75,"l":77.61,"n":88,"o":77.61,"t":"2026-10-01T17:00:00Z","v":3748,"vw":77.702427},{"c":77.84,"h":77.84,"l":77.74,"n":56,"o":77.74,"t":"2026-10-01T17:15:00Z","v":1749,"vw":77.772615},{"c":77.87,"h":77.93,"l":77.795,"n":192,"o":77.85,"t":"2026-10-01T17:30:00Z","v":7967,"vw":77.879697},{"c":77.61,"h":77.9,"l":77.6,"n":436,"o":77.89,"t":"2026-10-01T17:45:00Z","v":19021,"vw":77.800309},{"c":77.61,"h":77.71,"l":77.59,"n":126,"o":77.6,"t":"2026-10-01T18:00:00Z","v":3428,"vw":77.661196},{"c":77.64,"h":77.77,"l":77.64,"n":59,"o":77.76,"t":"2026-10-01T18:15:00Z","v":4853,"vw":77.765631},{"c":77.845,"h":77.94,"l":77.7,"n":110,"o":77.7,"t":"2026-10-01T18:30:00Z","v":3482,"vw":77.863568},{"c":77.95,"h":77.95,"l":77.81,"n":169,"o":77.85,"t":"2026-10-01T18:45:00Z","v":6549,"vw":77.871967},{"c":77.855,"h":77.87,"l":77.855,"n":12,"o":77.87,"t":"2026-10-01T19:00:00Z","v":223,"vw":77.8625},{"c":78.08,"h":78.1,"l":77.96,"n":115,"o":77.96,"t":"2026-10-01T19:15:00Z","v":2445,"vw":78.031104},{"c":78,"h":78,"l":77.92,"n":127,"o":77.96,"t":"2026-10-01T19:30:00Z","v":1988,"vw":77.959012},{"c":78.2,"h":78.25,"l":78,"n":603,"o":78,"t":"2026-10-01T19:45:00Z","v":14864,"vw":78.129768},{"c":78.11,"h":78.2,"l":78.11,"n":14,"o":78.2,"t":"2026-10-01T20:00:00Z","v":19331,"vw":78.110475},{"c":79.65,"h":80,"l":78.68,"n":102,"o":78.68,"t":"2026-10-02T13:30:00Z","v":4686,"vw":79.097588},{"c":78.79,"h":79,"l":78.79,"n":53,"o":79,"t":"2026-10-02T13:45:00Z","v":1827,"vw":78.884483},{"c":78.9,"h":79.23,"l":78.9,"n":104,"o":79.23,"t":"2026-10-02T14:00:00Z","v":2505,"vw":79.087727},{"c":79.23,"h":79.32,"l":79.03,"n":38,"o":79.03,"t":"2026-10-02T14:15:00Z","v":1094,"vw":79.21},{"c":79.19,"h":79.19,"l":79.19,"n":28,"o":79.19,"t":"2026-10-02T14:30:00Z","v":780,"vw":79.19},{"c":79.185,"h":79.28,"l":79.17,"n":51,"o":79.28,"t":"2026-10-02T14:45:00Z","v":1474,"vw":79.205},{"c":78.73,"h":78.73,"l":78.73,"n":12,"o":78.73,"t":"2026-10-02T15:00:00Z","v":245,"vw":78.73},{"c":78.78,"h":78.78,"l":78.55,"n":35,"o":78.67,"t":"2026-10-02T15:15:00Z","v":983,"vw":78.665},{"c":78.79,"h":78.79,"l":78.79,"n":12,"o":78.79,"t":"2026-10-02T15:30:00Z","v":202,"vw":78.79},{"c":78.64,"h":78.68,"l":78.64,"n":9,"o":78.68,"t":"2026-10-02T15:45:00Z","v":218,"vw":78.66},{"c":78.65,"h":78.685,"l":78.44,"n":80,"o":78.47,"t":"2026-10-02T16:00:00Z","v":2073,"vw":78.5725},{"c":78.57,"h":78.62,"l":78.57,"n":53,"o":78.59,"t":"2026-10-02T16:15:00Z","v":1774,"vw":78.597413},{"c":78.66,"h":78.74,"l":78.63,"n":103,"o":78.63,"t":"2026-10-02T16:45:00Z","v":3107,"vw":78.675192},{"c":78.705,"h":78.76,"l":78.705,"n":29,"o":78.76,"t":"2026-10-02T17:00:00Z","v":659,"vw":78.7325},{"c":78.53,"h":78.58,"l":78.52,"n":37,"o":78.58,"t":"2026-10-02T17:15:00Z","v":1165,"vw":78.551667},{"c":78.56,"h":78.56,"l":78.56,"n":17,"o":78.56,"t":"2026-10-02T17:30:00Z","v":201,"vw":78.56},{"c":78.6,"h":78.68,"l":78.6,"n":22,"o":78.68,"t":"2026-10-02T17:45:00Z","v":925,"vw":78.620995},{"c":78.72,"h":78.72,"l":78.72,"n":24,"o":78.72,"t":"2026-10-02T18:15:00Z","v":334,"vw":78.72},{"c":78.84,"h":78.84,"l":78.765,"n":52,"o":78.81,"t":"2026-10-02T18:30:00Z","v":929,"vw":78.801923},{"c":78.82,"h":78.82,"l":78.82,"n":42,"o":78.82,"t":"2026-10-02T18:45:00Z","v":495,"vw":78.82},{"c":79,"h":79,"l":78.93,"n":38,"o":78.93,"t":"2026-10-02T19:15:00Z","v":1337,"vw":78.986},{"c":79.26,"h":79.26,"l":79.155,"n":63,"o":79.155,"t":"2026-10-02T19:30:00Z","v":1041,"vw":79.213824},{"c":79.28,"h":79.35,"l":79.24,"n":371,"o":79.26,"t":"2026-10-02T19:45:00Z","v":7332,"vw":79.291304},{"c":79.27,"h":79.27,"l":79.27,"n":13,"o":79.27,"t":"2026-10-02T20:00:00Z","v":11827,"vw":79.27},{"c":78.85,"h":79.37,"l":78.82,"n":241,"o":79.37,"t":"2026-10-05T13:30:00Z","v":6250,"vw":78.942019},{"c":78.7,"h":78.89,"l":78.45,"n":83,"o":78.89,"t":"2026-10-05T13:45:00Z","v":2401,"vw":78.65666},{"c":78.95,"h":78.95,"l":78.41,"n":90,"o":78.43,"t":"2026-10-05T14:00:00Z","v":3372,"vw":78.697548},{"c":79.11,"h":79.11,"l":79.02,"n":19,"o":79.02,"t":"2026-10-05T14:15:00Z","v":370,"vw":79.065},{"c":79.075,"h":79.12,"l":79.01,"n":64,"o":79.12,"t":"2026-10-05T14:30:00Z","v":2056,"vw":79.057491},{"c":79.1,"h":79.15,"l":78.91,"n":131,"o":79,"t":"2026-10-05T14:45:00Z","v":5284,"vw":78.984943},{"c":78.96,"h":78.96,"l":78.82,"n":172,"o":78.95,"t":"2026-10-05T15:00:00Z","v":3058,"vw":78.921599},{"c":78.95,"h":78.96,"l":78.95,"n":13,"o":78.96,"t":"2026-10-05T15:15:00Z","v":248,"vw":78.955},{"c":79.03,"h":79.03,"l":79.03,"n":12,"o":79.03,"t":"2026-10-05T15:30:00Z","v":350,"vw":79.03},{"c":79.05,"h":79.05,"l":79.05,"n":18,"o":79.05,"t":"2026-10-05T15:45:00Z","v":288,"vw":79.05},{"c":79.19,"h":79.19,"l":79.19,"n":30,"o":79.19,"t":"2026-10-05T16:00:00Z","v":356,"vw":79.19},{"c":79.11,"h":79.1975,"l":79.1,"n":44,"o":79.1975,"t":"2026-10-05T16:15:00Z","v":1627,"vw":79.115547},{"c":79.3,"h":79.3,"l":79.29,"n":24,"o":79.29,"t":"2026-10-05T16:30:00Z","v":488,"vw":79.2975},{"c":79.39,"h":79.39,"l":79.39,"n":9,"o":79.39,"t":"2026-10-05T16:45:00Z","v":228,"vw":79.39},{"c":79.23,"h":79.23,"l":79.23,"n":13,"o":79.23,"t":"2026-10-05T17:00:00Z","v":498,"vw":79.23},{"c":79.2,"h":79.2,"l":79.2,"n":3,"o":79.2,"t":"2026-10-05T17:30:00Z","v":148,"vw":79.2},{"c":79.1,"h":79.1,"l":79.1,"n":21,"o":79.1,"t":"2026-10-05T17:45:00Z","v":261,"vw":79.1},{"c":79.03,"h":79.03,"l":79.005,"n":34,"o":79.01,"t":"2026-10-05T18:00:00Z","v":2408,"vw":79.024625},{"c":79.125,"h":79.125,"l":78.96,"n":68,"o":78.98,"t":"2026-10-05T18:15:00Z","v":2608,"vw":79.021739},{"c":79.21,"h":79.255,"l":79.18,"n":22,"o":79.18,"t":"2026-10-05T18:30:00Z","v":682,"vw":79.212712},{"c":79.21,"h":79.21,"l":79.21,"n":42,"o":79.21,"t":"2026-10-05T18:45:00Z","v":1829,"vw":79.21},{"c":79.47,"h":79.495,"l":79.31,"n":72,"o":79.31,"t":"2026-10-05T19:00:00Z","v":1429,"vw":79.444167},{"c":79.47,"h":79.47,"l":79.43,"n":34,"o":79.43,"t":"2026-10-05T19:15:00Z","v":1236,"vw":79.447143},{"c":79.37,"h":79.49,"l":79.36,"n":73,"o":79.49,"t":"2026-10-05T19:30:00Z","v":2684,"vw":79.411539},{"c":79.36,"h":79.445,"l":79.06,"n":434,"o":79.29,"t":"2026-10-05T19:45:00Z","v":14313,"vw":79.231166},{"c":79.