{"symbol":"JJSF","url":"https://intraalpha.com/companies/JJSF","capturedAt":"2026-10-22T22:04:02.042Z","state":"ready","quote":{"symbol":"JJSF","last_price":84.9,"prev_close":81.75,"regular_close":84.9,"change":3.15,"change_pct":3.8532,"regular_change":3.15,"regular_change_pct":3.8532,"extended_change":0,"extended_change_pct":0,"bid":73.01,"ask":91,"bid_size":100,"ask_size":100,"volume":179883,"vwap":84.467214,"open":82.45,"high":85.295,"low":82.45,"close":84.9,"trade_count":7521,"last_trade_at":"2026-10-22T20:00:10.169925957Z","last_quote_at":"2026-10-22T20:15:10.100014564Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:03:49.09571007-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"JJSF","fetched_at":"2026-10-22T22:04:00.041752+00:00","name":"J & J Snack Foods Corp","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"PACKAGED FOODS","country":"USA","description":"J & J Snack Foods Corp. The company is headquartered in Pennsauken, New Jersey.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":1527222000,"ebitda":155779000,"pe_ratio":31.69,"peg_ratio":5.12,"book_value":47.89,"dividend_per_share":3.2,"dividend_yield":0.0391,"eps":2.58,"revenue_ttm":1524797000,"gross_profit_ttm":461557000,"profit_margin":0.0323,"operating_margin_ttm":0.108,"return_on_assets_ttm":0.0362,"return_on_equity_ttm":0.0529,"quarterly_earnings_growth":-0.168,"quarterly_revenue_growth":-0.062,"analyst_target_price":110.5,"analyst_number":0,"beta":0.413,"fifty_two_week_high":95.74,"fifty_two_week_low":67.51,"fifty_day_ma":82.8,"two_hundred_day_ma":81.8,"shares_outstanding":18681600,"forward_pe":23.75,"price_to_sales":1.002,"price_to_book":1.632,"ev_to_revenue":1.105,"ev_to_ebitda":12.1},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:04:00.041752+00:00"},"optionObservedAt":"2026-10-22T19:50:00.779Z","bars":[{"c":78.47,"h":78.47,"l":78.47,"n":1,"o":78.47,"t":"2026-10-15T11:00:00Z","v":200,"vw":78.47},{"c":80.2,"h":80.49,"l":79.735,"n":108,"o":79.83,"t":"2026-10-15T13:30:00Z","v":8912,"vw":79.980183},{"c":81.48,"h":81.48,"l":80.5,"n":123,"o":80.5,"t":"2026-10-15T13:35:00Z","v":7563,"vw":80.725357},{"c":80.86,"h":81,"l":80.86,"n":18,"o":81,"t":"2026-10-15T13:40:00Z","v":385,"vw":80.93},{"c":80.695,"h":80.87,"l":80.38,"n":206,"o":80.5,"t":"2026-10-15T13:45:00Z","v":15517,"vw":80.549447},{"c":81.345,"h":81.345,"l":80.75,"n":414,"o":80.835,"t":"2026-10-15T13:50:00Z","v":15550,"vw":80.996471},{"c":81.55,"h":81.965,"l":81.5,"n":41,"o":81.5,"t":"2026-10-15T13:55:00Z","v":3658,"vw":81.589625},{"c":81.2,"h":81.25,"l":81.19,"n":49,"o":81.25,"t":"2026-10-15T14:00:00Z","v":1261,"vw":81.214},{"c":81.735,"h":81.735,"l":81.735,"n":24,"o":81.735,"t":"2026-10-15T14:05:00Z","v":585,"vw":81.735},{"c":81.695,"h":81.695,"l":81.3,"n":18,"o":81.3,"t":"2026-10-15T14:10:00Z","v":360,"vw":81.4975},{"c":81.71,"h":81.71,"l":81.71,"n":24,"o":81.71,"t":"2026-10-15T14:15:00Z","v":532,"vw":81.71},{"c":81.7,"h":81.72,"l":81.7,"n":12,"o":81.72,"t":"2026-10-15T14:20:00Z","v":403,"vw":81.71},{"c":81.665,"h":81.665,"l":81.57,"n":55,"o":81.57,"t":"2026-10-15T14:25:00Z","v":3029,"vw":81.627928},{"c":81.54,"h":81.685,"l":81.51,"n":79,"o":81.58,"t":"2026-10-15T14:30:00Z","v":2975,"vw":81.639295},{"c":81.02,"h":81.36,"l":81.02,"n":54,"o":81.36,"t":"2026-10-15T14:35:00Z","v":2194,"vw":81.153077},{"c":80.715,"h":80.715,"l":80.715,"n":39,"o":80.715,"t":"2026-10-15T14:40:00Z","v":676,"vw":80.715},{"c":80.47,"h":80.58,"l":80.47,"n":98,"o":80.5,"t":"2026-10-15T14:45:00Z","v":2376,"vw":80.515357},{"c":80.46,"h":80.59,"l":80.46,"n":46,"o":80.59,"t":"2026-10-15T14:50:00Z","v":1057,"vw":80.534},{"c":80.54,"h":80.54,"l":80.54,"n":48,"o":80.54,"t":"2026-10-15T14:55:00Z","v":636,"vw":80.54},{"c":80.63,"h":80.63,"l":80.475,"n":66,"o":80.475,"t":"2026-10-15T15:00:00Z","v":1835,"vw":80.602361},{"c":80.525,"h":80.525,"l":80.525,"n":4,"o":80.525,"t":"2026-10-15T15:05:00Z","v":144,"vw":80.525},{"c":80.295,"h":80.38,"l":80.28,"n":49,"o":80.38,"t":"2026-10-15T15:10:00Z","v":1897,"vw":80.3435},{"c":80.1,"h":80.1,"l":80.07,"n":47,"o":80.07,"t":"2026-10-15T15:15:00Z","v":921,"vw":80.085},{"c":80,"h":80,"l":80,"n":22,"o":80,"t":"2026-10-15T15:20:00Z","v":601,"vw":80},{"c":80.05,"h":80.05,"l":79.835,"n":113,"o":79.835,"t":"2026-10-15T15:25:00Z","v":3310,"vw":79.991874},{"c":80.3,"h":80.3,"l":80.13,"n":67,"o":80.19,"t":"2026-10-15T15:30:00Z","v":2190,"vw":80.185431},{"c":80.58,"h":80.59,"l":80.02,"n":55,"o":80.02,"t":"2026-10-15T15:35:00Z","v":12520,"vw":80.080291},{"c":80.6,"h":80.61,"l":80.51,"n":54,"o":80.61,"t":"2026-10-15T15:40:00Z","v":1645,"vw":80.5575},{"c":80.43,"h":80.46,"l":80.43,"n":52,"o":80.46,"t":"2026-10-15T15:50:00Z","v":1518,"vw":80.438764},{"c":80.395,"h":80.395,"l":80.395,"n":12,"o":80.395,"t":"2026-10-15T15:55:00Z","v":150,"vw":80.395},{"c":80.28,"h":80.28,"l":80.28,"n":19,"o":80.28,"t":"2026-10-15T16:00:00Z","v":276,"vw":80.28},{"c":80.4,"h":80.4,"l":80.4,"n":5,"o":80.4,"t":"2026-10-15T16:05:00Z","v":150,"vw":80.4},{"c":80.38,"h":80.38,"l":80.38,"n":13,"o":80.38,"t":"2026-10-15T16:10:00Z","v":218,"vw":80.38},{"c":80.395,"h":80.42,"l":80.35,"n":131,"o":80.39,"t":"2026-10-15T16:15:00Z","v":5330,"vw":80.384657},{"c":80.31,"h":80.31,"l":80.31,"n":23,"o":80.31,"t":"2026-10-15T16:20:00Z","v":625,"vw":80.31},{"c":80.38,"h":80.45,"l":80.36,"n":66,"o":80.44,"t":"2026-10-15T16:25:00Z","v":2385,"vw":80.388209},{"c":80.51,"h":80.51,"l":80.41,"n":44,"o":80.41,"t":"2026-10-15T16:30:00Z","v":1072,"vw":80.4675},{"c":80.4,"h":80.41,"l":80.39,"n":48,"o":80.41,"t":"2026-10-15T16:35:00Z","v":1017,"vw":80.4},{"c":80.2975,"h":80.2975,"l":80.2975,"n":7,"o":80.2975,"t":"2026-10-15T16:45:00Z","v":227,"vw":80.2975},{"c":80.345,"h":80.345,"l":80.29,"n":46,"o":80.31,"t":"2026-10-15T16:50:00Z","v":1081,"vw":80.309},{"c":80.29,"h":80.29,"l":80.29,"n":11,"o":80.29,"t":"2026-10-15T16:55:00Z","v":265,"vw":80.29},{"c":80.086,"h":80.25,"l":80.086,"n":56,"o":80.25,"t":"2026-10-15T17:00:00Z","v":3827,"vw":80.226371},{"c":79.975,"h":80.03,"l":79.975,"n":32,"o":80.03,"t":"2026-10-15T17:05:00Z","v":914,"vw":80.00125},{"c":80.12,"h":80.12,"l":80.02,"n":34,"o":80.02,"t":"2026-10-15T17:25:00Z","v":558,"vw":80.07},{"c":79.96,"h":79.96,"l":79.96,"n":14,"o":79.96,"t":"2026-10-15T17:30:00Z","v":232,"vw":79.96},{"c":79.85,"h":79.92,"l":79.85,"n":64,"o":79.92,"t":"2026-10-15T17:35:00Z","v":1603,"vw":79.878571},{"c":79.62,"h":79.825,"l":79.62,"n":95,"o":79.825,"t":"2026-10-15T17:45:00Z","v":2995,"vw":79.741182},{"c":79.75,"h":79.75,"l":79.55,"n":113,"o":79.56,"t":"2026-10-15T17:50:00Z","v":2900,"vw":79.688762},{"c":79.68,"h":79.71,"l":79.68,"n":37,"o":79.71,"t":"2026-10-15T17:55:00Z","v":1137,"vw":79.695},{"c":79.65,"h":79.65,"l":79.65,"n":16,"o":79.65,"t":"2026-10-15T18:00:00Z","v":278,"vw":79.65},{"c":79.44,"h":79.62,"l":79.44,"n":78,"o":79.62,"t":"2026-10-15T18:05:00Z","v":2228,"vw":79.482188},{"c":79.26,"h":79.26,"l":79.25,"n":18,"o":79.25,"t":"2026-10-15T18:10:00Z","v":357,"vw":79.255},{"c":79.45,"h":79.45,"l":79.45,"n":22,"o":79.45,"t":"2026-10-15T18:15:00Z","v":168,"vw":79.45},{"c":79.69,"h":79.69,"l":79.545,"n":94,"o":79.57,"t":"2026-10-15T18:20:00Z","v":3481,"vw":79.623099},{"c":79.533,"h":79.6,"l":79.44,"n":108,"o":79.6,"t":"2026-10-15T18:25:00Z","v":3517,"vw":79.508476},{"c":79.42,"h":79.48,"l":79.42,"n":48,"o":79.48,"t":"2026-10-15T18:30:00Z","v":1186,"vw":79.46308},{"c":79.5,"h":79.5,"l":79.4,"n":44,"o":79.4,"t":"2026-10-15T18:35:00Z","v":1299,"vw":79.476667},{"c":79.47,"h":79.6505,"l":79.47,"n":92,"o":79.6505,"t":"2026-10-15T18:40:00Z","v":2498,"vw":79.541062},{"c":79.335,"h":79.39,"l":79.335,"n":44,"o":79.39,"t":"2026-10-15T18:50:00Z","v":873,"vw":79.358333},{"c":79.315,"h":79.32,"l":79.25,"n":65,"o":79.32,"t":"2026-10-15T18:55:00Z","v":2799,"vw":79.311462},{"c":79.32,"h":79.38,"l":79.32,"n":49,"o":79.38,"t":"2026-10-15T19:00:00Z","v":498,"vw":79.35},{"c":79.11,"h":79.21,"l":79.11,"n":68,"o":79.21,"t":"2026-10-15T19:05:00Z","v":2084,"vw":79.18},{"c":79,"h":79.06,"l":79,"n":45,"o":79.035,"t":"2026-10-15T19:10:00Z","v":863,"vw":79.038},{"c":78.7,"h":78.95,"l":78.7,"n":173,"o":78.95,"t":"2026-10-15T19:15:00Z","v":2963,"vw":78.829249},{"c":78.815,"h":78.88,"l":78.8,"n":68,"o":78.8,"t":"2026-10-15T19:20:00Z","v":2139,"vw":78.831},{"c":78.72,"h":78.78,"l":78.72,"n":134,"o":78.78,"t":"2026-10-15T19:25:00Z","v":2702,"vw":78.763244},{"c":79,"h":79,"l":78.62,"n":219,"o":78.62,"t":"2026-10-15T19:30:00Z","v":6701,"vw":78.807047},{"c":78.7843,"h":78.98,"l":78.7843,"n":56,"o":78.98,"t":"2026-10-15T19:35:00Z","v":1816,"vw":78.926622},{"c":78.83,"h":78.89,"l":78.83,"n":72,"o":78.885,"t":"2026-10-15T19:40:00Z","v":1665,"vw":78.861054},{"c":78.94,"h":79.04,"l":78.85,"n":222,"o":78.89,"t":"2026-10-15T19:45:00Z","v":7509,"vw":78.943987},{"c":79.18,"h":79.25,"l":78.85,"n":366,"o":79.065,"t":"2026-10-15T19:50:00Z","v":10452,"vw":79.068237},{"c":78.89,"h":79.44,"l":78.79,"n":890,"o":79.24,"t":"2026-10-15T19:55:00Z","v":32505,"vw":79.073999},{"c":78.95,"h":78.95,"l":78.95,"n":19,"o":78.95,"t":"2026-10-15T20:00:00Z","v":41959,"vw":78.95},{"c":78.95,"h":78.95,"l":78.95,"n":1,"o":78.95,"t":"2026-10-15T20:25:00Z","v":768,"vw":78.95},{"c":79.385,"h":79.44,"l":77.79,"n":43,"o":79.33,"t":"2026-10-16T13:30:00Z","v":5320,"vw":79.2214},{"c":79.44,"h":79.44,"l":79.44,"n":3,"o":79.44,"t":"2026-10-16T13:35:00Z","v":153,"vw":79.44},{"c":78.98,"h":78.98,"l":78.98,"n":8,"o":78.98,"t":"2026-10-16T13:40:00Z","v":533,"vw":78.98},{"c":80.07,"h":80.07,"l":80.07,"n":15,"o":80.07,"t":"2026-10-16T13:45:00Z","v":311,"vw":80.07},{"c":80.225,"h":80.225,"l":80.225,"n":14,"o":80.225,"t":"2026-10-16T13:50:00Z","v":178,"vw":80.225},{"c":80.02,"h":80.02,"l":80.02,"n":8,"o":80.02,"t":"2026-10-16T14:00:00Z","v":124,"vw":80.02},{"c":79.47,"h":79.74,"l":79.47,"n":97,"o":79.74,"t":"2026-10-16T14:15:00Z","v":2230,"vw":79.575},{"c":79.735,"h":79.735,"l":79.735,"n":8,"o":79.735,"t":"2026-10-16T14:20:00Z","v":276,"vw":79.735},{"c":79.75,"h":79.75,"l":79.27,"n":20,"o":79.27,"t":"2026-10-16T14:25:00Z","v":388,"vw":79.43},{"c":79.7975,"h":79.7975,"l":79.7975,"n":5,"o":79.7975,"t":"2026-10-16T14:30:00Z","v":117,"vw":79.7975},{"c":79.53,"h":79.53,"l":79.53,"n":9,"o":79.53,"t":"2026-10-16T14:35:00Z","v":170,"vw":79.53},{"c":79.31,"h":79.79,"l":79.25,"n":128,"o":79.25,"t":"2026-10-16T14:40:00Z","v":3156,"vw":79.460815},{"c":79.79,"h":79.9422,"l":79.58,"n":38,"o":79.8351,"t":"2026-10-16T14:45:00Z","v":2374,"vw":79.778894},{"c":80.07,"h":80.07,"l":79.76,"n":48,"o":79.925,"t":"2026-10-16T14:50:00Z","v":3559,"vw":79.975613},{"c":79.99,"h":80.01,"l":79.88,"n":88,"o":80.01,"t":"2026-10-16T14:55:00Z","v":3042,"vw":79.957813},{"c":79.995,"h":80,"l":79.87,"n":111,"o":79.88,"t":"2026-10-16T15:05:00Z","v":3649,"vw":79.955034},{"c":79.89,"h":80.005,"l":79.69,"n":58,"o":80.005,"t":"2026-10-16T15:10:00Z","v":1603,"vw":79.832245},{"c":79.73,"h":79.73,"l":79.61,"n":26,"o":79.61,"t":"2026-10-16T15:20:00Z","v":753,"vw":79.706},{"c":79.725,"h":79.725,"l":79.52,"n":28,"o":79.52,"t":"2026-10-16T15:25:00Z","v":875,"vw":79.608333},{"c":79.53,"h":79.53,"l":79.49,"n":11,"o":79.49,"t":"2026-10-16T15:30:00Z","v":347,"vw":79.51},{"c":79.605,"h":79.605,"l":79.27,"n":73,"o":79.48,"t":"2026-10-16T15:40:00Z","v":1752,"vw":79.39275},{"c":79.455,"h":79.59,"l":79.31,"n":46,"o":79.57,"t":"2026-10-16T15:45:00Z","v":1729,"vw":79.524118},{"c":79.43,"h":79.5,"l":79.31,"n":19,"o":79.5,"t":"2026-10-16T15:50:00Z","v":686,"vw":79.397},{"c":79.42,"h":79.42,"l":79.42,"n":11,"o":79.42,"t":"2026-10-16T15:55:00Z","v":237,"vw":79.42},{"c":79.2,"h":79.29,"l":79.2,"n":12,"o":79.29,"t":"2026-10-16T16:00:00Z","v":250,"vw":79.245},{"c":79.28,"h":79.28,"l":79.28,"n":10,"o":79.28,"t":"2026-10-16T16:05:00Z","v":209,"vw":79.28},{"c":79.18,"h":79.365,"l":79.18,"n":36,"o":79.29,"t":"2026-10-16T16:10:00Z","v":891,"vw":79.263},{"c":79.03,"h":79.18,"l":78.99,"n":50,"o":79.18,"t":"2026-10-16T16:15:00Z","v":736,"vw":79.066667},{"c":79.03,"h":79.03,"l":79,"n":7,"o":79,"t":"2026-10-16T16:20:00Z","v":222,"vw":79.015},{"c":79.01,"h":79.22,"l":79,"n":152,"o":79,"t":"2026-10-16T16:25:00Z","v":4691,"vw":79.094674},{"c":79.04,"h":79.165,"l":79.04,"n":20,"o":79.165,"t":"2026-10-16T16:30:00Z","v":404,"vw":79.1025},{"c":79.14,"h":79.21,"l":79.09,"n":22,"o":79.09,"t":"2026-10-16T16:35:00Z","v":563,"vw":79.1325},{"c":79.22,"h":79.3,"l":79.15,"n":54,"o":79.15,"t":"2026-10-16T16:40:00Z","v":1867,"vw":79.267222},{"c":79.52,"h":79.73,"l":79.35,"n":150,"o":79.35,"t":"2026-10-16T16:45:00Z","v":5224,"vw":79.526786},{"c":79.21,"h":79.56,"l":79.21,"n":90,"o":79.56,"t":"2026-10-16T16:50:00Z","v":3116,"vw":79.367051},{"c":79.23,"h":79.23,"l":79.23,"n":9,"o":79.23,"t":"2026-10-16T16:55:00Z","v":155,"vw":79.23},{"c":79.26,"h":79.31,"l":79.25,"n":77,"o":79.28,"t":"2026-10-16T17:00:00Z","v":1512,"vw":79.275714},{"c":79.17,"h":79.285,"l":79.17,"n":40,"o":79.25,"t":"2026-10-16T17:05:00Z","v":790,"vw":79.231},{"c":79,"h":79.315,"l":79,"n":19,"o":79.315,"t":"2026-10-16T17:10:00Z","v":316,"vw":79.1575},{"c":79.13,"h":79.35,"l":79.1,"n":45,"o":79.17,"t":"2026-10-16T17:15:00Z","v":1273,"vw":79.233333},{"c":79.285,"h":79.285,"l":79.15,"n":15,"o":79.15,"t":"2026-10-16T17:20:00Z","v":360,"vw":79.2175},{"c":79.27,"h":79.275,"l":79.13,"n":39,"o":79.275,"t":"2026-10-16T17:25:00Z","v":733,"vw":79.20875},{"c":79.05,"h":79.24,"l":79.05,"n":64,"o":79.24,"t":"2026-10-16T17:30:00Z","v":2062,"vw":79.122734},{"c":79.01,"h":79.15,"l":79,"n":25,"o":79,"t":"2026-10-16T17:35:00Z","v":566,"vw":79.07625},{"c":79.165,"h":79.19,"l":79.01,"n":108,"o":79.01,"t":"2026-10-16T17:40:00Z","v":2406,"vw":79.141539},{"c":79.16,"h":79.21,"l":79.16,"n":33,"o":79.16,"t":"2026-10-16T17:45:00Z","v":860,"vw":79.170417},{"c":79.05,"h":79.09,"l":79.03,"n":100,"o":79.03,"t":"2026-10-16T17:50:00Z","v":1506,"vw":79.065873},{"c":79.035,"h":79.035,"l":78.96,"n":35,"o":79,"t":"2026-10-16T17:55:00Z","v":457,"vw":78.998333},{"c":78.96,"h":78.96,"l":78.96,"n":7,"o":78.96,"t":"2026-10-16T18:00:00Z","v":153,"vw":78.96},{"c":78.76,"h":78.82,"l":78.63,"n":39,"o":78.82,"t":"2026-10-16T18:05:00Z","v":857,"vw":78.71},{"c":78.74,"h":78.75,"l":78.74,"n":30,"o":78.75,"t":"2026-10-16T18:10:00Z","v":623,"vw":78.743333},{"c":78.67,"h":78.885,"l":78.67,"n":57,"o":78.74,"t":"2026-10-16T18:15:00Z","v":1682,"vw":78.790959},{"c":78.44,"h":78.695,"l":78.44,"n":71,"o":78.62,"t":"2026-10-16T18:20:00Z","v":2276,"vw":78.619167},{"c":78.6845,"h":78.6845,"l":78.38,"n":39,"o":78.57,"t":"2026-10-16T18:25:00Z","v":1128,"vw":78.511476},{"c":78.48,"h":78.58,"l":78.35,"n":38,"o":78.58,"t":"2026-10-16T18:30:00Z","v":1056,"vw":78.503387},{"c":78.47,"h":78.47,"l":78.44,"n":26,"o":78.44,"t":"2026-10-16T18:35:00Z","v":525,"vw":78.45},{"c":78.47,"h":78.47,"l":78.45,"n":34,"o":78.46,"t":"2026-10-16T18:40:00Z","v":617,"vw":78.46},{"c":78.5,"h":78.58,"l":78.5,"n":80,"o":78.53,"t":"2026-10-16T18:45:00Z","v":1622,"vw":78.536},{"c":78.18,"h":78.473,"l":78.18,"n":161,"o":78.4,"t":"2026-10-16T18:50:00Z","v":7540,"vw":78.384608},{"c":78.21,"h":78.4,"l":78.18,"n":75,"o":78.18,"t":"2026-10-16T18:55:00Z","v":2285,"vw":78.288974},{"c":78.21,"h":78.23,"l":78.195,"n":135,"o":78.21,"t":"2026-10-16T19:00:00Z","v":3832,"vw":78.212795},{"c":78.33,"h":78.615,"l":78.24,"n":175,"o":78.24,"t":"2026-10-16T19:05:00Z","v":6847,"vw":78.394263},{"c":78.31,"h":78.485,"l":78.24,"n":95,"o":78.28,"t":"2026-10-16T19:10:00Z","v":2027,"vw":78.292778},{"c":78.3,"h":78.495,"l":78.25,"n":75,"o":78.29,"t":"2026-10-16T19:15:00Z","v":1849,"vw":78.329375},{"c":78.28,"h":78.32,"l":78.28,"n":84,"o":78.28,"t":"2026-10-16T19:20:00Z","v":1425,"vw":78.2975},{"c":78.443,"h":78.485,"l":78.22,"n":262,"o":78.29,"t":"2026-10-16T19:25:00Z","v":10989,"vw":78.336316},{"c":78.52,"h":78.565,"l":78.28,"n":183,"o":78.385,"t":"2026-10-16T19:30:00Z","v":6141,"vw":78.465597},{"c":78.52,"h":78.61,"l":78.51,"n":121,"o":78.54,"t":"2026-10-16T19:35:00Z","v":3735,"vw":78.569845},{"c":78.57,"h":78.69,"l":78.52,"n":108,"o":78.52,"t":"2026-10-16T19:40:00Z","v":1890,"vw":78.57625},{"c":78.69,"h":78.76,"l":78.6325,"n":110,"o":78.69,"t":"2026-10-16T19:45:00Z","v":3329,"vw":78.694792},{"c":78.73,"h":78.82,"l":78.64,"n":347,"o":78.69,"t":"2026-10-16T19:50:00Z","v":13389,"vw":78.760024},{"c":78.72,"h":78.925,"l":78.58,"n":746,"o":78.69,"t":"2026-10-16T19:55:00Z","v":21884,"vw":78.765061},{"c":78.75,"h":78.75,"l":78.75,"n":37,"o":78.75,"t":"2026-10-16T20:00:00Z","v":47918,"vw":78.75},{"c":78.3797,"h":78.3797,"l":78.3797,"n":1,"o":78.3797,"t":"2026-10-16T20:20:00Z","v":8989,"vw":78.3797},{"c":78.75,"h":78.75,"l":78.75,"n":1,"o":78.75,"t":"2026-10-16T20:25:00Z","v":1536,"vw":78.75},{"c":78.05,"h":78.38,"l":78.05,"n":44,"o":78.37,"t":"2026-10-19T13:30:00Z","v":1239,"vw":78.314741},{"c":77.87,"h":78.34,"l":77.87,"n":78,"o":78.25,"t":"2026-10-19T13:35:00Z","v":3775,"vw":78.238221},{"c":77.635,"h":77.635,"l":77.635,"n":8,"o":77.635,"t":"2026-10-19T13:40:00Z","v":155,"vw":77.635},{"c":78.535,"h":78.535,"l":78.535,"n":5,"o":78.535,"t":"2026-10-19T13:45:00Z","v":516,"vw":78.535},{"c":77.565,"h":78,"l":77.565,"n":22,"o":78,"t":"2026-10-19T13:55:00Z","v":728,"vw":77.709},{"c":78.07,"h":78.3453,"l":77.59,"n":35,"o":78.135,"t":"2026-10-19T14:00:00Z","v":4652,"vw":78.117483},{"c":78.27,"h":78.49,"l":78.065,"n":83,"o":78.065,"t":"2026-10-19T14:05:00Z","v":3771,"vw":78.2132},{"c":78.275,"h":78.3,"l":78.05,"n":76,"o":78.258,"t":"2026-10-19T14:15:00Z","v":3291,"vw":78.224029},{"c":78.275,"h":78.275,"l":78.275,"n":9,"o":78.275,"t":"2026-10-19T14:20:00Z","v":211,"vw":78.275},{"c":78.36,"h":78.36,"l":78.25,"n":15,"o":78.25,"t":"2026-10-19T14:25:00Z","v":498,"vw":78.297009},{"c":78.435,"h":78.435,"l":78.435,"n":16,"o":78.435,"t":"2026-10-19T14:30:00Z","v":520,"vw":78.435},{"c":78.27,"h":78.34,"l":78.24,"n":60,"o":78.34,"t":"2026-10-19T14:40:00Z","v":1648,"vw":78.288023},{"c":78.11,"h":78.11,"l":78.11,"n":21,"o":78.11,"t":"2026-10-19T14:45:00Z","v":813,"vw":78.11},{"c":78.22,"h":78.22,"l":78.22,"n":16,"o":78.22,"t":"2026-10-19T14:55:00Z","v":169,"vw":78.22},{"c":78.17,"h":78.31,"l":78.17,"n":15,"o":78.31,"t":"2026-10-19T15:00:00Z","v":404,"vw":78.24},{"c":78.24,"h":78.24,"l":78.24,"n":8,"o":78.24,"t":"2026-10-19T15:10:00Z","v":336,"vw":78.24},{"c":78.625,"h":78.63,"l":78.29,"n":77,"o":78.63,"t":"2026-10-19T15:15:00Z","v":2368,"vw":78.5945},{"c":78.33,"h":78.36,"l":78.07,"n":114,"o":78.29,"t":"2026-10-19T15:20:00Z","v":3351,"vw":78.218212},{"c":78.41,"h":78.41,"l":78.41,"n":10,"o":78.41,"t":"2026-10-19T15:35:00Z","v":203,"vw":78.41},{"c":78.24,"h":78.24,"l":78.24,"n":45,"o":78.24,"t":"2026-10-19T15:40:00Z","v":857,"vw":78.24},{"c":78.25,"h":78.25,"l":78.21,"n":41,"o":78.21,"t":"2026-10-19T15:45:00Z","v":1361,"vw":78.226667},{"c":78.2,"h":78.3,"l":78.2,"n":7,"o":78.3,"t":"2026-10-19T15:50:00Z","v":233,"vw":78.25},{"c":78.01,"h":78.01,"l":78.01,"n":8,"o":78.01,"t":"2026-10-19T16:10:00Z","v":163,"vw":78.01},{"c":78.065,"h":78.065,"l":78.065,"n":43,"o":78.065,"t":"2026-10-19T16:15:00Z","v":797,"vw":78.065},{"c":78.215,"h":78.215,"l":78.015,"n":66,"o":78.06,"t":"2026-10-19T16:20:00Z","v":2240,"vw":78.109545},{"c":78.215,"h":78.215,"l":78.215,"n":11,"o":78.215,"t":"2026-10-19T16:25:00Z","v":269,"vw":78.215},{"c":78.5775,"h":78.66,"l":78.365,"n":76,"o":78.365,"t":"2026-10-19T16:30:00Z","v":2638,"vw":78.485706},{"c":78.615,"h":78.615,"l":78.615,"n":10,"o":78.615,"t":"2026-10-19T16:35:00Z","v":257,"vw":78.615},{"c":78.52,"h":78.52,"l":78.41,"n":51,"o":78.45,"t":"2026-10-19T16:40:00Z","v":2061,"vw":78.444608},{"c":78.4975,"h":78.56,"l":78.41,"n":56,"o":78.52,"t":"2026-10-19T16:45:00Z","v":1918,"vw":78.514657},{"c":78.515,"h":78.515,"l":78.515,"n":10,"o":78.515,"t":"2026-10-19T16:50:00Z","v":268,"vw":78.515},{"c":78.595,"h":78.69,"l":78.54,"n":72,"o":78.57,"t":"2026-10-19T16:55:00Z","v":2123,"vw":78.605467},{"c":78.76,"h":78.76,"l":78.54,"n":76,"o":78.545,"t":"2026-10-19T17:05:00Z","v":2252,"vw":78.573196},{"c":78.71,"h":78.71,"l":78.62,"n":16,"o":78.62,"t":"2026-10-19T17:10:00Z","v":727,"vw":78.644109},{"c":78.67,"h":78.67,"l":78.635,"n":17,"o":78.635,"t":"2026-10-19T17:15:00Z","v":736,"vw":78.640435},{"c":78.61,"h":78.61,"l":78.595,"n":18,"o":78.595,"t":"2026-10-19T17:20:00Z","v":467,"vw":78.603333},{"c":78.69,"h":78.71,"l":78.69,"n":48,"o":78.71,"t":"2026-10-19T17:25:00Z","v":866,"vw":78.702422},{"c":78.685,"h":78.75,"l":78.6,"n":52,"o":78.75,"t":"2026-10-19T17:30:00Z","v":986,"vw":78.667814},{"c":78.58,"h":78.665,"l":78.58,"n":31,"o":78.665,"t":"2026-10-19T17:35:00Z","v":677,"vw":78.64375},{"c":78.8,"h":78.8,"l":78.67,"n":74,"o":78.67,"t":"2026-10-19T17:40:00Z","v":1313,"vw":78.703333},{"c":78.8,"h":78.8,"l":78.8,"n":36,"o":78.8,"t":"2026-10-19T17:50:00Z","v":677,"vw":78.8},{"c":78.785,"h":78.785,"l":78.785,"n":12,"o":78.785,"t":"2026-10-19T17:55:00Z","v":593,"vw":78.785},{"c":78.9,"h":78.9,"l":78.79,"n":76,"o":78.79,"t":"2026-10-19T18:00:00Z","v":3393,"vw":78.80758},{"c":78.935,"h":78.935,"l":78.935,"n":16,"o":78.935,"t":"2026-10-19T18:10:00Z","v":233,"vw":78.935},{"c":78.98,"h":79.03,"l":78.905,"n":28,"o":78.915,"t":"2026-10-19T18:15:00Z","v":1162,"vw":78.935478},{"c":79.1,"h":79.1,"l":78.95,"n":68,"o":78.95,"t":"2026-10-19T18:20:00Z","v":1689,"vw":78.998244},{"c":78.995,"h":78.995,"l":78.995,"n":13,"o":78.995,"t":"2026-10-19T18:25:00Z","v":192,"vw":78.995},{"c":78.98,"h":79.05,"l":78.98,"n":107,"o":79.05,"t":"2026-10-19T18:40:00Z","v":2240,"vw":79.012238},{"c":79.15,"h":79.15,"l":78.975,"n":66,"o":78.975,"t":"2026-10-19T18:45:00Z","v":1927,"vw":79.048977},{"c":78.93,"h":79.1,"l":78.93,"n":118,"o":79.1,"t":"2026-10-19T18:50:00Z","v":2424,"vw":79.002992},{"c":79,"h":79,"l":78.84,"n":26,"o":78.85,"t":"2026-10-19T18:55:00Z","v":542,"vw":78.89769},{"c":78.88,"h":78.88,"l":78.85,"n":99,"o":78.85,"t":"2026-10-19T19:00:00Z","v":1366,"vw":78.864733},{"c":78.87,"h":78.89,"l":78.78,"n":98,"o":78.89,"t":"2026-10-19T19:05:00Z","v":1973,"vw":78.864286},{"c":78.85,"h":78.85,"l":78.7525,"n":42,"o":78.7525,"t":"2026-10-19T19:10:00Z","v":1358,"vw":78.812862},{"c":78.92,"h":78.92,"l":78.795,"n":28,"o":78.9,"t":"2026-10-19T19:15:00Z","v":1551,"vw":78.871162},{"c":78.855,"h":78.97,"l":78.855,"n":22,"o":78.97,"t":"2026-10-19T19:20:00Z","v":590,"vw":78.888874},{"c":78.75,"h":78.86,"l":78.645,"n":116,"o":78.86,"t":"2026-10-19T19:25:00Z","v":2207,"vw":78.764957},{"c":78.53,"h":78.61,"l":78.53,"n":128,"o":78.56,"t":"2026-10-19T19:30:00Z","v":1736,"vw":78.559167},{"c":78.64,"h":78.64,"l":78.53,"n":102,"o":78.53,"t":"2026-10-19T19:35:00Z","v":3126,"vw":78.585833},{"c":78.88,"h":78.88,"l":78.73,"n":56,"o":78.73,"t":"2026-10-19T19:40:00Z","v":1290,"vw":78.793461},{"c":79.18,"h":79.18,"l":79.18,"n":38,"o":79.18,"t":"2026-10-19T19:45:00Z","v":356,"vw":79.18},{"c":79.12,"h":79.21,"l":78.9325,"n":262,"o":79.21,"t":"2026-10-19T19:50:00Z","v":6754,"vw":79.092867},{"c":79.33,"h":79.35,"l":79.11,"n":612,"o":79.11,"t":"2026