47,"h":79.47,"l":79.47,"n":15,"o":79.47,"t":"2026-10-05T20:00:00Z","v":19458,"vw":79.47},{"c":79.17,"h":79.17,"l":79.17,"n":3,"o":79.17,"t":"2026-10-06T08:00:00Z","v":102,"vw":79.17},{"c":79.25,"h":79.75,"l":79.12,"n":386,"o":79.38,"t":"2026-10-06T13:30:00Z","v":20247,"vw":79.393699},{"c":79.33,"h":79.33,"l":79.26,"n":70,"o":79.26,"t":"2026-10-06T13:45:00Z","v":2173,"vw":79.281429},{"c":79.73,"h":79.8,"l":79.45,"n":38,"o":79.45,"t":"2026-10-06T14:00:00Z","v":1003,"vw":79.686667},{"c":79.4,"h":79.64,"l":79.4,"n":27,"o":79.64,"t":"2026-10-06T14:15:00Z","v":864,"vw":79.56},{"c":79.505,"h":79.53,"l":79.45,"n":18,"o":79.45,"t":"2026-10-06T14:30:00Z","v":1119,"vw":79.493},{"c":79.68,"h":79.73,"l":79.48,"n":260,"o":79.48,"t":"2026-10-06T14:45:00Z","v":5376,"vw":79.612884},{"c":79.76,"h":79.76,"l":79.685,"n":252,"o":79.7,"t":"2026-10-06T15:00:00Z","v":3451,"vw":79.712588},{"c":79.72,"h":79.72,"l":79.64,"n":90,"o":79.68,"t":"2026-10-06T15:15:00Z","v":5520,"vw":79.690899},{"c":79.64,"h":79.71,"l":79.63,"n":77,"o":79.6925,"t":"2026-10-06T15:30:00Z","v":3565,"vw":79.684464},{"c":79.66,"h":79.67,"l":79.615,"n":41,"o":79.67,"t":"2026-10-06T15:45:00Z","v":1617,"vw":79.654235},{"c":79.48,"h":79.66,"l":79.465,"n":416,"o":79.655,"t":"2026-10-06T16:00:00Z","v":26549,"vw":79.64756},{"c":79.54,"h":79.54,"l":79.47,"n":50,"o":79.47,"t":"2026-10-06T16:15:00Z","v":1637,"vw":79.502222},{"c":79.58,"h":79.58,"l":79.56,"n":41,"o":79.56,"t":"2026-10-06T16:30:00Z","v":772,"vw":79.57},{"c":79.475,"h":79.545,"l":79.475,"n":6,"o":79.545,"t":"2026-10-06T16:45:00Z","v":212,"vw":79.51},{"c":79.55,"h":79.55,"l":79.44,"n":59,"o":79.47,"t":"2026-10-06T17:00:00Z","v":2359,"vw":79.47},{"c":79.54,"h":79.54,"l":79.5,"n":29,"o":79.5,"t":"2026-10-06T17:15:00Z","v":553,"vw":79.52},{"c":79.46,"h":79.46,"l":79.46,"n":14,"o":79.46,"t":"2026-10-06T17:30:00Z","v":200,"vw":79.46},{"c":79.41,"h":79.41,"l":79.36,"n":100,"o":79.38,"t":"2026-10-06T18:15:00Z","v":3115,"vw":79.3975},{"c":79.52,"h":79.54,"l":79.44,"n":93,"o":79.44,"t":"2026-10-06T18:30:00Z","v":3256,"vw":79.505398},{"c":79.465,"h":79.55,"l":79.465,"n":40,"o":79.55,"t":"2026-10-06T18:45:00Z","v":1573,"vw":79.520385},{"c":79.56,"h":79.56,"l":79.5,"n":76,"o":79.5,"t":"2026-10-06T19:00:00Z","v":1412,"vw":79.52375},{"c":79.49,"h":79.49,"l":79.49,"n":3,"o":79.49,"t":"2026-10-06T19:15:00Z","v":103,"vw":79.49},{"c":79.525,"h":79.61,"l":79.49,"n":121,"o":79.59,"t":"2026-10-06T19:30:00Z","v":2898,"vw":79.522548},{"c":79.23,"h":79.61,"l":79.19,"n":569,"o":79.54,"t":"2026-10-06T19:45:00Z","v":26475,"vw":79.434345},{"c":79.2,"h":79.2,"l":79.2,"n":13,"o":79.2,"t":"2026-10-06T20:00:00Z","v":13177,"vw":79.2},{"c":79.56,"h":79.56,"l":79.56,"n":2,"o":79.56,"t":"2026-10-07T08:00:00Z","v":102,"vw":79.56},{"c":78.4,"h":78.47,"l":78.27,"n":31,"o":78.27,"t":"2026-10-07T13:30:00Z","v":2263,"vw":78.30477},{"c":78.14,"h":78.305,"l":77.53,"n":88,"o":78.305,"t":"2026-10-07T13:45:00Z","v":2441,"vw":77.973651},{"c":77.97,"h":77.97,"l":77.97,"n":10,"o":77.97,"t":"2026-10-07T14:00:00Z","v":210,"vw":77.97},{"c":77.73,"h":77.98,"l":77.42,"n":97,"o":77.98,"t":"2026-10-07T14:15:00Z","v":4016,"vw":77.751529},{"c":77.48,"h":77.83,"l":77.34,"n":142,"o":77.69,"t":"2026-10-07T14:30:00Z","v":8468,"vw":77.646702},{"c":77.45,"h":77.55,"l":77.45,"n":40,"o":77.55,"t":"2026-10-07T14:45:00Z","v":653,"vw":77.483333},{"c":77.5,"h":77.72,"l":77.39,"n":63,"o":77.39,"t":"2026-10-07T15:00:00Z","v":2263,"vw":77.520176},{"c":77.87,"h":77.87,"l":77.615,"n":42,"o":77.615,"t":"2026-10-07T15:15:00Z","v":1076,"vw":77.73625},{"c":77.75,"h":77.94,"l":77.69,"n":125,"o":77.71,"t":"2026-10-07T15:30:00Z","v":3653,"vw":77.841304},{"c":77.805,"h":77.87,"l":77.68,"n":20,"o":77.68,"t":"2026-10-07T15:45:00Z","v":629,"vw":77.80403},{"c":77.86,"h":77.86,"l":77.86,"n":9,"o":77.86,"t":"2026-10-07T16:00:00Z","v":365,"vw":77.86},{"c":77.99,"h":77.99,"l":77.88,"n":36,"o":77.88,"t":"2026-10-07T16:15:00Z","v":1128,"vw":77.937154},{"c":78.12,"h":78.12,"l":77.99,"n":46,"o":77.99,"t":"2026-10-07T16:30:00Z","v":1704,"vw":78.003544},{"c":78.295,"h":78.335,"l":78.25,"n":31,"o":78.25,"t":"2026-10-07T16:45:00Z","v":759,"vw":78.3025},{"c":78.515,"h":78.515,"l":78.51,"n":21,"o":78.515,"t":"2026-10-07T17:15:00Z","v":549,"vw":78.513333},{"c":78.235,"h":78.33,"l":78.235,"n":15,"o":78.33,"t":"2026-10-07T17:30:00Z","v":341,"vw":78.281798},{"c":78.34,"h":78.415,"l":78.34,"n":20,"o":78.415,"t":"2026-10-07T17:45:00Z","v":484,"vw":78.3775},{"c":78.2,"h":78.24,"l":78.2,"n":36,"o":78.24,"t":"2026-10-07T18:00:00Z","v":1025,"vw":78.22},{"c":78.335,"h":78.335,"l":78.335,"n":5,"o":78.335,"t":"2026-10-07T18:15:00Z","v":150,"vw":78.335},{"c":78.17,"h":78.33,"l":78.17,"n":48,"o":78.33,"t":"2026-10-07T18:30:00Z","v":3701,"vw":78.302998},{"c":77.96,"h":78.07,"l":77.95,"n":78,"o":78.07,"t":"2026-10-07T18:45:00Z","v":1653,"vw":77.984},{"c":77.95,"h":77.95,"l":77.95,"n":18,"o":77.95,"t":"2026-10-07T19:00:00Z","v":453,"vw":77.95},{"c":77.99,"h":77.99,"l":77.69,"n":147,"o":77.69,"t":"2026-10-07T19:15:00Z","v":4466,"vw":77.810824},{"c":77.88,"h":77.88,"l":77.84,"n":53,"o":77.84,"t":"2026-10-07T19:30:00Z","v":750,"vw":77.8525},{"c":77.85,"h":77.925,"l":77.69,"n":751,"o":77.835,"t":"2026-10-07T19:45:00Z","v":12343,"vw":77.817742},{"c":77.79,"h":77.79,"l":77.79,"n":12,"o":77.79,"t":"2026-10-07T20:00:00Z","v":14864,"vw":77.79},{"c":77.4,"h":77.4,"l":77.4,"n":1,"o":77.4,"t":"2026-10-08T11:15:00Z","v":100,"vw":77.4},{"c":77.72,"h":78,"l":77.69,"n":263,"o":77.69,"t":"2026-10-08T13:30:00Z","v":6041,"vw":77.844153},{"c":78.2,"h":78.2,"l":78.18,"n":51,"o":78.18,"t":"2026-10-08T13:45:00Z","v":1861,"vw":78.195427},{"c":78.1,"h":78.28,"l":77.99,"n":97,"o":77.99,"t":"2026-10-08T14:00:00Z","v":5110,"vw":78.0964},{"c":77.48,"h":77.91,"l":77.48,"n":7,"o":77.9,"t":"2026-10-08T14:15:00Z","v":535,"vw":77.7975},{"c":77.8,"h":77.8,"l":77.78,"n":2,"o":77.78,"t":"2026-10-08T14:30:00Z","v":200,"vw":77.79},{"c":77.785,"h":77.785,"l":77.785,"n":15,"o":77.785,"t":"2026-10-08T14:45:00Z","v":347,"vw":77.785},{"c":77.605,"h":77.605,"l":77.605,"n":10,"o":77.605,"t":"2026-10-08T15:15:00Z","v":336,"vw":77.605},{"c":77.73,"h":77.73,"l":77.73,"n":18,"o":77.73,"t":"2026-10-08T15:30:00Z","v":229,"vw":77.73},{"c":77.74,"h":77.95,"l":77.74,"n":124,"o":77.88,"t":"2026-10-08T15:45:00Z","v":3008,"vw":77.867625},{"c":77.85,"h":77.96,"l":77.77,"n":75,"o":77.82,"t":"2026-10-08T16:00:00Z","v":3711,"vw":77.890537},{"c":78.21,"h":78.21,"l":78.09,"n":68,"o":78.09,"t":"2026-10-08T16:15:00Z","v":1497,"vw":78.17875},{"c":78.155,"h":78.155,"l":78.155,"n":3,"o":78.155,"t":"2026-10-08T16:30:00Z","v":102,"vw":78.155},{"c":78.48,"h":78.49,"l":78.38,"n":29,"o":78.38,"t":"2026-10-08T16:45:00Z","v":498,"vw":78.45},{"c":78.72,"h":78.72,"l":78.44,"n":55,"o":78.44,"t":"2026-10-08T17:00:00Z","v":2310,"vw":78.593688},{"c":78.98,"h":79.12,"l":78.84,"n":93,"o":78.86,"t":"2026-10-08T17:15:00Z","v":2823,"vw":78.958368},{"c":79.09,"h":79.09,"l":78.935,"n":15,"o":78.935,"t":"2026-10-08T17:30:00Z","v":481,"vw":79.039675},{"c":78.98,"h":78.98,"l":78.98,"n":15,"o":78.98,"t":"2026-10-08T17:45:00Z","v":607,"vw":78.98},{"c":78.86,"h":78.98,"l":78.86,"n":36,"o":78.98,"t":"2026-10-08T18:00:00Z","v":1558,"vw":78.956287},{"c":78.625,"h":78.78,"l":78.625,"n":27,"o":78.78,"t":"2026-10-08T18:15:00Z","v":448,"vw":78.7025},{"c":78.5,"h":78.78,"l":78.5,"n":95,"o":78.65,"t":"2026-10-08T18:30:00Z","v":5512,"vw":78.651063},{"c":78.51,"h":78.51,"l":78.51,"n":6,"o":78.51,"t":"2026-10-08T19:00:00Z","v":148,"vw":78.51},{"c":78.7,"h":78.75,"l":78.68,"n":108,"o":78.7,"t":"2026-10-08T19:15:00Z","v":4709,"vw":78.710671},{"c":78.395,"h":78.54,"l":78.395,"n":56,"o":78.54,"t":"2026-10-08T19:30:00Z","v":954,"vw":78.481517},{"c":78.38,"h":78.63,"l":78.36,"n":624,"o":78.47,"t":"2026-10-08T19:45:00Z","v":13746,"vw":78.43497},{"c":78.4,"h":78.4,"l":78.36,"n":10,"o":78.36,"t":"2026-10-08T20:00:00Z","v":19208,"vw":78.360829},{"c":78.97,"h":78.97,"l":78.97,"n":1,"o":78.97,"t":"2026-10-09T08:00:00Z","v":100,"vw":78.97},{"c":78.96,"h":78.96,"l":78.96,"n":2,"o":78.96,"t":"2026-10-09T09:30:00Z","v":101,"vw":78.96},{"c":78.4,"h":78.4,"l":78.4,"n":17,"o":78.4,"t":"2026-10-09T13:15:00Z","v":2007,"vw":78.4},{"c":77.9,"h":78.14,"l":77.9,"n":55,"o":78.14,"t":"2026-10-09T13:30:00Z","v":3623,"vw":78.109748},{"c":77.49,"h":77.5,"l":77.1,"n":242,"o":77.42,"t":"2026-10-09T13:45:00Z","v":5323,"vw":77.386484},{"c":77.3,"h":77.3,"l":77.29,"n":32,"o":77.29,"t":"2026-10-09T14:30:00Z","v":1098,"vw":77.294566},{"c":77.36,"h":77.36,"l":77.11,"n":19,"o":77.11,"t":"2026-10-09T14:45:00Z","v":400,"vw":77.243333},{"c":77.24,"h":77.39,"l":77.24,"n":104,"o":77.39,"t":"2026-10-09T15:00:00Z","v":3095,"vw":77.323572},{"c":76.91,"h":76.92,"l":76.91,"n":31,"o":76.92,"t":"2026-10-09T15:30:00Z","v":634,"vw":76.915},{"c":77.06,"h":77.13,"l":77.06,"n":70,"o":77.1,"t":"2026-10-09T15:45:00Z","v":2601,"vw":77.098882},{"c":77.02,"h":77.03,"l":77.02,"n":21,"o":77.03,"t":"2026-10-09T16:00:00Z","v":438,"vw":77.026667},{"c":77.01,"h":77.09,"l":76.97,"n":25,"o":77.09,"t":"2026-10-09T16:15:00Z","v":471,"vw":77.023333},{"c":77.04,"h":77.06,"l":77.04,"n":20,"o":77.06,"t":"2026-10-09T16:30:00Z","v":956,"vw":77.049286},{"c":76.96,"h":76.96,"l":76.96,"n":7,"o":76.96,"t":"2026-10-09T16:45:00Z","v":234,"vw":76.96},{"c":76.96,"h":76.96,"l":76.96,"n":11,"o":76.96,"t":"2026-10-09T17:00:00Z","v":402,"vw":76.96},{"c":76.87,"h":76.945,"l":76.85,"n":44,"o":76.945,"t":"2026-10-09T17:15:00Z","v":1832,"vw":76.878612},{"c":76.9,"h":77,"l":76.79,"n":75,"o":76.79,"t":"2026-10-09T17:30:00Z","v":1989,"vw":76.945},{"c":76.945,"h":76.97,"l":76.945,"n":28,"o":76.95,"t":"2026-10-09T17:45:00Z","v":955,"vw":76.953333},{"c":76.775,"h":76.775,"l":76.76,"n":11,"o":76.76,"t":"2026-10-09T18:00:00Z","v":265,"vw":76.7675},{"c":76.8,"h":76.8,"l":76.67,"n":8,"o":76.67,"t":"2026-10-09T18:15:00Z","v":290,"vw":76.735},{"c":76.86,"h":76.96,"l":76.8,"n":78,"o":76.83,"t":"2026-10-09T18:30:00Z","v":2443,"vw":76.861339},{"c":76.91,"h":76.91,"l":76.86,"n":25,"o":76.86,"t":"2026-10-09T18:45:00Z","v":587,"vw":76.8975},{"c":76.74,"h":77.06,"l":76.74,"n":159,"o":77,"t":"2026-10-09T19:00:00Z","v":6658,"vw":77.014782},{"c":76.88,"h":76.88,"l":76.7,"n":55,"o":76.7,"t":"2026-10-09T19:15:00Z","v":943,"vw":76.816667},{"c":76.66,"h":76.86,"l":76.66,"n":49,"o":76.86,"t":"2026-10-09T19:30:00Z","v":868,"vw":76.76},{"c":76.7,"h":76.8,"l":76.65,"n":413,"o":76.8,"t":"2026-10-09T19:45:00Z","v":6666,"vw":76.731808},{"c":76.745,"h":76.745,"l":76.745,"n":7,"o":76.745,"t":"2026-10-09T20:00:00Z","v":13539,"vw":76.745},{"c":76.8,"h":76.81,"l":76.8,"n":14,"o":76.81,"t":"2026-10-09T22:30:00Z","v":4010,"vw":76.804997},{"c":77.38,"h":77.38,"l":76.63,"n":60,"o":76.63,"t":"2026-10-12T13:30:00Z","v":2205,"vw":76.872506},{"c":77.26,"h":77.32,"l":77.09,"n":25,"o":77.09,"t":"2026-10-12T14:00:00Z","v":792,"vw":77.185624},{"c":77.1001,"h":77.1001,"l":77.1001,"n":5,"o":77.1001,"t":"2026-10-12T14:15:00Z","v":275,"vw":77.1001},{"c":77.33,"h":77.33,"l":77.33,"n":9,"o":77.33,"t":"2026-10-12T14:45:00Z","v":144,"vw":77.33},{"c":77.44,"h":77.45,"l":77.33,"n":34,"o":77.44,"t":"2026-10-12T15:00:00Z","v":1052,"vw":77.408333},{"c":77.41,"h":77.41,"l":77.35,"n":17,"o":77.35,"t":"2026-10-12T15:15:00Z","v":403,"vw":77.38},{"c":77.72,"h":77.72,"l":77.68,"n":35,"o":77.68,"t":"2026-10-12T15:45:00Z","v":652,"vw":77.7},{"c":77.795,"h":77.795,"l":77.605,"n":18,"o":77.69,"t":"2026-10-12T16:00:00Z","v":390,"vw":77.698595},{"c":77.83,"h":77.83,"l":77.83,"n":7,"o":77.83,"t":"2026-10-12T16:15:00Z","v":177,"vw":77.83},{"c":77.86,"h":77.87,"l":77.86,"n":27,"o":77.86,"t":"2026-10-12T16:45:00Z","v":889,"vw":77.865},{"c":77.69,"h":77.8651,"l":77.69,"n":20,"o":77.8651,"t":"2026-10-12T17:00:00Z","v":1158,"vw":77.80255},{"c":77.87,"h":77.9,"l":77.87,"n":54,"o":77.9,"t":"2026-10-12T17:45:00Z","v":1346,"vw":77.88},{"c":77.65,"h":77.65,"l":77.65,"n":8,"o":77.65,"t":"2026-10-12T18:00:00Z","v":193,"vw":77.65},{"c":77.82,"h":77.82,"l":77.82,"n":27,"o":77.82,"t":"2026-10-12T18:30:00Z","v":703,"vw":77.82},{"c":77.825,"h":77.825,"l":77.825,"n":5,"o":77.825,"t":"2026-10-12T18:45:00Z","v":152,"vw":77.825},{"c":77.78,"h":77.88,"l":77.78,"n":70,"o":77.88,"t":"2026-10-12T