-10-19T19:55:00Z","v":13028,"vw":79.222685},{"c":79.31,"h":79.31,"l":79.31,"n":28,"o":79.31,"t":"2026-10-19T20:00:00Z","v":80093,"vw":79.31},{"c":80.8,"h":80.8,"l":79.87,"n":32,"o":79.94,"t":"2026-10-20T13:30:00Z","v":3508,"vw":80.413245},{"c":80.175,"h":80.175,"l":79.89,"n":67,"o":79.89,"t":"2026-10-20T13:35:00Z","v":2507,"vw":80.0325},{"c":80.39,"h":80.75,"l":80.39,"n":5,"o":80.75,"t":"2026-10-20T13:40:00Z","v":241,"vw":80.59},{"c":80.9,"h":80.965,"l":80.9,"n":10,"o":80.965,"t":"2026-10-20T13:45:00Z","v":306,"vw":80.937079},{"c":80.3,"h":80.3,"l":80.3,"n":26,"o":80.3,"t":"2026-10-20T14:00:00Z","v":594,"vw":80.3},{"c":80.51,"h":80.52,"l":80.2,"n":53,"o":80.26,"t":"2026-10-20T14:05:00Z","v":4233,"vw":80.475557},{"c":80.23,"h":80.23,"l":80.23,"n":17,"o":80.23,"t":"2026-10-20T14:10:00Z","v":215,"vw":80.23},{"c":80.535,"h":80.535,"l":80.32,"n":65,"o":80.325,"t":"2026-10-20T14:15:00Z","v":2738,"vw":80.422271},{"c":80.3425,"h":80.3425,"l":80.3425,"n":15,"o":80.3425,"t":"2026-10-20T14:30:00Z","v":230,"vw":80.3425},{"c":80.845,"h":80.845,"l":80.6,"n":44,"o":80.6,"t":"2026-10-20T14:35:00Z","v":1111,"vw":80.715},{"c":80.805,"h":80.805,"l":80.805,"n":7,"o":80.805,"t":"2026-10-20T14:45:00Z","v":112,"vw":80.805},{"c":80.84,"h":80.88,"l":80.675,"n":33,"o":80.675,"t":"2026-10-20T14:50:00Z","v":907,"vw":80.813},{"c":80.715,"h":80.715,"l":80.5755,"n":17,"o":80.5755,"t":"2026-10-20T14:55:00Z","v":437,"vw":80.663972},{"c":80.96,"h":80.96,"l":80.96,"n":14,"o":80.96,"t":"2026-10-20T15:00:00Z","v":124,"vw":80.96},{"c":80.66,"h":80.67,"l":80.54,"n":63,"o":80.57,"t":"2026-10-20T15:05:00Z","v":1532,"vw":80.628571},{"c":80.52,"h":80.52,"l":80.52,"n":26,"o":80.52,"t":"2026-10-20T15:10:00Z","v":340,"vw":80.52},{"c":80.83,"h":80.83,"l":80.67,"n":42,"o":80.67,"t":"2026-10-20T15:15:00Z","v":1133,"vw":80.807337},{"c":80.93,"h":80.93,"l":80.93,"n":11,"o":80.93,"t":"2026-10-20T15:20:00Z","v":138,"vw":80.93},{"c":80.93,"h":80.93,"l":80.93,"n":5,"o":80.93,"t":"2026-10-20T15:25:00Z","v":211,"vw":80.93},{"c":80.95,"h":80.95,"l":80.95,"n":35,"o":80.95,"t":"2026-10-20T15:35:00Z","v":802,"vw":80.95},{"c":80.99,"h":81.07,"l":80.99,"n":34,"o":80.99,"t":"2026-10-20T15:45:00Z","v":819,"vw":81.008349},{"c":81.16,"h":81.175,"l":81.06,"n":60,"o":81.06,"t":"2026-10-20T15:50:00Z","v":1222,"vw":81.111552},{"c":81.01,"h":81.03,"l":81.01,"n":22,"o":81.03,"t":"2026-10-20T15:55:00Z","v":449,"vw":81.02},{"c":80.88,"h":80.97,"l":80.82,"n":89,"o":80.97,"t":"2026-10-20T16:15:00Z","v":1783,"vw":80.855},{"c":81.05,"h":81.05,"l":80.885,"n":69,"o":80.885,"t":"2026-10-20T16:20:00Z","v":2056,"vw":80.995121},{"c":81,"h":81,"l":81,"n":3,"o":81,"t":"2026-10-20T16:35:00Z","v":107,"vw":81},{"c":81.11,"h":81.11,"l":81.08,"n":35,"o":81.08,"t":"2026-10-20T16:40:00Z","v":1097,"vw":81.103243},{"c":81.23,"h":81.23,"l":81.11,"n":10,"o":81.11,"t":"2026-10-20T16:45:00Z","v":532,"vw":81.154247},{"c":80.97,"h":81,"l":80.97,"n":75,"o":81,"t":"2026-10-20T17:05:00Z","v":2080,"vw":80.990566},{"c":81.16,"h":81.16,"l":81.15,"n":73,"o":81.15,"t":"2026-10-20T17:15:00Z","v":1667,"vw":81.156667},{"c":81.23,"h":81.23,"l":81.22,"n":41,"o":81.22,"t":"2026-10-20T17:20:00Z","v":822,"vw":81.226805},{"c":81.27,"h":81.27,"l":81.27,"n":10,"o":81.27,"t":"2026-10-20T17:25:00Z","v":1094,"vw":81.27},{"c":81.295,"h":81.295,"l":81.295,"n":11,"o":81.295,"t":"2026-10-20T17:30:00Z","v":148,"vw":81.295},{"c":81.38,"h":81.38,"l":81.29,"n":69,"o":81.29,"t":"2026-10-20T17:45:00Z","v":1680,"vw":81.347143},{"c":81.41,"h":81.41,"l":81.41,"n":22,"o":81.41,"t":"2026-10-20T17:50:00Z","v":233,"vw":81.41},{"c":81.3801,"h":81.3801,"l":81.38,"n":30,"o":81.38,"t":"2026-10-20T18:00:00Z","v":1086,"vw":81.380015},{"c":81.31,"h":81.33,"l":81.31,"n":47,"o":81.33,"t":"2026-10-20T18:05:00Z","v":902,"vw":81.323333},{"c":81.3,"h":81.3,"l":81.3,"n":26,"o":81.3,"t":"2026-10-20T18:10:00Z","v":356,"vw":81.3},{"c":81.37,"h":81.38,"l":81.37,"n":49,"o":81.37,"t":"2026-10-20T18:15:00Z","v":768,"vw":81.375},{"c":81.44,"h":81.44,"l":81.43,"n":44,"o":81.43,"t":"2026-10-20T18:20:00Z","v":677,"vw":81.435},{"c":81.365,"h":81.365,"l":81.365,"n":39,"o":81.365,"t":"2026-10-20T18:25:00Z","v":606,"vw":81.365},{"c":81.36,"h":81.49,"l":81.36,"n":72,"o":81.47,"t":"2026-10-20T18:30:00Z","v":1315,"vw":81.458571},{"c":81.405,"h":81.42,"l":81.405,"n":40,"o":81.42,"t":"2026-10-20T18:40:00Z","v":538,"vw":81.41},{"c":81.335,"h":81.405,"l":81.32,"n":63,"o":81.405,"t":"2026-10-20T18:45:00Z","v":2805,"vw":81.347467},{"c":81.46,"h":81.46,"l":81.29,"n":88,"o":81.29,"t":"2026-10-20T18:50:00Z","v":1982,"vw":81.347992},{"c":81.48,"h":81.56,"l":81.42,"n":100,"o":81.43,"t":"2026-10-20T18:55:00Z","v":3107,"vw":81.500708},{"c":81.5,"h":81.5,"l":81.47,"n":32,"o":81.47,"t":"2026-10-20T19:00:00Z","v":1271,"vw":81.490964},{"c":81.39,"h":81.39,"l":81.39,"n":42,"o":81.39,"t":"2026-10-20T19:15:00Z","v":437,"vw":81.39},{"c":81.44,"h":81.44,"l":81.44,"n":27,"o":81.44,"t":"2026-10-20T19:20:00Z","v":148,"vw":81.44},{"c":81.469,"h":81.469,"l":81.469,"n":32,"o":81.469,"t":"2026-10-20T19:25:00Z","v":350,"vw":81.469},{"c":81.47,"h":81.47,"l":81.47,"n":29,"o":81.47,"t":"2026-10-20T19:30:00Z","v":343,"vw":81.47},{"c":81.4,"h":81.49,"l":81.31,"n":199,"o":81.43,"t":"2026-10-20T19:35:00Z","v":5867,"vw":81.397973},{"c":81.47,"h":81.47,"l":81.47,"n":33,"o":81.47,"t":"2026-10-20T19:40:00Z","v":381,"vw":81.47},{"c":81.5,"h":81.5,"l":81.395,"n":33,"o":81.395,"t":"2026-10-20T19:45:00Z","v":465,"vw":81.4475},{"c":81.87,"h":81.87,"l":81.51,"n":310,"o":81.51,"t":"2026-10-20T19:50:00Z","v":7634,"vw":81.692271},{"c":81.78,"h":81.96,"l":81.72,"n":525,"o":81.78,"t":"2026-10-20T19:55:00Z","v":15093,"vw":81.840857},{"c":81.82,"h":81.82,"l":81.82,"n":33,"o":81.82,"t":"2026-10-20T20:00:00Z","v":56768,"vw":81.82},{"c":81.82,"h":81.82,"l":81.82,"n":1,"o":81.82,"t":"2026-10-20T20:25:00Z","v":3072,"vw":81.82},{"c":82.065,"h":82.385,"l":81.26,"n":23,"o":81.26,"t":"2026-10-21T13:30:00Z","v":1192,"vw":81.776336},{"c":81.8,"h":81.8,"l":81.8,"n":21,"o":81.8,"t":"2026-10-21T13:40:00Z","v":184,"vw":81.8},{"c":81.19,"h":81.405,"l":81,"n":79,"o":81.405,"t":"2026-10-21T13:45:00Z","v":1400,"vw":81.176332},{"c":81.38,"h":81.48,"l":81.11,"n":46,"o":81.11,"t":"2026-10-21T13:50:00Z","v":1478,"vw":81.265},{"c":81.745,"h":81.79,"l":81.745,"n":6,"o":81.79,"t":"2026-10-21T13:55:00Z","v":244,"vw":81.769545},{"c":81.325,"h":81.325,"l":81.305,"n":8,"o":81.305,"t":"2026-10-21T14:00:00Z","v":286,"vw":81.315476},{"c":81.325,"h":81.325,"l":81.325,"n":4,"o":81.325,"t":"2026-10-21T14:05:00Z","v":115,"vw":81.325},{"c":81.155,"h":81.7799,"l":80.97,"n":52,"o":81.325,"t":"2026-10-21T14:10:00Z","v":2038,"vw":81.438423},{"c":80.915,"h":81.11,"l":80.915,"n":48,"o":81.11,"t":"2026-10-21T14:15:00Z","v":1467,"vw":81.0175},{"c":81.25,"h":81.25,"l":81.08,"n":51,"o":81.08,"t":"2026-10-21T14:20:00Z","v":1937,"vw":81.136547},{"c":81.04,"h":81.14,"l":81.005,"n":37,"o":81.11,"t":"2026-10-21T14:25:00Z","v":1512,"vw":81.067766},{"c":81.62,"h":81.705,"l":81.24,"n":85,"o":81.26,"t":"2026-10-21T14:35:00Z","v":3140,"vw":81.4575},{"c":81.65,"h":81.7,"l":81.49,"n":36,"o":81.49,"t":"2026-10-21T14:40:00Z","v":802,"vw":81.620645},{"c":81.605,"h":81.62,"l":81.605,"n":13,"o":81.62,"t":"2026-10-21T14:45:00Z","v":334,"vw":81.6125},{"c":81.605,"h":81.605,"l":81.605,"n":11,"o":81.605,"t":"2026-10-21T14:50:00Z","v":290,"vw":81.605},{"c":81.55,"h":81.8295,"l":81.55,"n":52,"o":81.605,"t":"2026-10-21T14:55:00Z","v":2289,"vw":81.582955},{"c":81.56,"h":81.56,"l":81.52,"n":55,"o":81.56,"t":"2026-10-21T15:00:00Z","v":1154,"vw":81.546667},{"c":81.45,"h":81.48,"l":81.45,"n":23,"o":81.48,"t":"2026-10-21T15:05:00Z","v":634,"vw":81.463333},{"c":81.32,"h":81.38,"l":81.32,"n":43,"o":81.38,"t":"2026-10-21T15:10:00Z","v":780,"vw":81.35},{"c":81.25,"h":81.34,"l":81.25,"n":55,"o":81.31,"t":"2026-10-21T15:15:00Z","v":1868,"vw":81.297143},{"c":81.62,"h":81.62,"l":81.39,"n":105,"o":81.39,"t":"2026-10-21T15:20:00Z","v":2937,"vw":81.480909},{"c":81.72,"h":81.72,"l":81.62,"n":31,"o":81.62,"t":"2026-10-21T15:25:00Z","v":629,"vw":81.66878},{"c":81.845,"h":81.845,"l":81.65,"n":37,"o":81.845,"t":"2026-10-21T15:30:00Z","v":904,"vw":81.779127},{"c":81.755,"h":81.77,"l":81.65,"n":36,"o":81.77,"t":"2026-10-21T15:35:00Z","v":908,"vw":81.736428},{"c":81.63,"h":81.735,"l":81.49,"n":39,"o":81.735,"t":"2026-10-21T15:40:00Z","v":1109,"vw":81.566875},{"c":81.72,"h":81.72,"l":81.56,"n":19,"o":81.63,"t":"2026-10-21T15:50:00Z","v":1406,"vw":81.648455},{"c":81.84,"h":81.84,"l":81.77,"n":84,"o":81.77,"t":"2026-10-21T15:55:00Z","v":1913,"vw":81.814286},{"c":81.83,"h":81.835,"l":81.81,"n":22,"o":81.81,"t":"2026-10-21T16:10:00Z","v":608,"vw":81.82125},{"c":81.8,"h":81.83,"l":81.68,"n":88,"o":81.68,"t":"2026-10-21T16:20:00Z","v":1813,"vw":81.793884},{"c":81.86,"h":81.86,"l":81.86,"n":11,"o":81.86,"t":"2026-10-21T16:25:00Z","v":457,"vw":81.86},{"c":81.865,"h":81.87,"l":81.865,"n":8,"o":81.87,"t":"2026-10-21T16:30:00Z","v":323,"vw":81.868333},{"c":81.95,"h":81.955,"l":81.73,"n":60,"o":81.87,"t":"2026-10-21T16:35:00Z","v":1855,"vw":81.893514},{"c":81.745,"h":81.83,"l":81.745,"n":36,"o":81.825,"t":"2026-10-21T16:40:00Z","v":1615,"vw":81.820412},{"c":81.825,"h":81.825,"l":81.825,"n":13,"o":81.825,"t":"2026-10-21T16:45:00Z","v":368,"vw":81.825},{"c":81.875,"h":82.03,"l":81.845,"n":24,"o":81.845,"t":"2026-10-21T16:50:00Z","v":767,"vw":81.880362},{"c":81.83,"h":81.86,"l":81.83,"n":10,"o":81.86,"t":"2026-10-21T16:55:00Z","v":356,"vw":81.845},{"c":81.785,"h":81.92,"l":81.765,"n":69,"o":81.85,"t":"2026-10-21T17:00:00Z","v":2046,"vw":81.805779},{"c":81.73,"h":81.81,"l":81.73,"n":61,"o":81.81,"t":"2026-10-21T17:05:00Z","v":2271,"vw":81.773663},{"c":81.585,"h":81.695,"l":81.56,"n":128,"o":81.68,"t":"2026-10-21T17:10:00Z","v":3828,"vw":81.630874},{"c":81.585,"h":81.585,"l":81.585,"n":12,"o":81.585,"t":"2026-10-21T17:20:00Z","v":158,"vw":81.585},{"c":81.585,"h":81.585,"l":81.55,"n":34,"o":81.585,"t":"2026-10-21T17:25:00Z","v":1102,"vw":81.576129},{"c":81.5,"h":81.5,"l":81.425,"n":49,"o":81.49,"t":"2026-10-21T17:30:00Z","v":1564,"vw":81.485},{"c":81.42,"h":81.52,"l":81.42,"n":93,"o":81.44,"t":"2026-10-21T17:35:00Z","v":4067,"vw":81.457804},{"c":81.5,"h":81.54,"l":81.5,"n":67,"o":81.52,"t":"2026-10-21T17:45:00Z","v":1490,"vw":81.514319},{"c":81.665,"h":81.665,"l":81.665,"n":8,"o":81.665,"t":"2026-10-21T17:50:00Z","v":130,"vw":81.665},{"c":81.675,"h":81.675,"l":81.55,"n":16,"o":81.55,"t":"2026-10-21T17:55:00Z","v":610,"vw":81.635},{"c":81.51,"h":81.53,"l":81.45,"n":47,"o":81.53,"t":"2026-10-21T18:00:00Z","v":1316,"vw":81.518235},{"c":81.48,"h":81.53,"l":81.4,"n":24,"o":81.53,"t":"2026-10-21T18:05:00Z","v":846,"vw":81.47},{"c":81.4,"h":81.435,"l":81.37,"n":67,"o":81.435,"t":"2026-10-21T18:10:00Z","v":2528,"vw":81.38875},{"c":81.42,"h":81.485,"l":81.42,"n":56,"o":81.485,"t":"2026-10-21T18:15:00Z","v":1344,"vw":81.450833},{"c":81.42,"h":81.42,"l":81.41,"n":45,"o":81.42,"t":"2026-10-21T18:20:00Z","v":1247,"vw":81.416667},{"c":81.42,"h":81.42,"l":81.42,"n":31,"o":81.42,"t":"2026-10-21T18:25:00Z","v":799,"vw":81.42},{"c":81.42,"h":81.43,"l":81.42,"n":47,"o":81.42,"t":"2026-10-21T18:30:00Z","v":872,"vw":81.4225},{"c":81.48,"h":81.5,"l":81.42,"n":99,"o":81.5,"t":"2026-10-21T18:35:00Z","v":3399,"vw":81.489664},{"c":81.245,"h":81.45,"l":81.245,"n":106,"o":81.45,"t":"2026-10-21T18:40:00Z","v":3114,"vw":81.362829},{"c":81.18,"h":81.37,"l":81.18,"n":35,"o":81.195,"t":"2026-10-21T18:45:00Z","v":1068,"vw":81.282209},{"c":81.18,"h":81.33,"l":81.1,"n":57,"o":81.33,"t":"2026-10-21T18:50:00Z","v":2971,"vw":81.199726},{"c":80.905,"h":81.18,"l":80.905,"n":100,"o":81.18,"t":"2026-10-21T18:55:00Z","v":2086,"vw":81.029646},{"c":80.93,"h":80.93,"l":80.8,"n":67,"o":80.8,"t":"2026-10-21T19:00:00Z","v":1409,"vw":80.891031},{"c":80.945,"h":80.945,"l":80.945,"n":15,"o":80.945,"t":"2026-10-21T19:05:00Z","v":383,"vw":80.945},{"c":80.945,"h":80.945,"l":80.93,"n":19,"o":80.93,"t":"2026-10-21T19:10:00Z","v":542,"vw":80.94},{"c":81.06,"h":81.06,"l":80.97,"n":142,"o":81.01,"t":"2026-10-21T19:15:00Z","v":3660,"vw":81.024007},{"c":81.165,"h":81.165,"l":81.07,"n":73,"o":81.09,"t":"2026-10-21T19:20:00Z","v":2331,"vw":81.099062},{"c":81.26,"h":81.295,"l":81.105,"n":104,"o":81.1275,"t":"2026-10-21T19:25:00Z","v":2368,"vw":81.219802},{"c":81.2525,"h":81.2525,"l":81.185,"n":25,"o":81.185,"t":"2026-10-21T19:30:00Z","v":499,"vw":81.21875},{"c":81.375,"h":81.44,"l":81.24,"n":91,"o":81.24,"t":"2026-10-21T19:35:00Z","v":1823,"vw":81.3425},{"c":81.45,"h":81.59,"l":81.375,"n":105,"o":81.375,"t":"2026-10-21T19:40:00Z","v":2569,"vw":81.441875},{"c":81.76,"h":81.76,"l":81.465,"n":91,"o":81.59,"t":"2026-10-21T19:45:00Z","v":2523,"vw":81.588385},{"c":81.6,"h":81.8,"l":81.53,"n":397,"o":81.75,"t":"2026-10-21T19:50:00Z","v":10597,"vw":81.675587},{"c":81.85,"h":81.89,"l":81.63,"n":716,"o":81.705,"t":"2026-10-21T19:55:00Z","v":22285,"vw":81.793521},{"c":81.75,"h":81.75,"l":81.75,"n":27,"o":81.75,"t":"2026-10-21T20:00:00Z","v":36710,"vw":81.75},{"c":81.75,"h":81.75,"l":81.75,"n":1,"o":81.75,"t":"2026-10-21T20:25:00Z","v":6144,"vw":81.75},{"c":82.82,"h":82.82,"l":82.45,"n":60,"o":82.45,"t":"2026-10-22T13:30:00Z","v":2789,"vw":82.570122},{"c":83.21,"h":83.21,"l":82.8175,"n":57,"o":82.88,"t":"2026-10-22T13:35:00Z","v":1885,"vw":82.965909},{"c":83.15,"h":83.15,"l":83.15,"n":9,"o":83.15,"t":"2026-10-22T13:40:00Z","v":266,"vw":83.15},{"c":83.34,"h":83.45,"l":83.28,"n":49,"o":83.28,"t":"2026-10-22T13:45:00Z","v":1309,"vw":83.32},{"c":83.25,"h":83.25,"l":83.25,"n":50,"o":83.25,"t":"2026-10-22T13:50:00Z","v":765,"vw":83.25},{"c":83.265,"h":83.265,"l":83.265,"n":1,"o":83.265,"t":"2026-10-22T13:55:00Z","v":100,"vw":83.265},{"c":83.3,"h":83.3,"l":83.25,"n":16,"o":83.25,"t":"2026-10-22T14:00:00Z","v":992,"vw":83.292222},{"c":83.13,"h":83.55,"l":83.13,"n":54,"o":83.43,"t":"2026-10-22T14:05:00Z","v":1846,"vw":83.271},{"c":83.2625,"h":83.265,"l":83.25,"n":42,"o":83.25,"t":"2026-10-22T14:10:00Z","v":1101,"vw":83.257964},{"c":83.52,"h":83.585,"l":83.52,"n":25,"o":83.585,"t":"2026-10-22T14:15:00Z","v":811,"vw":83.572689},{"c":83.56,"h":83.57,"l":83.56,"n":13,"o":83.57,"t":"2026-10-22T14:20:00Z","v":531,"vw":83.568},{"c":83.46,"h":83.73,"l":83.46,"n":85,"o":83.73,"t":"2026-10-22T14:30:00Z","v":2008,"vw":83.575},{"c":83.38,"h":83.545,"l":83.38,"n":21,"o":83.49,"t":"2026-10-22T14:40:00Z","v":1359,"vw":83.440966},{"c":83.53,"h":83.55,"l":83.5,"n":36,"o":83.55,"t":"2026-10-22T14:45:00Z","v":1317,"vw":83.521},{"c":83.5,"h":83.54,"l":83.41,"n":41,"o":83.41,"t":"2026-10-22T14:50:00Z","v":1194,"vw":83.483438},{"c":83.69,"h":83.69,"l":83.63,"n":35,"o":83.63,"t":"2026-10-22T14:55:00Z","v":634,"vw":83.66},{"c":83.9,"h":83.93,"l":83.58,"n":102,"o":83.89,"t":"2026-10-22T15:00:00Z","v":2438,"vw":83.85524},{"c":84.03,"h":84.03,"l":84.03,"n":26,"o":84.03,"t":"2026-10-22T15:05:00Z","v":502,"vw":84.03},{"c":84,"h":84.01,"l":83.905,"n":18,"o":83.905,"t":"2026-10-22T15:10:00Z","v":592,"vw":83.964},{"c":83.89,"h":84,"l":83.89,"n":12,"o":84,"t":"2026-10-22T15:15:00Z","v":332,"vw":83.926667},{"c":84.05,"h":84.16,"l":84.05,"n":57,"o":84.16,"t":"2026-10-22T15:20:00Z","v":1293,"vw":84.115663},{"c":84.035,"h":84.065,"l":84.035,"n":19,"o":84.065,"t":"2026-10-22T15:25:00Z","v":357,"vw":84.055},{"c":83.93,"h":84.09,"l":83.93,"n":90,"o":84.09,"t":"2026-10-22T15:30:00Z","v":3839,"vw":84.078196},{"c":83.875,"h":84.05,"l":83.7624,"n":38,"o":83.7624,"t":"2026-10-22T15:35:00Z","v":1356,"vw":83.9082},{"c":83.875,"h":83.915,"l":83.74,"n":30,"o":83.875,"t":"2026-10-22T15:40:00Z","v":2023,"vw":83.862599},{"c":84,"h":84,"l":83.88,"n":29,"o":83.88,"t":"2026-10-22T15:45:00Z","v":624,"vw":83.913666},{"c":83.965,"h":84.01,"l":83.955,"n":71,"o":84,"t":"2026-10-22T15:50:00Z","v":1646,"vw":83.994286},{"c":84.22,"h":84.22,"l":84.14,"n":83,"o":84.14,"t":"2026-10-22T15:55:00Z","v":1322,"vw":84.186667},{"c":84.26,"h":84.28,"l":84.26,"n":31,"o":84.28,"t":"2026-10-22T16:00:00Z","v":579,"vw":84.27},{"c":84.23,"h":84.26,"l":84.23,"n":51,"o":84.26,"t":"2026-10-22T16:05:00Z","v":745,"vw":84.24},{"c":84.16,"h":84.16,"l":84.15,"n":56,"o":84.16,"t":"2026-10-22T16:10:00Z","v":886,"vw":84.157444},{"c":84.155,"h":84.155,"l":84.155,"n":15,"o":84.155,"t":"2026-10-22T16:25:00Z","v":544,"vw":84.155},{"c":84.13,"h":84.13,"l":84.13,"n":30,"o":84.13,"t":"2026-10-22T16:30:00Z","v":472,"vw":84.13},{"c":84.045,"h":84.06,"l":84.045,"n":16,"o":84.06,"t":"2026-10-22T16:35:00Z","v":677,"vw":84.048836},{"c":84.21,"h":84.28,"l":84.035,"n":151,"o":84.0425,"t":"2026-10-22T16:40:00Z","v":4290,"vw":84.1541},{"c":84.155,"h":84.2,"l":84.15,"n":56,"o":84.15,"t":"2026-10-22T16:45:00Z","v":1369,"vw":84.16},{"c":84.165,"h":84.165,"l":84.165,"n":13,"o":84.165,"t":"2026-10-22T16:50:00Z","v":155,"vw":84.165},{"c":84.2825,"h":84.32,"l":84.2,"n":77,"o":84.31,"t":"2026-10-22T16:55:00Z","v":1852,"vw":84.25825},{"c":84.225,"h":84.225,"l":84.22,"n":15,"o":84.22,"t":"2026-10-22T17:05:00Z","v":510,"vw":84.2225},{"c":84.3,"h":84.3,"l":84.22,"n":56,"o":84.2265,"t":"2026-10-22T17:10:00Z","v":1194,"vw":84.247115},{"c":84.24,"h":84.24,"l":84.24,"n":23,"o":84.24,"t":"2026-10-22T17:15:00Z","v":638,"vw":84.24},{"c":84.085,"h":84.15,"l":84.085,"n":58,"o":84.15,"t":"2026-10-22T17:20:00Z","v":1582,"vw":84.124054},{"c":84.13,"h":84.13,"l":84.13,"n":33,"o":84.13,"t":"2026-10-22T17:25:00Z","v":451,"vw":84.13},{"c":84.19,"h":84.22,"l":84.13,"n":84,"o":84.13,"t":"2026-10-22T17:30:00Z","v":1425,"vw":84.187778},{"c":84.24,"h":84.24,"l":84.19,"n":42,"o":84.2,"t":"2026-10-22T17:40:00Z","v":1088,"vw":84.205736},{"c":84.155,"h":84.155,"l":84.155,"n":7,"o":84.155,"t":"2026-10-22T17:45:00Z","v":231,"vw":84.155},{"c":84.21,"h":84.21,"l":84.085,"n":135,"o":84.15,"t":"2026-10-22T17:50:00Z","v":2779,"vw":84.168762},{"c":84.4,"h":84.4,"l":84.28,"n":89,"o":84.29,"t":"2026-10-22T17:55:00Z","v":1840,"vw":84.324812},{"c":84.37,"h":84.37,"l":84.37,"n":6,"o":84.37,"t":"2026-10-22T18:05:00Z","v":118,"vw":84.37},{"c":84.46,"h":84.46,"l":84.41,"n":20,"o":84.41,"t":"2026-10-22T18:10:00Z","v":660,"vw":84.443333},{"c":84.445,"h":84.46,"l":84.44,"n":42,"o":84.46,"t":"2026-10-22T18:15:00Z","v":723,"vw":84.448333},{"c":84.515,"h":84.515,"l":84.48,"n":71,"o":84.48,"t":"2026-10-22T18:20:00Z","v":1568,"vw":84.504},{"c":84.52,"h":84.52,"l":84.52,"n":13,"o":84.52,"t":"2026-10-22T18:25:00Z","v":354,"vw":84.52},{"c":84.52,"h":84.52,"l":84.52,"n":53,"o":84.52,"t":"2026-10-22T18:30:00Z","v":488,"vw":84.52},{"c":84.35,"h":84.35,"l":84.3,"n":33,"o":84.3,"t":"2026-10-22T18:35:00Z","v":677,"vw":84.325},{"c":84.345,"h":84.345,"l":84.345,"n":34,"o":84.345,"t":"2026-10-22T18:40:00Z","v":660,"vw":84.345},{"c":84.375,"h":84.47,"l":84.375,"n":82,"o":84.46,"t":"2026-10-22T18:45:00Z","v":2010,"vw":84.442655},{"c":84.36,"h":84.4,"l":84.225,"n":120,"o":84.29,"t":"2026-10-22T18:50:00Z","v":3952,"vw":84.345219},{"c":84.41,"h":84.41,"l":84.4,"n":42,"o":84.4,"t":"2026-10-22T18:55:00Z","v":1315,"vw":84.409},{"c":84.415,"h":84.535,"l":84.4,"n":136,"o":84.4,"t":"2026-10-22T19:00:00Z","v":3016,"vw":84.453704},{"c":84.57,"h":84.57,"l":84.415,"n":92,"o":84.53,"t":"2026-10-22T19:05:00Z","v":2248,"vw":84.543742},{"c":84.535,"h":84.535,"l":84.5275,"n":70,"o":84.535,"t":"2026-10-22T19:15:00Z","v":1264,"vw":84.534063},{"c":84.535,"h":84.535,"l":84.535,"n":13,"o":84.535,"t":"2026-10-22T19:20:00Z","v":124,"vw":84.535},{"c":84.68,"h":84.68,"l":84.52,"n":185,"o":84.6,"t":"2026-10-22T19:25:00Z","v":7727,"vw":84.606429},{"c":84.78,"h":84.78,"l":84.5801,"n":131,"o":84.62,"t":"2026-10-22T19:30:00Z","v":4569,"vw":84.59388},{"c":84.835,"h":84.86,"l":84.725,"n":115,"o":84.76,"t":"2026-10-22T19:35:00Z","v":2233,"vw":84.823637},{"c":84.77,"h":84.92,"l":84.77,"n":209,"o":84.87,"t":"2026-10-22T19:40:00Z","v":3508,"vw":84.846299},{"c":84.77,"h":84.775,"l":84.77,"n":115,"o":84.77,"t":"2026-10-22T19:45:00Z","v":1724,"vw":84.77051},{"c":84.91,"h":85.295,"l":84.83,"n":407,"o":84.83,"t":"2026-10-22T19:50:00Z","v":10885,"vw":85.023601},{"c":84.85,"h":85.13,"l":84.78,"n":764,"o":84.91,"t":"2026-10-22T19:55:00Z","v":16801,"vw":84.965342},{"c":84.9,"h":84.9,"l":84.9,"n":33,"o":84.9,"t":"2026-10-22T20:00:00Z","v":33895,"vw":84.9}],"history":[{"c":166.52,"h":168.46,"l":165.65,"n":2589,"o":168.46,"t":"2024-10-21T04:00:00Z","v":36162,"vw":166.482636},{"c":165.5,"h":166.49,"l":164.09,"n":2149,"o":166.49,"t":"2024-10-22T04:00:00Z","v":29046,"vw":165.440441},{"c":164.51,"h":165.01,"l":163.55,"n":2376,"o":164.6,"t":"2024-10-23T04:00:00Z","v":50527,"vw":164.515102},{"c":166.04,"h":166.235,"l":164.6,"n":2273,"o":164.6,"t":"2024-10-24T04:00:00Z","v":49713,"vw":165.836578},{"c":164.96,"h":168.805,"l":164.67,"n":2989,"o":166.83,"t":"2024-10-25T04:00:00Z","v":51969,"vw":166.042991},{"c":165.47,"h":168.41,"l":165.4,"n":2642,"o":165.44,"t":"2024-10-28T04:00:00Z","v":39370,"vw":165.806578},{"c":166.28,"h":167.5,"l":164.39,"n":2377,"o":164.39,"t":"2024-10-29T04:00:00Z","v":50370,"vw":166.304596},{"c":166.14,"h":167.4,"l":165.45,"n":1791,"o":165.45,"t":"2024-10-30T04:00:00Z","v":35361,"vw":166.229457},{"c":164.12,"h":166.875,"l":164.06,"n":2226,"o":165.86,"t":"2024-10-31T04:00:00Z","v":45196,"vw":164.653212},{"c":165.86,"h":167.33,"l":164.7,"n":2884,"o":164.7,"t":"2024-11-01T04:00:00Z","v":51715,"vw":165.854465},{"c":166.26,"h":167.92,"l":164.805,"n":3283,"o":166.18,"t":"2024-11-04T05:00:00Z","v":64123,"vw":166.146972},{"c":169.43,"h":169.73,"l":165.6,"n":2908,"o":165.6,"t":"2024-11-05T05:00:00Z","v":59669,"vw":168.763287},{"c":179.02,"h":180.8,"l":174.73,"n":5511,"o":174.73,"t":"2024-11-06T05:00:00Z","v":141614,"vw":178.399635},{"c":175.36,"h":179.47,"l":174.7,"n":4962,"o":177.54,"t":"2024-11-07T05:00:00Z","v":100165,"vw":176.388347},{"c":176.9,"h":178.1,"l":175.64,"n":3418,"o":176.34,"t":"2024-11-08T05:00:00Z","v":68554,"vw":176.962355},{"c":176.67,"h":179.68,"l":176.35,"n":3934,"o":177.79,"t":"2024-11-11T05:00:00Z","v":76009,"vw":176.998379},{"c":174.98,"h":177.765,"l":174.695,"n":3674,"o":176.5,"t":"2024-11-12T05:00:00Z","v":70528,"vw":175.313471},{"c":173.34,"h":175.19,"l":172.27,"n":4748,"o":175.19,"t":"2024-11-13T05:00:00Z","v":86433,"vw":173.319097},{"c":166.5,"h":173.29,"l":163.21,"n":6848,"o":170.12,"t":"2024-11-14T05:00:00Z","v":146867,"vw":167.11955},{"c":161.77,"h":165.67,"l":157.325,"n":7397,"o":165.67,"t":"2024-11-15T05:00:00Z","v":157774,"vw":161.138621},{"c":165.38,"h":165.51,"l":161.99,"n":3618,"o":161.99,"t":"2024-11-18T05:00:00Z","v":64742,"vw":164.821434},{"c":165.125,"h":165.33,"l":162.37,"n":3250,"o":163.79,"t":"2024-11-19T05:00:00Z","v":65746,"vw":164.365644},{"c":165.06,"h":165.245,"l":162.8,"n":2857,"o":164.58,"t":"2024-11-20T05:00:00Z","v":46658,"vw":164.592908},{"c":167.61,"h":167.93,"l":164.79,"n":3265,"o":165.25,"t":"2024-11-21T05:00:00Z","v":59251,"vw":167.177698},{"c":171.16,"h":171.33,"l":167.8342,"n":4142,"o":168.77,"t":"2024-11-22T05:00:00Z","