19:15:00Z","v":5337,"vw":77.845746},{"c":77.63,"h":77.82,"l":77.63,"n":19,"o":77.82,"t":"2026-10-12T19:30:00Z","v":508,"vw":77.756667},{"c":77.59,"h":77.71,"l":77.52,"n":354,"o":77.71,"t":"2026-10-12T19:45:00Z","v":5775,"vw":77.584217},{"c":77.5,"h":77.5,"l":77.5,"n":7,"o":77.5,"t":"2026-10-12T20:00:00Z","v":13408,"vw":77.5},{"c":77.93,"h":77.93,"l":77.93,"n":9,"o":77.93,"t":"2026-10-13T13:30:00Z","v":472,"vw":77.93},{"c":77.29,"h":77.605,"l":77.29,"n":117,"o":77.605,"t":"2026-10-13T13:45:00Z","v":2377,"vw":77.449962},{"c":76.6,"h":76.97,"l":76.6,"n":18,"o":76.97,"t":"2026-10-13T14:00:00Z","v":954,"vw":76.825155},{"c":77.13,"h":77.13,"l":77.08,"n":33,"o":77.08,"t":"2026-10-13T14:15:00Z","v":961,"vw":77.0975},{"c":77.01,"h":77.13,"l":77.01,"n":29,"o":77.13,"t":"2026-10-13T14:30:00Z","v":1135,"vw":77.035},{"c":77.22,"h":77.22,"l":77.21,"n":29,"o":77.21,"t":"2026-10-13T15:00:00Z","v":774,"vw":77.215},{"c":77.13,"h":77.13,"l":77.13,"n":23,"o":77.13,"t":"2026-10-13T15:30:00Z","v":346,"vw":77.13},{"c":76.96,"h":76.96,"l":76.96,"n":6,"o":76.96,"t":"2026-10-13T15:45:00Z","v":114,"vw":76.96},{"c":76.86,"h":76.94,"l":76.86,"n":10,"o":76.94,"t":"2026-10-13T16:00:00Z","v":326,"vw":76.91153},{"c":76.795,"h":76.86,"l":76.795,"n":26,"o":76.86,"t":"2026-10-13T16:15:00Z","v":463,"vw":76.837273},{"c":76.765,"h":76.765,"l":76.765,"n":5,"o":76.765,"t":"2026-10-13T16:30:00Z","v":108,"vw":76.765},{"c":76.88,"h":76.88,"l":76.825,"n":14,"o":76.825,"t":"2026-10-13T16:45:00Z","v":464,"vw":76.8525},{"c":76.9,"h":76.9,"l":76.9,"n":29,"o":76.9,"t":"2026-10-13T17:00:00Z","v":840,"vw":76.9},{"c":76.83,"h":76.83,"l":76.83,"n":4,"o":76.83,"t":"2026-10-13T17:15:00Z","v":143,"vw":76.83},{"c":77.04,"h":77.04,"l":77.04,"n":34,"o":77.04,"t":"2026-10-13T17:30:00Z","v":445,"vw":77.04},{"c":76.92,"h":76.92,"l":76.92,"n":21,"o":76.92,"t":"2026-10-13T17:45:00Z","v":358,"vw":76.92},{"c":77.01,"h":77.07,"l":77.01,"n":40,"o":77.03,"t":"2026-10-13T18:00:00Z","v":856,"vw":77.038},{"c":76.975,"h":76.99,"l":76.975,"n":18,"o":76.99,"t":"2026-10-13T18:15:00Z","v":566,"vw":76.982108},{"c":76.98,"h":77,"l":76.96,"n":85,"o":76.96,"t":"2026-10-13T18:45:00Z","v":4109,"vw":76.976173},{"c":77.08,"h":77.08,"l":76.93,"n":64,"o":76.9301,"t":"2026-10-13T19:00:00Z","v":2718,"vw":77.039836},{"c":77.03,"h":77.03,"l":77.03,"n":4,"o":77.03,"t":"2026-10-13T19:15:00Z","v":158,"vw":77.03},{"c":77.085,"h":77.15,"l":77.085,"n":22,"o":77.15,"t":"2026-10-13T19:30:00Z","v":390,"vw":77.1175},{"c":76.93,"h":77.23,"l":76.86,"n":329,"o":77.23,"t":"2026-10-13T19:45:00Z","v":9570,"vw":76.976594},{"c":76.93,"h":76.93,"l":76.93,"n":12,"o":76.93,"t":"2026-10-13T20:00:00Z","v":15741,"vw":76.93},{"c":76.3,"h":76.3,"l":76.3,"n":15,"o":76.3,"t":"2026-10-14T13:15:00Z","v":1006,"vw":76.3},{"c":76,"h":76.34,"l":75.58,"n":139,"o":75.93,"t":"2026-10-14T13:30:00Z","v":6485,"vw":75.964708},{"c":76.01,"h":76.3025,"l":76.01,"n":22,"o":76.3025,"t":"2026-10-14T13:45:00Z","v":559,"vw":76.168938},{"c":76.04,"h":76.17,"l":76.04,"n":55,"o":76.17,"t":"2026-10-14T14:00:00Z","v":1594,"vw":76.151429},{"c":76.615,"h":76.615,"l":76.145,"n":40,"o":76.28,"t":"2026-10-14T14:15:00Z","v":1255,"vw":76.342662},{"c":76.91,"h":76.91,"l":76.9,"n":33,"o":76.9,"t":"2026-10-14T14:45:00Z","v":848,"vw":76.908573},{"c":76.71,"h":76.78,"l":76.71,"n":34,"o":76.78,"t":"2026-10-14T15:00:00Z","v":805,"vw":76.745},{"c":76.82,"h":76.915,"l":76.82,"n":14,"o":76.915,"t":"2026-10-14T15:15:00Z","v":280,"vw":76.8675},{"c":77.07,"h":77.07,"l":77,"n":69,"o":77.02,"t":"2026-10-14T15:30:00Z","v":1647,"vw":77.015782},{"c":77.1875,"h":77.1875,"l":77.1875,"n":9,"o":77.1875,"t":"2026-10-14T15:45:00Z","v":312,"vw":77.1875},{"c":77.105,"h":77.105,"l":77.1,"n":42,"o":77.1,"t":"2026-10-14T16:00:00Z","v":1241,"vw":77.102273},{"c":76.935,"h":76.9626,"l":76.935,"n":16,"o":76.9626,"t":"2026-10-14T16:15:00Z","v":685,"vw":76.957946},{"c":77.04,"h":77.04,"l":76.87,"n":25,"o":76.935,"t":"2026-10-14T16:30:00Z","v":520,"vw":76.97125},{"c":76.81,"h":76.93,"l":76.81,"n":44,"o":76.93,"t":"2026-10-14T17:00:00Z","v":1202,"vw":76.894615},{"c":76.83,"h":76.83,"l":76.83,"n":4,"o":76.83,"t":"2026-10-14T17:15:00Z","v":104,"vw":76.83},{"c":76.8,"h":76.9,"l":76.77,"n":55,"o":76.9,"t":"2026-10-14T17:30:00Z","v":1393,"vw":76.84},{"c":76.78,"h":76.9,"l":76.78,"n":40,"o":76.87,"t":"2026-10-14T17:45:00Z","v":920,"vw":76.8475},{"c":76.97,"h":76.98,"l":76.71,"n":39,"o":76.71,"t":"2026-10-14T18:00:00Z","v":1086,"vw":76.914441},{"c":76.955,"h":76.955,"l":76.955,"n":15,"o":76.955,"t":"2026-10-14T18:15:00Z","v":277,"vw":76.955},{"c":76.935,"h":76.935,"l":76.91,"n":21,"o":76.91,"t":"2026-10-14T18:30:00Z","v":1045,"vw":76.929122},{"c":76.84,"h":76.915,"l":76.805,"n":27,"o":76.915,"t":"2026-10-14T18:45:00Z","v":840,"vw":76.848166},{"c":76.92,"h":76.92,"l":76.815,"n":97,"o":76.84,"t":"2026-10-14T19:00:00Z","v":5250,"vw":76.84897},{"c":76.87,"h":76.935,"l":76.87,"n":51,"o":76.935,"t":"2026-10-14T19:15:00Z","v":1379,"vw":76.915034},{"c":76.83,"h":77,"l":76.755,"n":593,"o":76.78,"t":"2026-10-14T19:45:00Z","v":13935,"vw":76.87861},{"c":76.825,"h":76.825,"l":76.825,"n":9,"o":76.825,"t":"2026-10-14T20:00:00Z","v":14925,"vw":76.825},{"c":77.405,"h":77.405,"l":77.2,"n":10,"o":77.2,"t":"2026-10-15T13:30:00Z","v":299,"vw":77.280078},{"c":77.44,"h":77.47,"l":77.34,"n":35,"o":77.45,"t":"2026-10-15T13:45:00Z","v":1113,"vw":77.432},{"c":77.88,"h":77.88,"l":77.2701,"n":108,"o":77.43,"t":"2026-10-15T14:00:00Z","v":3698,"vw":77.694617},{"c":77.81,"h":77.94,"l":77.67,"n":93,"o":77.7,"t":"2026-10-15T14:15:00Z","v":4238,"vw":77.818415},{"c":78.31,"h":78.35,"l":78.31,"n":30,"o":78.35,"t":"2026-10-15T14:30:00Z","v":425,"vw":78.33},{"c":78.23,"h":78.23,"l":78,"n":75,"o":78.06,"t":"2026-10-15T14:45:00Z","v":2218,"vw":78.111364},{"c":77.715,"h":77.91,"l":77.3365,"n":90,"o":77.9,"t":"2026-10-15T15:00:00Z","v":8104,"vw":77.715186},{"c":77.43,"h":77.585,"l":77.43,"n":10,"o":77.585,"t":"2026-10-15T15:15:00Z","v":262,"vw":77.5075},{"c":77.72,"h":77.72,"l":77.71,"n":15,"o":77.71,"t":"2026-10-15T15:30:00Z","v":351,"vw":77.716667},{"c":77.49,"h":77.6,"l":77.49