v":79048,"vw":170.651597},{"c":174,"h":176.77,"l":172,"n":5129,"o":172.73,"t":"2024-11-25T05:00:00Z","v":84790,"vw":174.309651},{"c":172.65,"h":174.7,"l":170.195,"n":4863,"o":173.59,"t":"2024-11-26T05:00:00Z","v":65933,"vw":172.265032},{"c":171.47,"h":172.855,"l":170.48,"n":3128,"o":172.65,"t":"2024-11-27T05:00:00Z","v":62097,"vw":171.511831},{"c":173.79,"h":175.38,"l":172.72,"n":2361,"o":172.72,"t":"2024-11-29T05:00:00Z","v":48740,"vw":173.539551},{"c":174.56,"h":174.81,"l":171.79,"n":4531,"o":173.49,"t":"2024-12-02T05:00:00Z","v":63400,"vw":173.93954},{"c":172.84,"h":175.51,"l":172.39,"n":3745,"o":174.59,"t":"2024-12-03T05:00:00Z","v":70450,"vw":173.136453},{"c":170.81,"h":173.59,"l":170.141,"n":4294,"o":173.07,"t":"2024-12-04T05:00:00Z","v":73077,"vw":171.243966},{"c":168.62,"h":170.17,"l":167.69,"n":4599,"o":170.17,"t":"2024-12-05T05:00:00Z","v":87039,"vw":168.640561},{"c":166.92,"h":170.17,"l":166.61,"n":3320,"o":169.48,"t":"2024-12-06T05:00:00Z","v":52069,"vw":167.469772},{"c":170.64,"h":171.8,"l":167.1,"n":3464,"o":167.1,"t":"2024-12-09T05:00:00Z","v":66835,"vw":170.421938},{"c":170.72,"h":171.68,"l":167.925,"n":3454,"o":170.05,"t":"2024-12-10T05:00:00Z","v":93703,"vw":170.730412},{"c":169.22,"h":172.33,"l":168.71,"n":3634,"o":172.33,"t":"2024-12-11T05:00:00Z","v":112086,"vw":169.428669},{"c":167.83,"h":170.77,"l":167.51,"n":3186,"o":169.46,"t":"2024-12-12T05:00:00Z","v":72656,"vw":168.159163},{"c":168,"h":168.475,"l":166.69,"n":3420,"o":167.37,"t":"2024-12-13T05:00:00Z","v":67573,"vw":167.778697},{"c":167.67,"h":169.415,"l":167.1,"n":3291,"o":167.7,"t":"2024-12-16T05:00:00Z","v":63863,"vw":167.876274},{"c":165.06,"h":167.49,"l":164.46,"n":3688,"o":166.71,"t":"2024-12-17T05:00:00Z","v":78235,"vw":165.497356},{"c":161.07,"h":165.95,"l":159.96,"n":3872,"o":164.84,"t":"2024-12-18T05:00:00Z","v":72655,"vw":161.855546},{"c":160.78,"h":165.39,"l":160.45,"n":4141,"o":161.58,"t":"2024-12-19T05:00:00Z","v":67522,"vw":161.027366},{"c":160.13,"h":162.345,"l":158.86,"n":4022,"o":159.3,"t":"2024-12-20T05:00:00Z","v":341778,"vw":160.121052},{"c":157.11,"h":159.74,"l":157.11,"n":3474,"o":159.49,"t":"2024-12-23T05:00:00Z","v":67856,"vw":157.545735},{"c":157.56,"h":158.53,"l":157.14,"n":1480,"o":157.14,"t":"2024-12-24T05:00:00Z","v":22644,"vw":157.652126},{"c":157.85,"h":158.8,"l":156.93,"n":2878,"o":157.5,"t":"2024-12-26T05:00:00Z","v":59963,"vw":157.89571},{"c":156.19,"h":159.28,"l":155.94,"n":3539,"o":157.25,"t":"2024-12-27T05:00:00Z","v":61193,"vw":156.50412},{"c":155.3,"h":157.14,"l":153.67,"n":4882,"o":155.79,"t":"2024-12-30T05:00:00Z","v":90384,"vw":155.611113},{"c":155.13,"h":157.2,"l":154.34,"n":3115,"o":156.23,"t":"2024-12-31T05:00:00Z","v":52268,"vw":155.131357},{"c":153.79,"h":158.075,"l":152.81,"n":4994,"o":156.31,"t":"2025-01-02T05:00:00Z","v":69086,"vw":154.524049},{"c":152.86,"h":154.375,"l":151.87,"n":4156,"o":153.74,"t":"2025-01-03T05:00:00Z","v":124431,"vw":153.181803},{"c":147.55,"h":155.203,"l":147.28,"n":5358,"o":152.88,"t":"2025-01-06T05:00:00Z","v":99602,"vw":148.881074},{"c":145.03,"h":148.96,"l":143.9501,"n":4564,"o":147.2,"t":"2025-01-07T05:00:00Z","v":91704,"vw":145.34446},{"c":145.52,"h":146.2,"l":142.18,"n":4493,"o":144.545,"t":"2025-01-08T05:00:00Z","v":93397,"vw":145.181931},{"c":141.8,"h":146.02,"l":140.48,"n":7136,"o":143.85,"t":"2025-01-10T05:00:00Z","v":149449,"vw":141.911231},{"c":145.56,"h":145.62,"l":141.5,"n":4372,"o":141.5,"t":"2025-01-13T05:00:00Z","v":100624,"vw":144.306207},{"c":145.21,"h":146.26,"l":143.6358,"n":4006,"o":145.66,"t":"2025-01-14T05:00:00Z","v":78895,"vw":144.826715},{"c":142.96,"h":146.83,"l":142.7846,"n":4728,"o":146.73,"t":"2025-01-15T05:00:00Z","v":95278,"vw":143.462171},{"c":144.96,"h":145.1,"l":140.64,"n":4714,"o":142.5,"t":"2025-01-16T05:00:00Z","v":100450,"vw":144.039563},{"c":143.98,"h":146.67,"l":143.98,"n":4287,"o":146.67,"t":"2025-01-17T05:00:00Z","v":74029,"vw":144.574038},{"c":143.28,"h":146.035,"l":142.07,"n":7251,"o":145.02,"t":"2025-01-21T05:00:00Z","v":189853,"vw":143.050909},{"c":140.04,"h":142.82,"l":139.31,"n":6028,"o":142.82,"t":"2025-01-22T05:00:00Z","v":136718,"vw":140.039965},{"c":138.75,"h":140.77,"l":137.05,"n":5131,"o":139.6,"t":"2025-01-23T05:00:00Z","v":118979,"vw":138.387279},{"c":137.48,"h":138.71,"l":137.32,"n":6390,"o":138.71,"t":"2025-01-24T05:00:00Z","v":103708,"vw":137.706773},{"c":140.44,"h":141.78,"l":137.35,"n":7006,"o":137.43,"t":"2025-01-27T05:00:00Z","v":185628,"vw":140.445172},{"c":138.68,"h":143.6125,"l":138.44,"n":8805,"o":139.77,"t":"2025-01-28T05:00:00Z","v":131714,"vw":139.394878},{"c":137.88,"h":144.485,"l":137.3201,"n":7457,"o":138.67,"t":"2025-01-29T05:00:00Z","v":190130,"vw":138.289379},{"c":138.26,"h":145.42,"l":137.16,"n":6783,"o":139.26,"t":"2025-01-30T05:00:00Z","v":162607,"vw":138.723895},{"c":137.23,"h":138.61,"l":135.34,"n":6033,"o":137.96,"t":"2025-01-31T05:00:00Z","v":415766,"vw":137.261482},{"c":132.7,"h":136.45,"l":132.13,"n":7987,"o":135.65,"t":"2025-02-03T05:00:00Z","v":198950,"vw":133.216903},{"c":124.05,"h":127.85,"l":116.6001,"n":15763,"o":126.64,"t":"2025-02-04T05:00:00Z","v":506113,"vw":123.113273},{"c":122.15,"h":124.99,"l":121.495,"n":10142,"o":124.46,"t":"2025-02-05T05:00:00Z","v":217558,"vw":122.700121},{"c":123.87,"h":125.05,"l":122.45,"n":6249,"o":123.05,"t":"2025-02-06T05:00:00Z","v":125467,"vw":124.005356},{"c":122.34,"h":125.42,"l":121,"n":6996,"o":124.78,"t":"2025-02-07T05:00:00Z","v":135496,"vw":122.457178},{"c":125.09,"h":126.12,"l":121.22,"n":6996,"o":121.98,"t":"2025-02-10T05:00:00Z","v":158887,"vw":124.431613},{"c":127.07,"h":127.125,"l":123.5,"n":6125,"o":125.39,"t":"2025-02-11T05:00:00Z","v":120435,"vw":125.93219},{"c":126.93,"h":127.23,"l":124.645,"n":4357,"o":125.6,"t":"2025-02-12T05:00:00Z","v":103572,"vw":126.695797},{"c":130.39,"h":130.39,"l":127.3,"n":4941,"o":127.3,"t":"2025-02-13T05:00:00Z","v":78439,"vw":129.400201},{"c":124.85,"h":130.53,"l":124.124,"n":6260,"o":130.53,"t":"2025-02-14T05:00:00Z","v":115545,"vw":125.976439},{"c":124.18,"h":125.185,"l":122.9644,"n":5562,"o":124,"t":"2025-02-18T05:00:00Z","v":102489,"vw":124.182354},{"c":124.85,"h":125.47,"l":123.0061,"n":4723,"o":123.19,"t":"2025-02-19T05:00:00Z","v":78723,"vw":124.392899},{"c":123.96,"h":125.8204,"l":123.888,"n":4410,"o":124.02,"t":"2025-02-20T05:00:00Z","v":81876,"vw":124.384453},{"c":129.29,"h":129.82,"l":123.79,"n":6432,"o":124.7,"t":"2025-02-21T05:00:00Z","v":140384,"vw":128.369479},{"c":131.86,"h":132.66,"l":128.74,"n":6658,"o":129.86,"t":"2025-02-24T05:00:00Z","v":139795,"vw":131.716522},{"c":133.75,"h":135.39,"l":131.91,"n":7063,"o":132.42,"t":"2025-02-25T05:00:00Z","v":196837,"vw":133.622358},{"c":134.11,"h":135.38,"l":132.4,"n":7645,"o":133.25,"t":"2025-02-26T05:00:00Z","v":293522,"vw":133.580449},{"c":131.89,"h":135.905,"l":129.835,"n":8080,"o":134.1,"t":"2025-02-27T05:00:00Z","v":187936,"vw":131.982791},{"c":131.44,"h":134.575,"l":129.27,"n":5465,"o":132.54,"t":"2025-02-28T05:00:00Z","v":191206,"vw":131.477877},{"c":132.45,"h":134.02,"l":129.16,"n":5475,"o":131.04,"t":"2025-03-03T05:00:00Z","v":127514,"vw":132.365886},{"c":132.81,"h":135.59,"l":129.56,"n":7082,"o":132.15,"t":"2025-03-04T05:00:00Z","v":170560,"vw":133.21262},{"c":134.58,"h":136.08,"l":132.02,"n":5205,"o":133.98,"t":"2025-03-05T05:00:00Z","v":122817,"vw":134.633474},{"c":137.96,"h":138.425,"l":132.07,"n":6297,"o":134.2,"t":"2025-03-06T05:00:00Z","v":170721,"vw":136.128673},{"c":138.38,"h":142.39,"l":133.16,"n":6735,"o":136.61,"t":"2025-03-07T05:00:00Z","v":195968,"vw":139.147157},{"c":139.42,"h":144.37,"l":132.155,"n":7553,"o":138.28,"t":"2025-03-10T04:00:00Z","v":190770,"vw":140.448098},{"c":137.71,"h":139.99,"l":136.74,"n":7735,"o":139.99,"t":"2025-03-11T04:00:00Z","v":213532,"vw":137.65376},{"c":134.41,"h":137.92,"l":132.865,"n":5715,"o":137.61,"t":"2025-03-12T04:00:00Z","v":150404,"vw":133.91548},{"c":134.54,"h":136.93,"l":132.9683,"n":5195,"o":134.99,"t":"2025-03-13T04:00:00Z","v":90508,"vw":134.602567},{"c":133.97,"h":135.905,"l":130.66,"n":5482,"o":133.16,"t":"2025-03-14T04:00:00Z","v":108158,"vw":134.690572},{"c":133.48,"h":135.03,"l":132.44,"n":5573,"o":133.44,"t":"2025-03-17T04:00:00Z","v":146594,"vw":133.794201},{"c":130.73,"h":133.06,"l":129.95,"n":5191,"o":133.01,"t":"2025-03-18T04:00:00Z","v":115834,"vw":131.064899},{"c":128.51,"h":130.115,"l":126.93,"n":5977,"o":129.94,"t":"2025-03-19T04:00:00Z","v":135918,"vw":128.422822},{"c":128.01,"h":129.665,"l":127.35,"n":5508,"o":128.5,"t":"2025-03-20T04:00:00Z","v":88806,"vw":128.057272},{"c":126.71,"h":129.435,"l":126.47,"n":5393,"o":128.12,"t":"2025-03-21T04:00:00Z","v":295303,"vw":127.179956},{"c":127.39,"h":128.855,"l":126.19,"n":5590,"o":126.91,"t":"2025-03-24T04:00:00Z","v":138547,"vw":127.274596},{"c":126.94,"h":128.44,"l":126.18,"n":5444,"o":127.38,"t":"2025-03-25T04:00:00Z","v":134852,"vw":127.252989},{"c":127.65,"h":128.89,"l":126.54,"n":5594,"o":127.14,"t":"2025-03-26T04:00:00Z","v":143799,"vw":127.842494},{"c":130.68,"h":130.715,"l":127.96,"n":5789,"o":128.27,"t":"2025-03-27T04:00:00Z","v":124782,"vw":130.075498},{"c":130.14,"h":131.95,"l":129.5066,"n":5406,"o":130.87,"t":"2025-03-28T04:00:00Z","v":104395,"vw":130.224297},{"c":131.72,"h":134.7399,"l":129.84,"n":5969,"o":129.93,"t":"2025-03-31T04:00:00Z","v":180939,"vw":132.494576},{"c":132.59,"h":133.51,"l":130.79,"n":4601,"o":132.79,"t":"2025-04-01T04:00:00Z","v":117112,"vw":132.320846},{"c":130.86,"h":132.2,"l":128.7,"n":6518,"o":132.2,"t":"2025-04-02T04:00:00Z","v":141876,"vw":130.444979},{"c":133.65,"h":136.4,"l":129.9,"n":8644,"o":129.9,"t":"2025-04-03T04:00:00Z","v":175557,"vw":133.635923},{"c":134.1,"h":136.045,"l":132.955,"n":9749,"o":133.28,"t":"2025-04-04T04:00:00Z","v":242177,"vw":134.377703},{"c":133.09,"h":136.45,"l":128.515,"n":9361,"o":136.45,"t":"2025-04-07T04:00:00Z","v":232894,"vw":133.101695},{"c":129.4,"h":135.18,"l":128.495,"n":6735,"o":134.05,"t":"2025-04-08T04:00:00Z","v":124354,"vw":130.514399},{"c":133.3,"h":135.36,"l":126.87,"n":7114,"o":129.54,"t":"2025-04-09T04:00:00Z","v":204300,"vw":132.255054},{"c":132.4,"h":134.07,"l":129.32,"n":5009,"o":131.84,"t":"2025-04-10T04:00:00Z","v":141029,"vw":132.432342},{"c":134.5,"h":135.34,"l":131.92,"n":4725,"o":133.5,"t":"2025-04-11T04:00:00Z","v":95561,"vw":134.033159},{"c":136.79,"h":136.865,"l":134.48,"n":4737,"o":134.5,"t":"2025-04-14T04:00:00Z","v":101864,"vw":136.396414},{"c":132.94,"h":138.9,"l":132.38,"n":4742,"o":136.81,"t":"2025-04-15T04:00:00Z","v":109463,"vw":133.500002},{"c":132.81,"h":134.485,"l":131.97,"n":4824,"o":133.38,"t":"2025-04-16T04:00:00Z","v":93740,"vw":132.76531},{"c":135.67,"h":135.99,"l":132.22,"n":4367,"o":132.81,"t":"2025-04-17T04:00:00Z","v":105751,"vw":134.83773},{"c":136.93,"h":137.67,"l":133.69,"n":4864,"o":135.65,"t":"2025-04-21T04:00:00Z","v":122911,"vw":135.41327},{"c":136.49,"h":138.48,"l":135.06,"n":6723,"o":137.92,"t":"2025-04-22T04:00:00Z","v":163773,"vw":136.471586},{"c":136.01,"h":142.69,"l":134.475,"n":6773,"o":141.6,"t":"2025-04-23T04:00:00Z","v":202620,"vw":136.185689},{"c":129.67,"h":135.1,"l":127.8101,"n":6765,"o":135.09,"t":"2025-04-24T04:00:00Z","v":162280,"vw":130.601406},{"c":128.52,"h":129.19,"l":124.405,"n":5778,"o":129.19,"t":"2025-04-25T04:00:00Z","v":119785,"vw":127.814924},{"c":127.18,"h":129.09,"l":126.41,"n":5423,"o":129.09,"t":"2025-04-28T04:00:00Z","v":99213,"vw":127.261417},{"c":130.91,"h":131.115,"l":126.435,"n":6381,"o":127.43,"t":"2025-04-29T04:00:00Z","v":136975,"vw":130.352279},{"c":129.59,"h":131.11,"l":128.04,"n":6451,"o":128.1,"t":"2025-04-30T04:00:00Z","v":258994,"vw":129.414029},{"c":126.66,"h":128.985,"l":125.78,"n":6318,"o":128.91,"t":"2025-05-01T04:00:00Z","v":150965,"vw":126.909629},{"c":129.28,"h":129.45,"l":125.96,"n":6058,"o":127.49,"t":"2025-05-02T04:00:00Z","v":129988,"vw":128.682491},{"c":131.84,"h":132.14,"l":127.49,"n":7744,"o":129.36,"t":"2025-05-05T04:00:00Z","v":176596,"vw":131.220461},{"c":116.1,"h":126.67,"l":115.54,"n":10148,"o":116.01,"t":"2025-05-06T04:00:00Z","v":275100,"vw":118.549837},{"c":113.73,"h":117.8,"l":112.395,"n":8130,"o":117.725,"t":"2025-05-07T04:00:00Z","v":191053,"vw":113.850612},{"c":115.74,"h":116.45,"l":113.265,"n":8152,"o":114.72,"t":"2025-05-08T04:00:00Z","v":148670,"vw":115.459882},{"c":116.23,"h":118.6,"l":114.905,"n":6532,"o":115.07,"t":"2025-05-09T04:00:00Z","v":154561,"vw":116.470883},{"c":119.31,"h":119.42,"l":115.51,"n":7703,"o":116.77,"t":"2025-05-12T04:00:00Z","v":207660,"vw":118.460994},{"c":116.55,"h":119.65,"l":116.14,"n":7463,"o":119.39,"t":"2025-05-13T04:00:00Z","v":162079,"vw":117.067732},{"c":114.55,"h":115.96,"l":113.42,"n":6571,"o":115.96,"t":"2025-05-14T04:00:00Z","v":128319,"vw":114.418546},{"c":116.14,"h":116.89,"l":114.7633,"n":5547,"o":114.91,"t":"2025-05-15T04:00:00Z","v":129236,"vw":116.119645},{"c":116.5,"h":117.19,"l":114.44,"n":6767,"o":115.9,"t":"2025-05-16T04:00:00Z","v":152433,"vw":116.519577},{"c":115.73,"h":116.77,"l":115.465,"n":5431,"o":116.1,"t":"2025-05-19T04:00:00Z","v":105339,"vw":115.973468},{"c":116.64,"h":117.14,"l":114.87,"n":4701,"o":115.37,"t":"2025-05-20T04:00:00Z","v":130212,"vw":116.175934},{"c":113.58,"h":117.81,"l":113.38,"n":5833,"o":116.36,"t":"2025-05-21T04:00:00Z","v":146489,"vw":114.949983},{"c":112.6,"h":114.875,"l":112.52,"n":4371,"o":113.58,"t":"2025-05-22T04:00:00Z","v":125694,"vw":112.966265},{"c":111.46,"h":115.14,"l":111.11,"n":5107,"o":112.6,"t":"2025-05-23T04:00:00Z","v":104165,"vw":111.773073},{"c":113.51,"h":114.69,"l":112.5,"n":6528,"o":112.5,"t":"2025-05-27T04:00:00Z","v":225465,"vw":113.885878},{"c":112.7,"h":114.91,"l":112.37,"n":5608,"o":113.83,"t":"2025-05-28T04:00:00Z","v":130272,"vw":112.96385},{"c":115.01,"h":115.33,"l":112.1,"n":5883,"o":112.43,"t":"2025-05-29T04:00:00Z","v":216172,"vw":114.667447},{"c":115.17,"h":115.96,"l":114.84,"n":4272,"o":115.48,"t":"2025-05-30T04:00:00Z","v":101447,"vw":115.270317},{"c":114.55,"h":115.74,"l":113.6009,"n":5672,"o":114.64,"t":"2025-06-02T04:00:00Z","v":113280,"vw":114.311552},{"c":115.15,"h":115.21,"l":113.75,"n":4890,"o":114.12,"t":"2025-06-03T04:00:00Z","v":99683,"vw":114.799084},{"c":114.35,"h":115.84,"l":113.92,"n":5251,"o":115.29,"t":"2025-06-04T04:00:00Z","v":116968,"vw":114.47226},{"c":113.67,"h":114.35,"l":112.11,"n":5821,"o":114.35,"t":"2025-06-05T04:00:00Z","v":127547,"vw":113.462263},{"c":116,"h":116.01,"l":113.825,"n":4955,"o":114.71,"t":"2025-06-06T04:00:00Z","v":115334,"vw":115.318317},{"c":118.78,"h":118.88,"l":115.7,"n":5944,"o":116.56,"t":"2025-06-09T04:00:00Z","v":143542,"vw":118.204261},{"c":117.02,"h":121.63,"l":116.875,"n":6117,"o":119.22,"t":"2025-06-10T04:00:00Z","v":142417,"vw":117.695605},{"c":115.26,"h":117.48,"l":114.49,"n":7289,"o":117.48,"t":"2025-06-11T04:00:00Z","v":113351,"vw":115.369551},{"c":116.1,"h":116.1,"l":114.25,"n":6662,"o":115.51,"t":"2025-06-12T04:00:00Z","v":207478,"vw":115.304994},{"c":115.05,"h":117.3346,"l":114.815,"n":6896,"o":115.61,"t":"2025-06-13T04:00:00Z","v":142317,"vw":115.348463},{"c":113.98,"h":115.78,"l":113.45,"n":6031,"o":115.48,"t":"2025-06-16T04:00:00Z","v":148703,"vw":114.225051},{"c":111.87,"h":114.01,"l":111.62,"n":4893,"o":113.2,"t":"2025-06-17T04:00:00Z","v":177177,"vw":112.167982},{"c":111.76,"h":112.735,"l":109.705,"n":6623,"o":111.98,"t":"2025-06-18T04:00:00Z","v":351436,"vw":111.39276},{"c":112.12,"h":112.86,"l":111.72,"n":5873,"o":112.74,"t":"2025-06-20T04:00:00Z","v":250323,"vw":112.213537},{"c":115.25,"h":115.88,"l":111.98,"n":6022,"o":112.32,"t":"2025-06-23T04:00:00Z","v":231996,"vw":114.850089},{"c":115.56,"h":116.06,"l":113.0571,"n":5045,"o":114.5,"t":"2025-06-24T04:00:00Z","v":187813,"vw":115.482389},{"c":112.81,"h":114.96,"l":111.84,"n":7557,"o":114.96,"t":"2025-06-25T04:00:00Z","v":304447,"vw":112.783019},{"c":115.7,"h":116.32,"l":112.59,"n":5524,"o":113.56,"t":"2025-06-26T04:00:00Z","v":149217,"vw":114.975231},{"c":111.68,"h":116.45,"l":111.295,"n":9163,"o":115.53,"t":"2025-06-27T04:00:00Z","v":363973,"vw":112.13758},{"c":113.41,"h":113.61,"l":111.37,"n":7077,"o":112.41,"t":"2025-06-30T04:00:00Z","v":192247,"vw":112.956014},{"c":118.55,"h":120.34,"l":113.38,"n":7362,"o":113.38,"t":"2025-07-01T04:00:00Z","v":193084,"vw":118.009391},{"c":119.44,"h":119.86,"l":118.11,"n":6121,"o":118.51,"t":"2025-07-02T04:00:00Z","v":128738,"vw":119.296164},{"c":118.24,"h":120.44,"l":117.655,"n":3094,"o":120.03,"t":"2025-07-03T04:00:00Z","v":65184,"vw":118.657607},{"c":116.37,"h":117.89,"l":116.03,"n":5627,"o":117.34,"t":"2025-07-07T04:00:00Z","v":134516,"vw":116.502361},{"c":117.28,"h":117.94,"l":115.1025,"n":5763,"o":116.1,"t":"2025-07-08T04:00:00Z","v":131911,"vw":117.15965},{"c":116.83,"h":117.69,"l":115.13,"n":4331,"o":117.03,"t":"2025-07-09T04:00:00Z","v":106285,"vw":116.619275},{"c":117.38,"h":119.24,"l":116.15,"n":8798,"o":116.54,"t":"2025-07-10T04:00:00Z","v":194042,"vw":118.09592},{"c":116.61,"h":117.57,"l":115.34,"n":5130,"o":116.34,"t":"2025-07-11T04:00:00Z","v":140478,"vw":116.315424},{"c":116.25,"h":117.23,"l":115.28,"n":5638,"o":116.4,"t":"2025-07-14T04:00:00Z","v":105138,"vw":116.209354},{"c":113.5,"h":117.355,"l":113.5,"n":7897,"o":116.81,"t":"2025-07-15T04:00:00Z","v":135617,"vw":114.31961},{"c":115.98,"h":116.55,"l":113.66,"n":6740,"o":114.19,"t":"2025-07-16T04:00:00Z","v":125664,"vw":115.785573},{"c":118.98,"h":119.54,"l":116.49,"n":6213,"o":116.49,"t":"2025-07-17T04:00:00Z","v":128806,"vw":118.523565},{"c":115.4,"h":119.43,"l":115.315,"n":5750,"o":119.43,"t":"2025-07-18T04:00:00Z","v":141256,"vw":116.229635},{"c":115.02,"h":117.1,"l":114.9,"n":5742,"o":115.91,"t":"2025-07-21T04:00:00Z","v":143134,"vw":115.341212},{"c":117.75,"h":118.485,"l":115.06,"n":6801,"o":115.06,"t":"2025-07-22T04:00:00Z","v":150860,"vw":117.599478},{"c":118.95,"h":120.2,"l":117.75,"n":5544,"o":117.75,"t":"2025-07-23T04:00:00Z","v":134355,"vw":118.866845},{"c":117.12,"h":118.155,"l":116.2,"n":5439,"o":118.12,"t":"2025-07-24T04:00:00Z","v":107195,"vw":117.155629},{"c":117.56,"h":117.76,"l":116.01,"n":4480,"o":117.12,"t":"2025-07-25T04:00:00Z","v":91332,"vw":117.264667},{"c":115.04,"h":118.405,"l":114.815,"n":5233,"o":117.67,"t":"2025-07-28T04:00:00Z","v":119857,"vw":115.568752},{"c":116.7,"h":117.21,"l":114.72,"n":6798,"o":115.29,"t":"2025-07-29T04:00:00Z","v":182054,"vw":116.353787},{"c":115.77,"h":118.235,"l":114.725,"n":7131,"o":117.41,"t":"2025-07-30T04:00:00Z","v":156755,"vw":116.076995},{"c":112.89,"h":114.95,"l":112.2,"n":6553,"o":114.73,"t":"2025-07-31T04:00:00Z","v":158687,"vw":113.088287},{"c":114.09,"h":114.355,"l":111.4,"n":7446,"o":113.22,"t":"2025-08-01T04:00:00Z","v":174567,"vw":113.379246},{"c":115.21,"h":115.75,"l":113.37,"n":8237,"o":114.67,"t":"2025-08-04T04:00:00Z","v":201664,"vw":115.00273},{"c":117.37,"h":129.24,"l":116.85,"n":13215,"o":126.73,"t":"2025-08-05T04:00:00Z","v":385397,"vw":119.50554},{"c":111.34,"h":119.145,"l":110.76,"n":10163,"o":117.12,"t":"2025-08-06T04:00:00Z","v":326449,"vw":112.369339},{"c":107.91,"h":112.585,"l":106.43,"n":10680,"o":110.33,"t":"2025-08-07T04:00:00Z","v":274300,"vw":107.96115},{"c":109.43,"h":109.46,"l":106.54,"n":10148,"o":107.8,"t":"2025-08-08T04:00:00Z","v":259407,"vw":108.570469},{"c":108.7,"h":109.81,"l":106.4,"n":7694,"o":109.81,"t":"2025-08-11T04:00:00Z","v":175617,"vw":108.547049},{"c":112.8,"h":113.21,"l":109.21,"n":7758,"o":109.55,"t":"2025-08-12T04:00:00Z","v":168588,"vw":112.211393},{"c":114.35,"h":115.175,"l":111.94,"n":6533,"o":112.88,"t":"2025-08-13T04:00:00Z","v":142944,"vw":114.029685},{"c":112.8,"h":113.95,"l":111.985,"n":5832,"o":113.89,"t":"2025-08-14T04:00:00Z","v":117823,"vw":112.775245},{"c":111.29,"h":113.615,"l":111.29,"n":4779,"o":113.31,"t":"2025-08-15T04:00:00Z","v":121085,"vw":111.668832},{"c":112.72,"h":112.85,"l":111.58,"n":5043,"o":111.59,"t":"2025-08-18T04:00:00Z","v":108130,"vw":112.42842},{"c":114.28,"h":114.835,"l":112.94,"n":5332,"o":112.94,"t":"2025-08-19T04:00:00Z","v":126383,"vw":113.999427},{"c":112.33,"h":115.565,"l":112.19,"n":5480,"o":114.92,"t":"2025-08-20T04:00:00Z","v":102126,"vw":113.007472},{"c":112.42,"h":112.83,"l":111,"n":5104,"o":111.84,"t":"2025-08-21T04:00:00Z","v":98862,"vw":112.156649},{"c":115.965,"h":116.13,"l":113.3,"n":6042,"o":113.38,"t":"2025-08-22T04:00:00Z","v":111246,"vw":115.610812},{"c":115.54,"h":116.32,"l":113.93,"n":5094,"o":115.5,"t":"2025-08-25T04:00:00Z","v":125762,"vw":115.436002},{"c":113.5,"h":115.725,"l":111.83,"n":6716,"o":115.3,"t":"2025-08-26T04:00:00Z","v":182388,"vw":113.329103},{"c":113.73,"h":114.06,"l":112.23,"n":5470,"o":112.69,"t":"2025-08-27T04:00:00Z","v":124431,"vw":113.366212},{"c":111.66,"h":113.93,"l":111.025,"n":5182,"o":113.61,"t":"2025-08-28T04:00:00Z","v":90449,"vw":111.80515},{"c":111.47,"h":112.775,"l":111.41,"n":5258,"o":111.41,"t":"2025-08-29T04:00:00Z","v":74123,"vw":111.767826},{"c":109.32,"h":111.43,"l":107.76,"n":6106,"o":111.43,"t":"2025-09-02T04:00:00Z","v":129314,"vw":109.095334},{"c":108.85,"h":110.1,"l":108,"n":5981,"o":108.5,"t":"2025-09-03T04:00:00Z","v":118978,"vw":109.004989},{"c":108.3,"h":109.595,"l":107.88,"n":5072,"o":108.83,"t":"2025-09-04T04:00:00Z","v":96746,"vw":108.329851},{"c":109,"h":110.78,"l":108.3,"n":5406,"o":108.3,"t":"2025-09-05T04:00:00Z","v":103961,"vw":108.988798},{"c":108.34,"h":108.94,"l":106.89,"n":5972,"o":108.94,"t":"2025-09-08T04:00:00Z","v":123060,"vw":107.964567},{"c":106.7,"h":107.96,"l":106.5,"n":5461,"o":107.73,"t":"2025-09-09T04:00:00Z","v":126471,"vw":106.946138},{"c":106.88,"h":107.295,"l":104.485,"n":7855,"o":106.11,"t":"2025-09-10T04:00:00Z","v":175439,"vw":106.27748},{"c":107.43,"h":108.555,"l":105.25,"n":6988,"o":107.06,"t":"2025-09-11T04:00:00Z","v":110822,"vw":107.539701},{"c":103.82,"h":107.62,"l":103.76,"n":4940,"o":107.62,"t":"2025-09-12T04:00:00Z","v":92905,"vw":104.438835},{"c":102.67,"h":104.65,"l":102.46,"n":9798,"o":104.65,"t":"2025-09-15T04:00:00Z","v":302130,"vw":102.881502},{"c":103.53,"h":103.72,"l":101.5,"n":5382,"o":102.12,"t":"2025-09-16T04:00:00Z","v":135797,"vw":103.228824},{"c":101.7,"h":104.12,"l":101.56,"n":7070,"o":103.65,"t":"2025-09-17T04:00:00Z","v":158482,"vw":102.387995},{"c":102.55,"h":102.821,"l":101.425,"n":5216,"o":101.9,"t":"2025-09-18T04:00:00Z","v":127448,"vw":102.316616},{"c":100,"h":102.82,"l":99.86,"n":7714,"o":102.82,"t":"2025-09-19T04:00:00Z","v":364655,"vw":100.381302},{"c":98.63,"h":100.44,"l":97.93,"n":6982,"o":99.86,"t":"2025-09-22T04:00:00Z","v":168408,"vw":98.926858},{"c":97.75,"h":99.379,"l":97.62,"n":6550,"o":98.5,"t":"2025-09-23T04:00:00Z","v":178158,"vw":98.107645},{"c":98.23,"h":98.5,"l":96.63,"n":6993,"o":97.62,"t":"2025-09-24T04:00:00Z","v":263410,"vw":97.728309},{"c":95.27,"h":99.075,"l":95.27,"n":6784,"o":98.36,"t":"2025-09-25T04:00:00Z","v":184753,"vw":96.023358},{"c":95.61,"h":96.8944,"l":94.96,"n":7376,"o":95.36,"t":"2025-09-26T04