,"n":20,"o":77.6,"t":"2026-10-15T15:45:00Z","v":989,"vw":77.579863},{"c":77.72,"h":77.72,"l":77.72,"n":7,"o":77.72,"t":"2026-10-15T16:30:00Z","v":261,"vw":77.72},{"c":77.645,"h":77.645,"l":77.645,"n":14,"o":77.645,"t":"2026-10-15T16:45:00Z","v":289,"vw":77.645},{"c":77.71,"h":77.71,"l":77.71,"n":19,"o":77.71,"t":"2026-10-15T17:00:00Z","v":277,"vw":77.71},{"c":77.63,"h":77.735,"l":77.42,"n":88,"o":77.42,"t":"2026-10-15T18:00:00Z","v":5058,"vw":77.662286},{"c":77.725,"h":77.725,"l":77.725,"n":4,"o":77.725,"t":"2026-10-15T18:15:00Z","v":112,"vw":77.725},{"c":77.72,"h":77.72,"l":77.72,"n":6,"o":77.72,"t":"2026-10-15T18:30:00Z","v":1006,"vw":77.72},{"c":77.53,"h":77.53,"l":77.45,"n":27,"o":77.45,"t":"2026-10-15T19:00:00Z","v":591,"vw":77.508},{"c":77.57,"h":77.59,"l":77.3,"n":38,"o":77.31,"t":"2026-10-15T19:15:00Z","v":1323,"vw":77.4645},{"c":77.47,"h":77.55,"l":77.47,"n":97,"o":77.5,"t":"2026-10-15T19:30:00Z","v":1309,"vw":77.507143},{"c":77.54,"h":77.73,"l":77.51,"n":532,"o":77.57,"t":"2026-10-15T19:45:00Z","v":14694,"vw":77.588285},{"c":77.63,"h":77.63,"l":77.63,"n":6,"o":77.63,"t":"2026-10-15T20:00:00Z","v":11224,"vw":77.63},{"c":77.7,"h":77.7,"l":77.7,"n":5,"o":77.7,"t":"2026-10-16T09:00:00Z","v":323,"vw":77.7},{"c":78.73,"h":78.73,"l":77.83,"n":216,"o":77.83,"t":"2026-10-16T13:30:00Z","v":3133,"vw":78.017338},{"c":78.71,"h":79.225,"l":78.345,"n":298,"o":78.73,"t":"2026-10-16T13:45:00Z","v":5583,"vw":78.802311},{"c":78.87,"h":79.13,"l":78.62,"n":199,"o":78.705,"t":"2026-10-16T14:00:00Z","v":4441,"vw":78.93215},{"c":79.375,"h":79.375,"l":79,"n":255,"o":79.14,"t":"2026-10-16T14:15:00Z","v":7612,"vw":79.158521},{"c":79.23,"h":79.4,"l":79.03,"n":67,"o":79.39,"t":"2026-10-16T14:30:00Z","v":1474,"vw":79.296667},{"c":79.23,"h":79.24,"l":79.155,"n":56,"o":79.21,"t":"2026-10-16T14:45:00Z","v":1044,"vw":79.201738},{"c":79.37,"h":79.47,"l":79.22,"n":90,"o":79.35,"t":"2026-10-16T15:00:00Z","v":2906,"vw":79.379947},{"c":79.26,"h":79.54,"l":79.26,"n":55,"o":79.305,"t":"2026-10-16T15:15:00Z","v":1199,"vw":79.345},{"c":78.92,"h":79.26,"l":78.885,"n":155,"o":79.26,"t":"2026-10-16T15:30:00Z","v":2975,"vw":79.101089},{"c":78.83,"h":78.92,"l":78.82,"n":56,"o":78.92,"t":"2026-10-16T15:45:00Z","v":2495,"vw":78.850746},{"c":78.705,"h":78.83,"l":78.705,"n":46,"o":78.83,"t":"2026-10-16T16:00:00Z","v":1326,"vw":78.73625},{"c":78.285,"h":78.285,"l":78.285,"n":10,"o":78.285,"t":"2026-10-16T16:15:00Z","v":406,"vw":78.285},{"c":78.44,"h":78.56,"l":78.42,"n":30,"o":78.51,"t":"2026-10-16T16:30:00Z","v":698,"vw":78.488},{"c":78.33,"h":78.415,"l":78.26,"n":70,"o":78.415,"t":"2026-10-16T16:45:00Z","v":5458,"vw":78.367118},{"c":78.055,"h":78.3,"l":78.055,"n":41,"o":78.24,"t":"2026-10-16T17:00:00Z","v":1487,"vw":78.221093},{"c":78.37,"h":78.54,"l":78.25,"n":60,"o":78.33,"t":"2026-10-16T17:15:00Z","v":1610,"vw":78.422937},{"c":78.2425,"h":78.66,"l":78.235,"n":47,"o":78.505,"t":"2026-10-16T17:30:00Z","v":2223,"vw":78.366719},{"c":78.3,"h":78.425,"l":78.14,"n":82,"o":78.14,"t":"2026-10-16T18:00:00Z","v":3078,"vw":78.273775},{"c":78.29,"h":78.3,"l":78.29,"n":14,"o":78.3,"t":"2026-10-16T18:15:00Z","v":605,"vw":78.294},{"c":78.44,"h":78.44,"l":78.17,"n":14,"o":78.17,"t":"2026-10-16T18:30:00Z","v":281,"vw":78.305},{"c":78.28,"h":78.28,"l":78.27,"n":26,"o":78.27,"t":"2026-10-16T18:45:00Z","v":521,"vw":78.2775},{"c":78.3,"h":78.35,"l":78.23,"n":64,"o":78.35,"t":"2026-10-16T19:00:00Z","v":3107,"vw":78.3024},{"c":78.15,"h":78.4,"l":78.09,"n":56,"o":78.3075,"t":"2026-10-16T19:15:00Z","v":1323,"vw":78.272},{"c":78.2,"h":78.345,"l":78.13,"n":136,"o":78.16,"t":"2026-10-16T19:30:00Z","v":3327,"vw":78.251609},{"c":78.11,"h":78.435,"l":78.05,"n":832,"o":78.24,"t":"2026-10-16T19:45:00Z","v":23686,"vw":78.191518},{"c":78.05,"h":78.05,"l":78.05,"n":9,"o":78.05,"t":"2026-10-16T20:00:00Z","v":25208,"vw":78.05},{"c":78.06,"h":78.53,"l":77.59,"n":384,"o":77.69,"t":"2026-10-19T13:30:00Z","v":7192,"vw":77.825663},{"c":77.88,"h":78.06,"l":77.41,"n":85,"o":77.85,"t":"2026-10-19T13:45:00Z","v":1571,"vw":77.732894},{"c":77.88,"h":77.88,"l":77.87,"n":24,"o":77.87,"t":"2026-10-19T14:00:00Z","v":994,"vw":77.875},{"c":77.89,"h":77.89,"l":77.77,"n":23,"o":77.78,"t":"2026-10-19T14:15:00Z","v":1046,"vw":77.804798},{"c":77.58,"h":77.89,"l":77.58,"n":50,"o":77.89,"t":"2026-10-19T14:30:00Z","v":1589,"vw":77.784026},{"c":77.57,"h":77.57,"l":77.57,"n":24,"o":77.57,"t":"2026-10-19T14:45:00Z","v":683,"vw":77.57},{"c":77.92,"h":77.92,"l":77.92,"n":12,"o":77.92,"t":"2026-10-19T15:00:00Z","v":538,"vw":77.92},{"c":77.98,"h":78.13,"l":77.955,"n":41,"o":78.06,"t":"2026-10-19T15:15:00Z","v":1631,"vw":78.024531},{"c":77.99,"h":77.99,"l":77.99,"n":34,"o":77.99,"t":"2026-10-19T15:30:00Z","v":686,"vw":77.99},{"c":77.81,"h":77.94,"l":77.81,"n":44,"o":77.94,"t":"2026-10-19T15:45:00Z","v":1218,"vw":77.898333},{"c":77.84,"h":77.84,"l":77.84,"n":3,"o":77.84,"t":"2026-10-19T16:00:00Z","v":122,"vw":77.84},{"c":77.71,"h":77.805,"l":77.71,"n":22,"o":77.805,"t":"2026-10-19T16:15:00Z","v":507,"vw":77.755437},{"c":77.7,"h":77.7,"l":77.7,"n":23,"o":77.7,"t":"2026-10-19T16:30:00Z","v":624,"vw":77.7},{"c":77.62,"h":77.62,"l":77.62,"n":7,"o":77.62,"t":"2026-10-19T16:45:00Z","v":233,"vw":77.62},{"c":77.31,"h":77.62,"l":77.31,"n":22,"o":77.61,"t":"2026-10-19T17:00:00Z","v":837,"vw":77.481704},{"c":77.46,"h":77.46,"l":77.39,"n":10,"o":77.39,"t":"2026-10-19T17:15:00Z","v":236,"vw":77.425},{"c":77.56,"h":77.57,"l":77.51,"n":22,"o":77.53,"t":"2026-10-19T17:30:00Z","v":573,"vw":77.5425},{"c":77.54,"h":77.54,"l":77.54,"n":8,"o":77.54,"t":"2026-10-19T17:45:00Z","v":308,"vw":77.54},{"c":77.41,"h":77.46,"l":77.41,"n":27,"o":77.46,"t":"2026-10-19T18:00:00Z","v":563,"vw":77.4375},{"c":77.2,"h":77.43,"l":77.2,"n":43,"o":77.43,"t":"2026-10-19T18:30:00Z","v":1136,"vw":77.3701},{"c":77.29,"h":77.48,"l":77.29,"n":20,"o":77.48,"t":"2026-10-19T18:45:00Z","v":473,"vw":77.356667},{"c":77.4,"h":77.4,"l":77.22,"n":46,"o":77.22,"t":"2026-10-19T19:00:00Z","v":905,"vw":77.27},{"c":77.44,"h":77.44,"l":77.32,"n":76,"o":77.4233,"t":"2026-10-19T19:15:00Z","v":3652,"vw":77.410399},