:00:00Z","v":190765,"vw":95.800607},{"c":95.86,"h":96.16,"l":94.1278,"n":6469,"o":95.75,"t":"2025-09-29T04:00:00Z","v":224846,"vw":95.685456},{"c":96.09,"h":96.8768,"l":95.29,"n":7756,"o":96.16,"t":"2025-09-30T04:00:00Z","v":319667,"vw":96.137784},{"c":98.32,"h":99.14,"l":95.87,"n":7217,"o":96.19,"t":"2025-10-01T04:00:00Z","v":205226,"vw":98.173994},{"c":96.78,"h":98.98,"l":96.63,"n":5446,"o":97.98,"t":"2025-10-02T04:00:00Z","v":152041,"vw":97.115102},{"c":96.8,"h":98.14,"l":96.35,"n":6021,"o":97.06,"t":"2025-10-03T04:00:00Z","v":212361,"vw":97.043089},{"c":96.21,"h":96.8,"l":95.21,"n":6887,"o":96.8,"t":"2025-10-06T04:00:00Z","v":212457,"vw":96.023283},{"c":94.88,"h":96.805,"l":94.81,"n":6951,"o":96.4,"t":"2025-10-07T04:00:00Z","v":212594,"vw":95.255141},{"c":95.36,"h":95.89,"l":94.31,"n":5967,"o":95.36,"t":"2025-10-08T04:00:00Z","v":169835,"vw":95.222304},{"c":93.79,"h":95.51,"l":93.765,"n":4632,"o":95.51,"t":"2025-10-09T04:00:00Z","v":215171,"vw":94.129588},{"c":94.09,"h":96,"l":92.93,"n":6927,"o":94.49,"t":"2025-10-10T04:00:00Z","v":213801,"vw":93.990875},{"c":92.03,"h":96.03,"l":91.775,"n":7898,"o":94.3,"t":"2025-10-13T04:00:00Z","v":265004,"vw":92.307328},{"c":94.69,"h":94.749,"l":91.73,"n":7115,"o":91.99,"t":"2025-10-14T04:00:00Z","v":244870,"vw":93.856642},{"c":93.46,"h":95.31,"l":92.665,"n":5324,"o":94.56,"t":"2025-10-15T04:00:00Z","v":141893,"vw":93.586657},{"c":92.35,"h":94.32,"l":91.3,"n":7378,"o":93.2,"t":"2025-10-16T04:00:00Z","v":218363,"vw":92.668834},{"c":92.95,"h":95.32,"l":92.37,"n":6022,"o":92.85,"t":"2025-10-17T04:00:00Z","v":158642,"vw":93.009764},{"c":93.17,"h":93.73,"l":92.44,"n":5089,"o":92.96,"t":"2025-10-20T04:00:00Z","v":141800,"vw":93.062894},{"c":92.77,"h":93.99,"l":92.53,"n":6662,"o":93.46,"t":"2025-10-21T04:00:00Z","v":188572,"vw":92.989645},{"c":94.08,"h":94.68,"l":92,"n":6649,"o":93,"t":"2025-10-22T04:00:00Z","v":181773,"vw":93.932964},{"c":92.21,"h":94.09,"l":91.65,"n":5756,"o":94.09,"t":"2025-10-23T04:00:00Z","v":146583,"vw":92.458929},{"c":91.03,"h":93.247,"l":90.8401,"n":5220,"o":92.6,"t":"2025-10-24T04:00:00Z","v":100497,"vw":91.262818},{"c":91.08,"h":91.34,"l":90.18,"n":5943,"o":91.03,"t":"2025-10-27T04:00:00Z","v":116973,"vw":90.844572},{"c":90.49,"h":91.285,"l":89.93,"n":7267,"o":91.02,"t":"2025-10-28T04:00:00Z","v":186523,"vw":90.65062},{"c":87.94,"h":90.1099,"l":87.715,"n":8897,"o":89.82,"t":"2025-10-29T04:00:00Z","v":276079,"vw":88.406638},{"c":87.01,"h":88.965,"l":86.57,"n":6864,"o":88.2,"t":"2025-10-30T04:00:00Z","v":214811,"vw":87.106754},{"c":84.65,"h":87,"l":84.38,"n":8170,"o":86.37,"t":"2025-10-31T04:00:00Z","v":313409,"vw":85.227366},{"c":85.01,"h":85.83,"l":82.75,"n":8572,"o":84.19,"t":"2025-11-03T05:00:00Z","v":266827,"vw":84.899988},{"c":84.46,"h":86.49,"l":84.37,"n":8098,"o":85.34,"t":"2025-11-04T05:00:00Z","v":212503,"vw":84.918925},{"c":85.24,"h":86.56,"l":84.56,"n":9540,"o":85.22,"t":"2025-11-05T05:00:00Z","v":293891,"vw":85.253238},{"c":83.67,"h":86.41,"l":83.11,"n":7336,"o":85.29,"t":"2025-11-06T05:00:00Z","v":191524,"vw":84.012795},{"c":81.84,"h":84.9,"l":81.52,"n":8952,"o":84.05,"t":"2025-11-07T05:00:00Z","v":301703,"vw":82.369724},{"c":81.88,"h":84.635,"l":80.6658,"n":8389,"o":82.28,"t":"2025-11-10T05:00:00Z","v":357568,"vw":81.592088},{"c":82.4,"h":83.21,"l":81.4817,"n":5625,"o":82.3,"t":"2025-11-11T05:00:00Z","v":184793,"vw":82.466083},{"c":82.13,"h":83.6399,"l":81.56,"n":6090,"o":82.34,"t":"2025-11-12T05:00:00Z","v":225910,"vw":82.183824},{"c":82.57,"h":83.29,"l":82.01,"n":6807,"o":82.23,"t":"2025-11-13T05:00:00Z","v":204226,"vw":82.608599},{"c":83.09,"h":83.9543,"l":81.83,"n":7766,"o":82.28,"t":"2025-11-14T05:00:00Z","v":274506,"vw":82.904363},{"c":84.03,"h":87.44,"l":81,"n":13411,"o":86.29,"t":"2025-11-17T05:00:00Z","v":505267,"vw":83.54868},{"c":89.54,"h":89.81,"l":84.2026,"n":13528,"o":84.22,"t":"2025-11-18T05:00:00Z","v":425296,"vw":88.529376},{"c":89.84,"h":90.72,"l":88.085,"n":13106,"o":88.75,"t":"2025-11-19T05:00:00Z","v":439877,"vw":89.879158},{"c":91.19,"h":91.52,"l":89.37,"n":9576,"o":89.37,"t":"2025-11-20T05:00:00Z","v":316170,"vw":90.785468},{"c":90.81,"h":92.479,"l":90.425,"n":9094,"o":91.76,"t":"2025-11-21T05:00:00Z","v":322013,"vw":91.165208},{"c":88.64,"h":90.7,"l":88.34,"n":8639,"o":90.7,"t":"2025-11-24T05:00:00Z","v":359862,"vw":89.065361},{"c":91.11,"h":91.43,"l":88.46,"n":11062,"o":88.46,"t":"2025-11-25T05:00:00Z","v":436722,"vw":90.84878},{"c":92.44,"h":93.095,"l":89.655,"n":8939,"o":90.58,"t":"2025-11-26T05:00:00Z","v":761462,"vw":92.381919},{"c":92.35,"h":93.78,"l":92.015,"n":5175,"o":92.27,"t":"2025-11-28T05:00:00Z","v":160913,"vw":92.642438},{"c":94.03,"h":94.05,"l":91.68,"n":8248,"o":92.15,"t":"2025-12-01T05:00:00Z","v":278236,"vw":93.623703},{"c":91.64,"h":94.02,"l":90.8,"n":9000,"o":93.54,"t":"2025-12-02T05:00:00Z","v":266218,"vw":91.722836},{"c":92.46,"h":93.43,"l":91.09,"n":6769,"o":91.67,"t":"2025-12-03T05:00:00Z","v":212989,"vw":92.668203},{"c":91.2,"h":93.02,"l":90.4,"n":7019,"o":91.86,"t":"2025-12-04T05:00:00Z","v":195476,"vw":91.28175},{"c":90.97,"h":91.63,"l":90.2436,"n":7030,"o":90.78,"t":"2025-12-05T05:00:00Z","v":204786,"vw":90.935022},{"c":90.78,"h":91.58,"l":90.48,"n":6447,"o":90.91,"t":"2025-12-08T05:00:00Z","v":243510,"vw":90.887097},{"c":90.02,"h":91.65,"l":90,"n":7559,"o":91.1,"t":"2025-12-09T05:00:00Z","v":236997,"vw":90.517884},{"c":92.79,"h":93.3899,"l":89.935,"n":7936,"o":90.57,"t":"2025-12-10T05:00:00Z","v":444150,"vw":92.181727},{"c":93.96,"h":94.58,"l":92.63,"n":7928,"o":93.45,"t":"2025-12-11T05:00:00Z","v":237990,"vw":93.988399},{"c":93.76,"h":94.585,"l":93.025,"n":6728,"o":94.12,"t":"2025-12-12T05:00:00Z","v":213761,"vw":93.74354},{"c":94.96,"h":95.04,"l":93.34,"n":8012,"o":94.44,"t":"2025-12-15T05:00:00Z","v":203655,"vw":94.463224},{"c":94.25,"h":95.08,"l":93.87,"n":8588,"o":94.23,"t":"2025-12-16T05:00:00Z","v":255849,"vw":94.357201},{"c":94.61,"h":95.73,"l":93.865,"n":6459,"o":94.5,"t":"2025-12-17T05:00:00Z","v":186788,"vw":94.732582},{"c":94.36,"h":95.59,"l":93.8,"n":5557,"o":94.63,"t":"2025-12-18T05:00:00Z","v":175666,"vw":94.528509},{"c":92.44,"h":94.11,"l":91.9,"n":6643,"o":93.85,"t":"2025-12-19T05:00:00Z","v":469288,"vw":92.539058},{"c":92,"h":94.3,"l":91.3401,"n":6621,"o":92.485,"t":"2025-12-22T05:00:00Z","v":213531,"vw":92.066653},{"c":89.5,"h":93.125,"l":89.3,"n":6553,"o":91.61,"t":"2025-12-23T05:00:00Z","v":204978,"vw":89.950076},{"c":90.67,"h":90.81,"l":89.34,"n":4219,"o":90.04,"t":"2025-12-24T05:00:00Z","v":117805,"vw":90.358739},{"c":89.86,"h":90.64,"l":89.02,"n":5009,"o":90.23,"t":"2025-12-26T05:00:00Z","v":138469,"vw":89.823435},{"c":90.64,"h":90.77,"l":89.58,"n":6037,"o":90.24,"t":"2025-12-29T05:00:00Z","v":171647,"vw":90.297325},{"c":89.79,"h":91.37,"l":89.76,"n":4977,"o":90.64,"t":"2025-12-30T05:00:00Z","v":132686,"vw":90.009939},{"c":90.37,"h":90.76,"l":89.18,"n":5250,"o":89.38,"t":"2025-12-31T05:00:00Z","v":172971,"vw":90.249481},{"c":90.52,"h":91.43,"l":89.32,"n":7014,"o":90.07,"t":"2026-01-02T05:00:00Z","v":196667,"vw":90.726374},{"c":89.88,"h":91.5499,"l":89.85,"n":6441,"o":90.29,"t":"2026-01-05T05:00:00Z","v":216699,"vw":90.412085},{"c":90.46,"h":90.54,"l":88.3,"n":6695,"o":89.69,"t":"2026-01-06T05:00:00Z","v":237380,"vw":90.085806},{"c":90.28,"h":91.32,"l":89.405,"n":6148,"o":90.53,"t":"2026-01-07T05:00:00Z","v":150947,"vw":90.555967},{"c":93.71,"h":94.375,"l":89.7,"n":7748,"o":89.7,"t":"2026-01-08T05:00:00Z","v":238068,"vw":93.508328},{"c":94.85,"h":95.02,"l":93.235,"n":5406,"o":93.78,"t":"2026-01-09T05:00:00Z","v":231121,"vw":94.625985},{"c":94.87,"h":96.18,"l":92.94,"n":8048,"o":94.85,"t":"2026-01-12T05:00:00Z","v":221099,"vw":95.004223},{"c":95.69,"h":96.045,"l":94.54,"n":5250,"o":94.72,"t":"2026-01-13T05:00:00Z","v":178245,"vw":95.585621},{"c":97.38,"h":97.96,"l":94.925,"n":6399,"o":95.43,"t":"2026-01-14T05:00:00Z","v":198817,"vw":97.334809},{"c":98.37,"h":98.425,"l":95.7211,"n":7043,"o":97.49,"t":"2026-01-15T05:00:00Z","v":235385,"vw":97.957191},{"c":97.1,"h":97.86,"l":95.16,"n":7577,"o":97.86,"t":"2026-01-16T05:00:00Z","v":223899,"vw":96.891264},{"c":98.44,"h":98.63,"l":96.27,"n":6447,"o":96.43,"t":"2026-01-20T05:00:00Z","v":200828,"vw":97.818763},{"c":95.8,"h":97.63,"l":94.78,"n":7982,"o":97.62,"t":"2026-01-21T05:00:00Z","v":179649,"vw":95.799651},{"c":93.09,"h":96.25,"l":92.7,"n":6466,"o":95.54,"t":"2026-01-22T05:00:00Z","v":204086,"vw":93.572263},{"c":93.2,"h":94.09,"l":92.32,"n":5473,"o":92.8,"t":"2026-01-23T05:00:00Z","v":161708,"vw":93.170856},{"c":93.39,"h":93.69,"l":91.88,"n":7202,"o":92.84,"t":"2026-01-26T05:00:00Z","v":196530,"vw":93.118626},{"c":94.21,"h":94.38,"l":92.52,"n":6134,"o":92.88,"t":"2026-01-27T05:00:00Z","v":148335,"vw":93.883382},{"c":93.63,"h":94.85,"l":93.1,"n":8841,"o":94.18,"t":"2026-01-28T05:00:00Z","v":237238,"vw":93.708879},{"c":93.87,"h":94.975,"l":93.37,"n":6444,"o":93.8,"t":"2026-01-29T05:00:00Z","v":206029,"vw":93.983642},{"c":95,"h":97.28,"l":93.11,"n":7444,"o":93.97,"t":"2026-01-30T05:00:00Z","v":433208,"vw":94.922772},{"c":95.2,"h":95.69,"l":94.035,"n":9929,"o":95.42,"t":"2026-02-02T05:00:00Z","v":362417,"vw":95.072232},{"c":80.5,"h":95.325,"l":80,"n":17601,"o":94,"t":"2026-02-03T05:00:00Z","v":667915,"vw":83.117646},{"c":84.2,"h":87.72,"l":80.65,"n":17170,"o":81.54,"t":"2026-02-04T05:00:00Z","v":699332,"vw":85.024086},{"c":84.55,"h":85.875,"l":83.27,"n":12135,"o":85.43,"t":"2026-02-05T05:00:00Z","v":533829,"vw":84.440776},{"c":82.54,"h":86.29,"l":82.07,"n":12661,"o":84.39,"t":"2026-02-06T05:00:00Z","v":553248,"vw":83.124103},{"c":81.47,"h":83.26,"l":80.27,"n":7580,"o":82.73,"t":"2026-02-09T05:00:00Z","v":283103,"vw":81.200013},{"c":82.62,"h":83.47,"l":81.645,"n":7192,"o":81.81,"t":"2026-02-10T05:00:00Z","v":271126,"vw":82.761819},{"c":82.31,"h":82.75,"l":80.03,"n":7748,"o":82.58,"t":"2026-02-11T05:00:00Z","v":285455,"vw":81.924407},{"c":85.14,"h":86.11,"l":80.73,"n":6838,"o":82.31,"t":"2026-02-12T05:00:00Z","v":270465,"vw":84.731707},{"c":86.3,"h":86.63,"l":83.435,"n":6516,"o":85.72,"t":"2026-02-13T05:00:00Z","v":215490,"vw":85.893545},{"c":85.2,"h":87.36,"l":84.15,"n":6472,"o":86.3,"t":"2026-02-17T05:00:00Z","v":182315,"vw":85.143294},{"c":84.87,"h":85.585,"l":84.205,"n":5757,"o":84.67,"t":"2026-02-18T05:00:00Z","v":180279,"vw":85.011905},{"c":85.07,"h":87.15,"l":84.08,"n":6663,"o":84.97,"t":"2026-02-19T05:00:00Z","v":355873,"vw":85.213334},{"c":84.65,"h":85.955,"l":83.79,"n":5922,"o":85.37,"t":"2026-02-20T05:00:00Z","v":295063,"vw":84.699789},{"c":84.97,"h":85.21,"l":82.63,"n":7107,"o":84.62,"t":"2026-02-23T05:00:00Z","v":217873,"vw":84.555217},{"c":86.91,"h":87.35,"l":85.11,"n":6155,"o":85.38,"t":"2026-02-24T05:00:00Z","v":211175,"vw":86.768618},{"c":85.78,"h":87.41,"l":83.88,"n":6947,"o":86.71,"t":"2026-02-25T05:00:00Z","v":271278,"vw":84.920514},{"c":85.11,"h":86.325,"l":83.76,"n":6131,"o":86.24,"t":"2026-02-26T05:00:00Z","v":299814,"vw":85.02908},{"c":87.06,"h":87.745,"l":85.16,"n":5248,"o":85.18,"t":"2026-02-27T05:00:00Z","v":185763,"vw":86.965745},{"c":86.82,"h":88.0975,"l":83.2101,"n":4851,"o":86.5,"t":"2026-03-02T05:00:00Z","v":150736,"vw":86.551971},{"c":86.38,"h":86.925,"l":85.14,"n":5098,"o":86.13,"t":"2026-03-03T05:00:00Z","v":205315,"vw":86.250851},{"c":86.13,"h":86.79,"l":84.62,"n":5417,"o":86.58,"t":"2026-03-04T05:00:00Z","v":236373,"vw":85.904609},{"c":85.63,"h":87.16,"l":85.31,"n":7225,"o":85.58,"t":"2026-03-05T05