{"c":77.11,"h":77.34,"l":77.11,"n":32,"o":77.34,"t":"2026-10-19T19:30:00Z","v":608,"vw":77.26069},{"c":77.43,"h":77.49,"l":77.16,"n":415,"o":77.17,"t":"2026-10-19T19:45:00Z","v":10211,"vw":77.34551},{"c":77.51,"h":77.51,"l":77.51,"n":8,"o":77.51,"t":"2026-10-19T20:00:00Z","v":18791,"vw":77.51},{"c":77.58,"h":77.62,"l":77.58,"n":34,"o":77.62,"t":"2026-10-19T23:45:00Z","v":2142,"vw":77.6},{"c":77.54,"h":77.88,"l":77.54,"n":4,"o":77.87,"t":"2026-10-20T09:00:00Z","v":331,"vw":77.762632},{"c":77.95,"h":77.95,"l":77.95,"n":3,"o":77.95,"t":"2026-10-20T13:15:00Z","v":195,"vw":77.95},{"c":78.49,"h":78.49,"l":77.9,"n":487,"o":77.9,"t":"2026-10-20T13:30:00Z","v":4704,"vw":78.176895},{"c":79.38,"h":79.38,"l":78.32,"n":29,"o":78.32,"t":"2026-10-20T13:45:00Z","v":817,"vw":79.01743},{"c":79.075,"h":79.09,"l":79.075,"n":8,"o":79.09,"t":"2026-10-20T14:15:00Z","v":222,"vw":79.0825},{"c":78.775,"h":79.07,"l":78.775,"n":71,"o":79.04,"t":"2026-10-20T14:30:00Z","v":3080,"vw":78.948182},{"c":79.02,"h":79.2,"l":79.02,"n":77,"o":79.17,"t":"2026-10-20T14:45:00Z","v":1608,"vw":79.114444},{"c":78.645,"h":78.91,"l":78.645,"n":46,"o":78.91,"t":"2026-10-20T15:00:00Z","v":1444,"vw":78.816429},{"c":78.55,"h":78.72,"l":78.52,"n":56,"o":78.72,"t":"2026-10-20T15:15:00Z","v":1176,"vw":78.660799},{"c":78.73,"h":78.73,"l":78.73,"n":18,"o":78.73,"t":"2026-10-20T15:30:00Z","v":633,"vw":78.73},{"c":78.67,"h":78.67,"l":78.67,"n":29,"o":78.67,"t":"2026-10-20T15:45:00Z","v":792,"vw":78.67},{"c":78.47,"h":78.47,"l":78.47,"n":14,"o":78.47,"t":"2026-10-20T16:00:00Z","v":658,"vw":78.47},{"c":78.4,"h":78.4,"l":78.28,"n":73,"o":78.28,"t":"2026-10-20T16:45:00Z","v":2141,"vw":78.336815},{"c":78.39,"h":78.48,"l":78.39,"n":33,"o":78.48,"t":"2026-10-20T17:00:00Z","v":971,"vw":78.426667},{"c":78.35,"h":78.36,"l":78.35,"n":18,"o":78.35,"t":"2026-10-20T17:15:00Z","v":647,"vw":78.354988},{"c":78.24,"h":78.5,"l":78.24,"n":126,"o":78.39,"t":"2026-10-20T17:45:00Z","v":6310,"vw":78.376943},{"c":78.35,"h":78.35,"l":78.35,"n":4,"o":78.35,"t":"2026-10-20T18:00:00Z","v":202,"vw":78.35},{"c":78.26,"h":78.26,"l":78.26,"n":9,"o":78.26,"t":"2026-10-20T18:15:00Z","v":268,"vw":78.26},{"c":78.185,"h":78.185,"l":78.185,"n":6,"o":78.185,"t":"2026-10-20T18:30:00Z","v":121,"vw":78.185},{"c":78.09,"h":78.09,"l":78.09,"n":6,"o":78.09,"t":"2026-10-20T18:45:00Z","v":112,"vw":78.09},{"c":78.35,"h":78.36,"l":78.34,"n":43,"o":78.34,"t":"2026-10-20T19:00:00Z","v":1805,"vw":78.35},{"c":78.5,"h":78.5,"l":78.36,"n":124,"o":78.42,"t":"2026-10-20T19:15:00Z","v":3233,"vw":78.425737},{"c":78.535,"h":78.535,"l":78.405,"n":131,"o":78.5,"t":"2026-10-20T19:30:00Z","v":4536,"vw":78.484653},{"c":78.59,"h":78.86,"l":78.53,"n":328,"o":78.53,"t":"2026-10-20T19:45:00Z","v":9532,"vw":78.634412},{"c":78.59,"h":78.59,"l":78.59,"n":8,"o":78.59,"t":"2026-10-20T20:00:00Z","v":15597,"vw":78.59},{"c":78.6,"h":78.6,"l":78.6,"n":16,"o":78.6,"t":"2026-10-21T13:15:00Z","v":507,"vw":78.6},{"c":78.3,"h":78.73,"l":78.3,"n":141,"o":78.58,"t":"2026-10-21T13:30:00Z","v":3247,"vw":78.484794},{"c":78.565,"h":78.69,"l":78.55,"n":39,"o":78.55,"t":"2026-10-21T13:45:00Z","v":1356,"vw":78.59625},{"c":78.31,"h":78.53,"l":78.31,"n":16,"o":78.53,"t":"2026-10-21T14:00:00Z","v":577,"vw":78.365},{"c":78.225,"h":78.225,"l":78.225,"n":11,"o":78.225,"t":"2026-10-21T14:15:00Z","v":253,"vw":78.225},{"c":78.34,"h":78.55,"l":78.34,"n":63,"o":78.54,"t":"2026-10-21T14:30:00Z","v":1999,"vw":78.495238},{"c":78.245,"h":78.305,"l":78.24,"n":20,"o":78.305,"t":"2026-10-21T14:45:00Z","v":448,"vw":78.263333},{"c":77.95,"h":77.96,"l":77.95,"n":7,"o":77.96,"t":"2026-10-21T15:00:00Z","v":221,"vw":77.955},{"c":78.11,"h":78.11,"l":78,"n":29,"o":78,"t":"2026-10-21T15:15:00Z","v":671,"vw":78.073333},{"c":78.14,"h":78.14,"l":78.14,"n":8,"o":78.14,"t":"2026-10-21T15:45:00Z","v":448,"vw":78.14},{"c":78.07,"h":78.07,"l":78.07,"n":6,"o":78.07,"t":"2026-10-21T16:15:00Z","v":247,"vw":78.07},{"c":78.26,"h":78.26,"l":78.26,"n":37,"o":78.26,"t":"2026-10-21T16:30:00Z","v":404,"vw":78.26},{"c":78.09,"h":78.2,"l":78.09,"n":36,"o":78.2,"t":"2026-10-21T17:30:00Z","v":1175,"vw":78.143333},{"c":78.03,"h":78.13,"l":78.03,"n":20,"o":78.13,"t":"2026-10-21T17:45:00Z","v":491,"vw":78.08},{"c":77.93,"h":77.94,"l":77.93,"n":20,"o":77.94,"t":"2026-10-21T18:00:00Z","v":265,"vw":77.935},{"c":78.04,"h":78.1,"l":78.04,"n":58,"o":78.09,"t":"2026-10-21T18:30:00Z","v":2148,"vw":78.077143},{"c":77.69,"h":78.06,"l":77.69,"n":40,"o":78.06,"t":"2026-10-21T18:45:00Z","v":1264,"vw":77.930828},{"c":77.78,"h":77.78,"l":77.75,"n":30,"o":77.75,"t":"2026-10-21T19:00:00Z","v":679,"vw":77.76},{"c":78.24,"h":78.24,"l":77.95,"n":100,"o":78.04,"t":"2026-10-21T19:15:00Z","v":2916,"vw":78.031541},{"c":78.1,"h":78.24,"l":78.1,"n":58,"o":78.24,"t":"2026-10-21T19:30:00Z","v":2029,"vw":78.212333},{"c":78,"h":78.24,"l":77.975,"n":346,"o":78.21,"t":"2026-10-21T19:45:00Z","v":7248,"vw":78.102829},{"c":78.08,"h":78.08,"l":78.08,"n":7,"o":78.08,"t":"2026-10-21T20:00:00Z","v":10370,"vw":78.08},{"c":76.61,"h":78.1,"l":76.61,"n":26,"o":78.1,"t":"2026-10-21T21:45:00Z","v":718,"vw":77.725723},{"c":76.2,"h":77.1,"l":76.2,"n":5,"o":77.1,"t":"2026-10-21T22:15:00Z","v":613,"vw":76.352542},{"c":77.2,"h":80,"l":77,"n":33,"o":77,"t":"2026-10-22T12:30:00Z","v":3312,"vw":77.660597},{"c":77,"h":77,"l":77,"n":3,"o":77,"t":"2026-10-22T12:45:00Z","v":102,"vw":77},{"c":77.4,"h":77.4,"l":77.4,"n":27,"o":77.4,"t":"2026-10-22T13:15:00Z","v":2030,"vw":77.4},{"c":77.03,"h":77.54,"l":76,"n":321,"o":76.25,"t":"2026-10-22T13:30:00Z","v":5397,"vw":76.600322},{"c":77.72,"h":77.72,"l":76.855,"n":29,"o":76.855,"t":"2026-10-22T13:45:00Z","v":1048,"vw":77.296136},{"c":77.46,"h":77.72,"l":76.78,"n":222,"o":77.72,"t":"2026-10-22T14:00:00Z","v":5380,"vw":77.143686},{"c":77.34,"h":77.355,"l":77.33,"n":41,"o":77.33,"t":"2026-10-22T14:15:00Z","v":1194,"vw":77.33875},{"c":77.25,"h":77.37,"l":77.225,"n":61,"o":77.35,"t":"2026-10-22T14:30:00Z","v":2576,"vw":77.244733},{"c":77.465,"h":77.465,"l":77.465,"n":6,"o":77.465,"t":"2026-10-22T14:45:00Z","v":149,"vw":77.465},{"c":77.79,"h":77.85,"l":77.66,"n":29,"o":77.66,"t":"2026-10-22T15:00:00Z","v":715,"vw":77.76},{"c":77.59,"h":78.19,"l":77.59,"n":52,"o":77.99,"t":"2026-10-22T15:15:00Z","v":1341,"vw":77.924149},{"c":77.93,"h":78.185,"l":77.93,"n":29,"o":78.185,"t":"2026-10-22T15:30:00Z","v":869,"vw":77.991518},{"c":77.89,"h":77.89,"l":77.82,"n":21,"o":77.85,"t":"2026-10-22T15:45:00Z","v":894,"vw":77.847322},{"c":78.265,"h":78.28,"l":77.92,"n":87,"o":77.92,"t":"2026-10-22T16:00:00Z","v":2648,"vw":78.011875},{"c":78.445,"h":78.445,"l":78.285,"n":42,"o":78.285,"t":"2026-10-22T16:15:00Z","v":1065,"vw":78.411768},{"c":78.5,"h":78.62,"l":78.41,"n":67,"o":78.41,"t":"2026-10-22T16:30:00Z","v":1957,"vw":78.50625},{"c":78.99,"h":78.99,"l":78.76,"n":24,"o":78.76,"t":"2026-10-22T16:45:00Z","v":670,"vw":78.875},{"c":78.885,"h":78.885,"l":78.84,"n":33,"o":78.84,"t":"2026-10-22T17:00:00Z","v":745,"vw":78.855},{"c":78.815,"h":78.815,"l":78.7,"n":62,"o":78.805,"t":"2026-10-22T17:15:00Z","v":1945,"vw":78.745625},{"c":78.57,"h":78.68,"l":78.56,"n":35,"o":78.68,"t":"2026-10-22T17:30:00Z","v":994,"vw":78.603333},{"c":78.45,"h":78.565,"l":78.45,"n":7,"o":78.565,"t":"2026-10-22T17:45:00Z","v":244,"vw":78.501111},{"c":78.58,"h":78.735,"l":78.38,"n":109,"o":78.38,"t":"2026-10-22T18:00:00Z","v":4495,"vw":78.535612},{"c":78.76,"h":78.8,"l":78.71,"n":35,"o":78.73,"t":"2026-10-22T18:15:00Z","v":1126,"vw":78.755182},{"c":78.7,"h":78.7,"l":78.61,"n":22,"o":78.61,"t":"2026-10-22T18:30:00Z","v":1041,"vw":78.638024}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.45,"premium":1.7796296296296297,"strike":79.81481481481481,"iv":0.2417962962962963,"gamma":0.07257407407407407,"theta":-0.03963333333333333,"vega":0.08645555555555556,"rho":0.025774011969739195,"breakevenPct":3.677820132712121},{"delta":0.5,"premium":2.1671467764060357,"strike":79.12894375857339,"iv":0.23918998628257887,"gamma":0.07025582990397805,"theta":-0.03827530864197531,"vega":0.08295761316872428,"rho":0.028638884094752976,"breakevenPct":3.2987173252597444},{"delta":0.55,"premium":2.554663923182442,"strike":78.44307270233196,"iv":0.23658367626886145,"gamma":0.06793758573388203,"theta":-0.03691728395061728,"vega":0.079459670781893,"rho":0.03150375621976676,"breakevenPct":2.919614517807368},{"delta":0.6,"premium":2.9421810699588473,"strike":77.75720164609054,"iv":0.23397736625514404,"gamma":0.06561934156378602,"theta":-0.03555925925925926,"vega":0.07596172839506174,"rho":0.03436862834478054,"breakevenPct":2.540511710354992},{"delta":0.65,"premium":3.329698216735254,"strike":77.07133058984911,"iv":0.23137105624142662,"gamma":0.06330109739368998,"theta":-0.03420123456790124,"vega":0.07246378600823045,"rho":0.037233500469794324,"breakevenPct":2.1614089029026156},{"delta":0.7,"premium":3.7172153635116594,"strike":76.38545953360769,"iv":0.2287647462277092,"gamma":0.06098285322359397,"theta":-0.03284320987654321,"vega":0.06896584362139918,"rho":0.040098372594808106,"breakevenPct":1.7823060954502394},{"delta":0.75,"premium":4.104732510288065,"strike":75.69958847736626,"iv":0.2261584362139918,"gamma":0.05866460905349795,"theta":-0.031485185185185185,"vega":0.0654679012345679,"rho":0.042963244719821894,"breakevenPct":1.4032032879978629},{"delta":0.8,"premium":4.492249657064472,"strike":75.01371742112482,"iv":0.22355212620027434,"gamma":0.056346364883401924,"theta":-0.03012716049382716,"vega":0.06196995884773662,"rho":0.045828116844835676,"breakevenPct":1.0241004805454859},{"delta":0.85,"premium":11.177322737526508,"strike":68.14443250767299,"iv":0.390567966908852,"gamma":0.04158850131175393,"theta":-0.02612472458196387,"vega":0.047914298178317535,"rho":0.04384538308703424,"breakevenPct":0.7900320777630158},{"delta":0.9,"premium":17.990917367655612,"strike":61.14895547468623,"iv":0.5610454841627829,"gamma":0.02657676795640077,"theta":-0.022068321094171894,"vega":0.03364317387047826,"rho":0.041763718596930455,"breakevenPct":0.5589235607901348}],"put":[{"delta":0.35,"premium":2.7076449608835707,"strike":75.5085135757018,"iv":0.47420793833410035,"gamma":0.0341407040957202,"theta":-0.061874459272894616,"vega":0.07951520938794295,"rho":-0.024718260508490058,"breakevenPct":7.495719676215723},{"delta":0.4,"premium":3.233991026231017,"strike":76.65899677864704,"iv":0.45838879429360335,"gamma":0.03491152784169351,"theta":-0.0584230096640589,"vega":0.07819215370455591,"rho":-0.02829104356066916,"breakevenPct":6.702661051567958},{"delta":0.45,"premium":3.760337091578463,"strike":77.80947998159228,"iv":0.4425696502531063,"gamma":0.03568235158766682,"theta":-0.05497156005522319,"vega":0.0768690980211689,"rho":-0.031863826612848256,"breakevenPct":5.909602426920193},{"delta":0.5,"premium":4.286683156925909,"strike":78.9599631845375,"iv":0.4267505062126093,"gamma":0.03645317533364013,"theta":-0.051520110446387476,"vega":0.07554604233778187,"rho":-0.03543660966502735,"breakevenPct":5.116543802272428},{"delta":0.55,"premium":4.8130292222733555,"strike":80.11044638748274,"iv":0.4109313621721123,"gamma":0.037223999079613435,"theta":-0.04806866083755176,"vega":0.07422298665439485,"rho":-0.03900939271720645,"breakevenPct":4.323485177624663},{"delta":0.6,"premium":5.3393752876208005,"strike":81.26092959042798,"iv":0.3951122181316153,"gamma":0.03799482282558675,"theta":-0.044617211228716064,"vega":0.07289993097100782,"rho":-0.04258217576938554,"breakevenPct":3.5304265529769},{"delta":0.65,"premium":5.865721352968247,"strike":82.41141279337322,"iv":0.37929307409111823,"gamma":0.03876564657156006,"theta":-0.04116576161988035,"vega":0.0715768752876208,"rho":-0.04615495882156464,"breakevenPct":2.7373679283291343},{"delta":0.7,"premium":6.392067418315692,"strike":83.56189599631846,"iv":0.3634739300506213,"gamma":0.039536470317533365,"theta":-0.03771431201104464,"vega":0.07025381960423377,"rho":-0.04972774187374373,"breakevenPct":1.9443093036813703},{"delta":0.75,"premium":6.918413483663139,"strike":84.7123791992637,"iv":0.34765478601012423,"gamma":0.04030729406350667,"theta":-0.034262862402208924,"vega":0.06893076392084675,"rho":-0.053300524925922826,"breakevenPct":1.1512506790336046},{"delta":0.8,"premium":8.27927656367747,"strike":86.41296156744536,"iv":0.34726066314996235,"gamma":0.03555463451394121,"theta":-0.028482893745290117,"vega":0.060602637528259215,"rho":-0.05745921843197597,"breakevenPct":0.71958703460242},{"delta":0.85,"premium":9.918311981914092,"strike":88.29691032403919,"iv":0.3520082140165788,"gamma":0.02896081386586285,"theta":-0.021926752072343632,"vega":0.049939487565938204,"rho":-0.061813215422653785,"breakevenPct":0.40838838357676166},{"delta":0.9,"premium":14.697959183673477,"strike":93.26530612244899,"iv":0.4323816326530614,"gamma":0.019538775510204075,"theta":-0.019461224489795925,"vega":0.03889591836734694,"rho":-0.06863605736169216,"breakevenPct":0.1685553509841125}]},"raw":{"call":[{"delta":0.45,"premium":1.7796296296296297,"strike":79.81481481481481,"iv":0.2417962962962963,"gamma":0.07257407407407407,"theta":-0.03963333333333333,"vega":0.08645555555555556,"rho":0.025774011969739195,"breakevenPct":3.677820132712121},{"delta":0.5,"premium":2.1671467764060357,"strike":79.12894375857339,"iv":0.23918998628257887,"gamma":0.07025582990397805,"theta":-0.03827530864197531,"vega":0.08295761316872428,"rho":0.028638884094752976,"breakevenPct":3.2987173252597444},{"delta":0.55,"premium":2.554663923182442,"strike":78.44307270233196,"iv":0.23658367626886145,"gamma":0.06793758573388203,"theta":-0.03691728395061728,"vega":0.079459670781893,"rho":0.03150375621976676,"breakevenPct":2.919614517807368},{"delta":0.6,"premium":2.9421810699588473,"strike":77.75720164609054,"iv":0.23397736625514404,"gamma":0.06561934156378602,"theta":-0.03555925925925926,"vega":0.07596172839506174,"rho":0.03436862834478054,"breakevenPct":2.540511710354992},{"delta":0.65,"premium":3.329698216735254,"strike":77.07133058984911,"iv":0.23137105624142662,"gamma":0.06330109739368998,"theta":-0.03420123456790124,"vega":0.07246378600823045,"rho":0.037233500469794324,"breakevenPct":2.1614089029026156},{"delta":0.7,"premium":3.7172153635116594,"strike":76.38545953360769,"iv":0.2287647462277092,"gamma":0.06098285322359397,"theta":-0.03284320987654321,"vega":0.06896584362139918,"rho":0.040098372594808106,"breakevenPct":1.7823060954502394},{"delta":0.75,"premium":4.104732510288065,"strike":75.69958847736626,"iv":0.2261584362139918,"gamma":0.05866460905349795,"theta":-0.031485185185185185,"vega":0.0654679012345679,"rho":0.042963244719821894,"breakevenPct":1.4032032879978629},{"delta":0.8,"premium":4.492249657064472,"strike":75.01371742112482,"iv":0.22355212620027434,"gamma":0.056346364883401924,"theta":-0.03012716049382716,"vega":0.06196995884773662,"rho":0.045828116844835676,"breakevenPct":1.0241004805454859},{"delta":0.85,"premium":11.177322737526508,"strike":68.14443250767299,"iv":0.390567966908852,"gamma":0.04158850131175393,"theta":-0.02612472458196387,"vega":0.047914298178317535,"rho":0.04384538308703424,"breakevenPct":0.7900320777630158},{"delta":0.9,"premium":17.990917367655612,"strike":61.14895547468623,"iv":0.5610454841627829,"gamma":0.02657676795640077,"theta":-0.022068321094171894,"vega":0.03364317387047826,"rho":0.041763718596930455,"breakevenPct":0.5589235607901348}],"put":[{"delta":0.35,"premium":2.7076449608835707,"strike":75.5085135757018,"iv":0.47420793833410035,"gamma":0.0341407040957202,"theta":-0.061874459272894616,"vega":0.07951520938794295,"rho":-0.024718260508490058,"breakevenPct":7.495719676215723},{"delta":0.4,"premium":3.233991026231017,"strike":76.65899677864704,"iv":0.45838879429360335,"gamma":0.03491152784169351,"theta":-0.0584230096640589,"vega":0.07819215370455591,"rho":-0.02829104356066916,"breakevenPct":6.702661051567958},{"delta":0.45,"premium":3.760337091578463,"strike":77.80947998159228,"iv":0.4425696502531063,"gamma":0.03568235158766682,"theta":-0.05497156005522319,"vega":0.0768690980211689,"rho":-0.031863826612848256,"breakevenPct":5.909602426920193},{"delta":0.5,"premium":4.286683156925909,"strike":78.9599631845375,"iv":0.4267505062126093,"gamma":0.03645317533364013,"theta":-0.051520110446387476,"vega":0.07554604233778187,"rho":-0.03543660966502735,"breakevenPct":5.116543802272428},{"delta":0.55,"premium":4.8130292222733555,"strike":80.11044638748274,"iv":0.4109313621721123,"gamma":0.037223999079613435,"theta":-0.04806866083755176,"vega":0.07422298665439485,"rho":-0.03900939271720645,"breakevenPct":4.323485177624663},{"delta":0.6,"premium":5.3393752876208005,"strike":81.26092959042798,"iv":0.3951122181316153,"gamma":0.03799482282558675,"theta":-0.044617211228716064,"vega":0.07289993097100782,"rho":-0.04258217576938554,"breakevenPct":3.5304265529769},{"delta":0.65,"premium":5.865721352968247,"strike":82.41141279337322,"iv":0.37929307409111823,"gamma":0.03876564657156006,"theta":-0.04116576161988035,"vega":0.0715768752876208,"rho":-0.04615495882156464,"breakevenPct":2.7373679283291343},{"delta":0.7,"premium":6.392067418315692,"strike":83.56189599631846,"iv":0.3634739300506213,"gamma":0.039536470317533365,"theta":-0.03771431201104464,"vega":0.07025381960423377,"rho":-0.04972774187374373,"breakevenPct":1.9443093036813703},{"delta":0.75,"premium":6.918413483663139,"strike":84.7123791992637,"iv":0.34765478601012423,"gamma":0.04030729406350667,"theta":-0.034262862402208924,"vega":0.06893076392084675,"rho":-0.053300524925922826,"breakevenPct":1.1512506790336046},{"delta":0.8,"premium":8.27927656367747,"strike":86.41296156744536,"iv":0.34726066314996235,"gamma":0.03555463451394121,"theta":-0.028482893745290117,"vega":0.060602637528259215,"rho":-0.05745921843197597,"breakevenPct":0.71958703460242},{"delta":0.85,"premium":9.918311981914092,"strike":88.29691032403919,"iv":0.3520082140165788,"gamma":0.02896081386586285,"theta":-0.021926752072343632,"vega":0.049939487565938204,"rho":-0.061813215422653785,"breakevenPct":0.40838838357676166},{"delta":0.9,"premium":14.697959183673477,"strike":93.26530612244899,"iv":0.4323816326530614,"gamma":0.019538775510204075,"theta":-0.019461224489795925,"vega":0.03889591836734694,"rho":-0.06863605736169216,"breakevenPct":0.1685553509841125}]}},"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"}}