:00:00Z","v":222446,"vw":86.260362},{"c":86.27,"h":86.445,"l":84.21,"n":6898,"o":85.01,"t":"2026-03-06T05:00:00Z","v":272764,"vw":85.80844},{"c":83.83,"h":85.7,"l":83.66,"n":6197,"o":85.32,"t":"2026-03-09T04:00:00Z","v":243566,"vw":84.12279},{"c":84.31,"h":84.62,"l":82.01,"n":6161,"o":83.7,"t":"2026-03-10T04:00:00Z","v":224147,"vw":83.987473},{"c":82.91,"h":84.895,"l":81.61,"n":5667,"o":83.59,"t":"2026-03-11T04:00:00Z","v":246860,"vw":82.699246},{"c":81.32,"h":83.73,"l":81.14,"n":5447,"o":82.34,"t":"2026-03-12T04:00:00Z","v":187411,"vw":81.845248},{"c":82.28,"h":82.62,"l":81.245,"n":6544,"o":82.11,"t":"2026-03-13T04:00:00Z","v":215322,"vw":82.189248},{"c":82.52,"h":83.52,"l":82.26,"n":8162,"o":82.71,"t":"2026-03-16T04:00:00Z","v":288404,"vw":82.649613},{"c":77.6,"h":81.71,"l":76.9,"n":12670,"o":81.6,"t":"2026-03-17T04:00:00Z","v":450898,"vw":78.317387},{"c":75.47,"h":77.785,"l":75.41,"n":7525,"o":77.06,"t":"2026-03-18T04:00:00Z","v":316705,"vw":75.916056},{"c":74.67,"h":75.99,"l":74.04,"n":7061,"o":75.36,"t":"2026-03-19T04:00:00Z","v":256573,"vw":74.688105},{"c":74.54,"h":76.84,"l":73.76,"n":6452,"o":74.69,"t":"2026-03-20T04:00:00Z","v":614559,"vw":74.572262},{"c":76.43,"h":76.8,"l":73.75,"n":8170,"o":75.62,"t":"2026-03-23T04:00:00Z","v":314353,"vw":75.907635},{"c":76.65,"h":77.985,"l":75.885,"n":6493,"o":76.07,"t":"2026-03-24T04:00:00Z","v":198549,"vw":76.882962},{"c":77.61,"h":77.64,"l":75.66,"n":7021,"o":76.96,"t":"2026-03-25T04:00:00Z","v":228136,"vw":76.992145},{"c":79.19,"h":79.6799,"l":76.82,"n":6331,"o":77.55,"t":"2026-03-26T04:00:00Z","v":153343,"vw":79.102182},{"c":79.84,"h":80.485,"l":77.95,"n":6155,"o":78.58,"t":"2026-03-27T04:00:00Z","v":183599,"vw":79.88999},{"c":80.7,"h":80.95,"l":78.87,"n":8300,"o":79.97,"t":"2026-03-30T04:00:00Z","v":259909,"vw":80.445122},{"c":79.27,"h":81.41,"l":78.37,"n":8594,"o":81.01,"t":"2026-03-31T04:00:00Z","v":284901,"vw":79.536538},{"c":78.82,"h":79.3,"l":77.36,"n":6227,"o":78.96,"t":"2026-04-01T04:00:00Z","v":185695,"vw":78.682579},{"c":79.22,"h":81,"l":77.75,"n":10542,"o":78.75,"t":"2026-04-02T04:00:00Z","v":657116,"vw":78.499915},{"c":80.27,"h":80.28,"l":78.3,"n":7312,"o":79.19,"t":"2026-04-06T04:00:00Z","v":334147,"vw":79.789886},{"c":81.69,"h":83.025,"l":79.3,"n":9972,"o":80.27,"t":"2026-04-07T04:00:00Z","v":300570,"vw":81.948917},{"c":80.23,"h":82.31,"l":80.01,"n":9245,"o":81.87,"t":"2026-04-08T04:00:00Z","v":284750,"vw":80.809001},{"c":81.78,"h":82.535,"l":79.25,"n":7196,"o":79.65,"t":"2026-04-09T04:00:00Z","v":227925,"vw":81.66328},{"c":82.49,"h":82.61,"l":80.18,"n":4860,"o":81.23,"t":"2026-04-10T04:00:00Z","v":144501,"vw":82.239574},{"c":82.21,"h":82.815,"l":81.365,"n":7923,"o":82.52,"t":"2026-04-13T04:00:00Z","v":254463,"vw":82.273159},{"c":81.7,"h":82.345,"l":80.97,"n":6513,"o":81.74,"t":"2026-04-14T04:00:00Z","v":211806,"vw":81.645315},{"c":79.47,"h":81.695,"l":79.27,"n":6075,"o":81.6,"t":"2026-04-15T04:00:00Z","v":223177,"vw":79.914989},{"c":79.6,"h":80.52,"l":79.12,"n":5085,"o":79.47,"t":"2026-04-16T04:00:00Z","v":162669,"vw":79.602709},{"c":80.53,"h":81.35,"l":79.5,"n":6216,"o":79.63,"t":"2026-04-17T04:00:00Z","v":204647,"vw":80.692438},{"c":81.61,"h":81.89,"l":79.73,"n":6822,"o":80.6,"t":"2026-04-20T04:00:00Z","v":265410,"vw":81.376031},{"c":81.43,"h":82.795,"l":81.05,"n":6697,"o":81.24,"t":"2026-04-21T04:00:00Z","v":202440,"vw":81.69143},{"c":81.55,"h":82.4,"l":80.69,"n":6974,"o":81.3,"t":"2026-04-22T04:00:00Z","v":226717,"vw":81.587375},{"c":81.73,"h":83,"l":81.09,"n":8080,"o":81.77,"t":"2026-04-23T04:00:00Z","v":323435,"vw":81.849652},{"c":84.16,"h":85.145,"l":81.2402,"n":8641,"o":81.27,"t":"2026-04-24T04:00:00Z","v":297249,"vw":83.830884},{"c":86.05,"h":86.68,"l":83.93,"n":9176,"o":83.93,"t":"2026-04-27T04:00:00Z","v":318168,"vw":85.95383},{"c":86.89,"h":88.13,"l":86.51,"n":7360,"o":87.15,"t":"2026-04-28T04:00:00Z","v":196212,"vw":87.124954},{"c":87.06,"h":87.4899,"l":85.74,"n":7366,"o":86.24,"t":"2026-04-29T04:00:00Z","v":220662,"vw":86.805112},{"c":88.26,"h":88.43,"l":85.735,"n":8654,"o":86.27,"t":"2026-04-30T04:00:00Z","v":285300,"vw":87.867374},{"c":87.03,"h":88.89,"l":85.435,"n":7888,"o":88.69,"t":"2026-05-01T04:00:00Z","v":273643,"vw":86.895948},{"c":84.36,"h":86.42,"l":83.18,"n":8567,"o":86.38,"t":"2026-05-04T04:00:00Z","v":222834,"vw":84.375122},{"c":84.59,"h":85.305,"l":82.1964,"n":6525,"o":84.22,"t":"2026-05-05T04:00:00Z","v":201077,"vw":84.519185},{"c":78.66,"h":81.39,"l":75,"n":10455,"o":81.39,"t":"2026-05-06T04:00:00Z","v":453461,"vw":78.114189},{"c":75.71,"h":79.43,"l":75.5,"n":10082,"o":78.35,"t":"2026-05-07T04:00:00Z","v":398998,"vw":76.741595},{"c":76.17,"h":77.72,"l":73.53,"n":7759,"o":75.54,"t":"2026-05-08T04:00:00Z","v":274325,"vw":76.257521},{"c":70.37,"h":76.215,"l":70.26,"n":9759,"o":75.87,"t":"2026-05-11T04:00:00Z","v":360465,"vw":71.363353},{"c":69.9,"h":72.3,"l":68.87,"n":9814,"o":71,"t":"2026-05-12T04:00:00Z","v":317746,"vw":69.834404},{"c":71.57,"h":72.57,"l":69.9,"n":10126,"o":69.9,"t":"2026-05-13T04:00:00Z","v":395341,"vw":71.268297},{"c":70.72,"h":71.57,"l":69.69,"n":7809,"o":71.57,"t":"2026-05-14T04:00:00Z","v":261938,"vw":70.67155},{"c":71.4,"h":71.795,"l":70.21,"n":6710,"o":71.53,"t":"2026-05-15T04:00:00Z","v":254143,"vw":71.298695},{"c":73.3,"h":73.9912,"l":71.35,"n":7524,"o":71.35,"t":"2026-05-18T04:00:00Z","v":298905,"vw":73.0506},{"c":72.55,"h":74.13,"l":71.95,"n":7618,"o":73.62,"t":"2026-05-19T04:00:00Z","v":279683,"vw":72.700925},{"c":73.48,"h":74.085,"l":71.355,"n":6427,"o":72.55,"t":"2026-05-20T04:00:00Z","v":255036,"vw":73.368278},{"c":73.75,"h":74.21,"l":72.01,"n":6220,"o":73,"t":"2026-05-21T04:00:00Z","v":183730,"vw":73.701609},{"c":74.55,"h":74.73,"l":73.35,"n":6195,"o":73.75,"t":"2026-05-22T04:00:00Z","v":169879,"vw":74.377226},{"c":74.44,"h":75.31,"l":73.49,"n":7229,"o":74.26,"t":"2026-05-26T04:00:00Z","v":218807,"vw":74.255546},{"c":77.39,"h":77.45,"l":74.765,"n":8812,"o":74.85,"t":"2026-05-27T04:00:00Z","v":298203,"vw":76.513389},{"c":77.22,"h":78.4,"l":76.22,"n":8363,"o":77.08,"t":"2026-05-28T04:00:00Z","v":240364,"vw":77.455046},{"c":76.12,"h":78.42,"l":75.835,"n":6340,"o":77.21,"t":"2026-05-29T04:00:00Z","v":235140,"vw":76.415108},{"c":76.56,"h":77.23,"l":75.03,"n":7572,"o":75.69,"t":"2026-06-01T04:00:00Z","v":207799,"vw":76.174294},{"c":76.13,"h":77.23,"l":75.4,"n":7694,"o":76.57,"t":"2026-06-02T04:00:00Z","v":213019,"vw":76.331027},{"c":75.77,"h":76.71,"l":74.61,"n":7460,"o":76.07,"t":"2026-06-03T04:00:00Z","v":231910,"vw":75.651807},{"c":74.22,"h":77.46,"l":73.45,"n":7446,"o":76.91,"t":"2026-06-04T04:00:00Z","v":250503,"vw":74.517466},{"c":75.42,"h":77.52,"l":74.6026,"n":7833,"o":75.05,"t":"2026-06-05T04:00:00Z","v":224144,"vw":75.718164},{"c":75.59,"h":76.04,"l":74.75,"n":5650,"o":74.82,"t":"2026-06-08T04:00:00Z","v":142146,"vw":75.437821},{"c":76.96,"h":77.7201,"l":75.5,"n":6843,"o":75.64,"t":"2026-06-09T04:00:00Z","v":198306,"vw":76.900238},{"c":79.3,"h":80.125,"l":77.73,"n":7339,"o":77.73,"t":"2026-06-10T04:00:00Z","v":201720,"vw":79.365388},{"c":78.42,"h":79.27,"l":77.96,"n":6833,"o":78.52,"t":"2026-06-11T04:00:00Z","v":169898,"vw":78.535437},{"c":79.57,"h":80.01,"l":78.315,"n":5550,"o":78.42,"t":"2026-06-12T04:00:00Z","v":140820,"vw":79.576632},{"c":77.92,"h":81.36,"l":77.75,"n":6893,"o":79.01,"t":"2026-06-15T04:00:00Z","v":225852,"vw":78.678318},{"c":76.01,"h":78.27,"l":75.25,"n":6243,"o":77.55,"t":"2026-06-16T04:00:00Z","v":213956,"vw":76.106172},{"c":74.5,"h":76.15,"l":73.06,"n":7193,"o":75.9,"t":"2026-06-17T04:00:00Z","v":248564,"vw":74.257413},{"c":74.58,"h":75.55,"l":74.28,"n":5582,"o":74.55,"t":"2026-06-18T04:00:00Z","v":359606,"vw":74.624786},{"c":71.73,"h":75.7488,"l":71.66,"n":6514,"o":74.25,"t":"2026-06-22T04:00:00Z","v":221082,"vw":72.279525},{"c":72.47,"h":73.82,"l":71.59,"n":7701,"o":73.06,"t":"2026-06-23T04:00:00Z","v":263062,"vw":72.416012},{"c":74.91,"h":75.055,"l":72.5,"n":10264,"o":72.54,"t":"2026-06-24T04:00:00Z","v":311012,"vw":74.345039},{"c":73.24,"h":76.4,"l":72.72,"n":8302,"o":74.5,"t":"2026-06-25T04:00:00Z","v":236951,"vw":73.777039},{"c":75.75,"h":76.07,"l":73.46,"n":7923,"o":73.98,"t":"2026-06-26T04:00:00Z","v":794942,"vw":75.566459},{"c":73.94,"h":75.965,"l":73.36,"n":10556,"o":75.75,"t":"2026-06-29T04:00:00Z","v":371703,"vw":74.147604},{"c":73.45,"h":73.91,"l":73,"n":7298,"o":73.88,"t":"2026-06-30T04:00:00Z","v":233087,"vw":73.451797},{"c":75.89,"h":76.35,"l":74.225,"n":7911,"o":74.24,"t":"2026-07-01T04:00:00Z","v":252914,"vw":75.763001},{"c":75.92,"h":76.6969,"l":74.915,"n":9368,"o":75.89,"t":"2026-07-02T04:00:00Z","v":284969,"vw":76.125716},{"c":75.8,"h":76.09,"l":73.56,"n":8250,"o":75.88,"t":"2026-07-06T04:00:00Z","v":231401,"vw":75.289538},{"c":76.93,"h":78.24,"l":76.47,"n":6567,"o":76.85,"t":"2026-07-07T04:00:00Z","v":173135,"vw":77.113118},{"c":75.99,"h":77.5,"l":75.4701,"n":5831,"o":76.98,"t":"2026-07-08T04:00:00Z","v":222419,"vw":76.203589},{"c":75.5,"h":76,"l":73.99,"n":5317,"o":75.3,"t":"2026-07-09T04:00:00Z","v":179870,"vw":75.298789},{"c":76.49,"h":77.27,"l":75.065,"n":5816,"o":75.62,"t":"2026-07-10T04:00:00Z","v":136732,"vw":76.415441},{"c":76.6,"h":78.53,"l":74.895,"n":6586,"o":76.8,"t":"2026-07-13T04:00:00Z","v":212606,"vw":77.247871},{"c":75.67,"h":77.915,"l":74.495,"n":7784,"o":76.2,"t":"2026-07-14T04:00:00Z","v":229794,"vw":75.585031},{"c":75.65,"h":76.87,"l":75.345,"n":5090,"o":75.67,"t":"2026-07-15T04:00:00Z","v":144336,"vw":76.032728},{"c":78.29,"h":78.47,"l":76.56,"n":6044,"o":76.56,"t":"2026-07-16T04:00:00Z","v":151508,"vw":78.108586},{"c":76.68,"h":78.7,"l":75.8,"n":8495,"o":78.29,"t":"2026-07-17T04:00:00Z","v":226578,"vw":76.902879},{"c":77.76,"h":78.23,"l":75.185,"n":7560,"o":76.68,"t":"2026-07-20T04:00:00Z","v":237735,"vw":77.591092},{"c":76.59,"h":78.53,"l":76.46,"n":8885,"o":77.66,"t":"2026-07-21T04:00:00Z","v":289845,"vw":76.806853},{"c":77.37,"h":77.79,"l":76.3383,"n":7176,"o":76.75,"t":"2026-07-22T04:00:00Z","v":226125,"vw":77.156136},{"c":76.14,"h":76.69,"l":75.225,"n":7165,"o":76.36,"t":"2026-07-23T04:00:00Z","v":231452,"vw":75.894112},{"c":76.44,"h":77.43,"l":75.89,"n":5261,"o":76.26,"t":"2026-07-24T04:00:00Z","v":133904,"vw":76.421611},{"c":77.71,"h":78.16,"l":76.415,"n":5991,"o":76.55,"t":"2026-07-27T04:00:00Z","v":139280,"vw":77.626572},{"c":79.52,"h":81.695,"l":78.7,"n":7111,"o":78.7,"t":"2026-07-28T04:00:00Z","v":205514,"vw":80.068807},{"c":79.21,"h":81.375,"l":78.57,"n":8124,"o":79.42,"t":"2026-07-29T04:00:00Z","v":227367,"vw":79.677686},{"c":76.86,"h":77.72,"l":75.25,"n":7314,"o":77.47,"t":"2026-07-30T04:00:00Z","v":259809,"vw":76.786858},{"c":76.5,"h":77.57,"l":75.57,"n":5179,"o":76.42,"t":"2026-07-31T04:00:00Z","v":154524,"vw":76.451648},{"c":79.02,"h":79.32,"l":77.48,"n":8337,"o":77.48,"t":"2026-08-03T04:00:00Z","v":238387,"vw":78.72565},{"c":78.64,"h":80,"l":78.37,"n":7397,"o":78.37,"t":"2026-08-04T04:00:00Z","v":232439,"vw":78.873743},{"c":84.66,"h":84.7,"l":79.63,"n":10523,"o":80.46,"t":"2026-08-05T04:00:00Z","v":395133,"vw":83.494648},{"c":91.86,"h":92.22,"l":87.225,"n":16846,"o":87.415,"t":"2026-08-06T04:00:00Z","v":661781,"vw":90.720422},{"c":91.91,"h":92.22,"l":87.9178,"n":9109,"o":91.86,"t":"2026-08-07T04:00:00Z","v":315756,"vw":91.292583},{"c":89.99,"h":91.98,"l":89.45,"n":9608,"o":91.21,"t":"2026-08-10T04:00:00Z","v":377461,"vw":90.311625},{"c":90.16,"h":90.395,"l":88.5,"n":7973,"o":89.87,"t":"2026-08-11T04:00:00Z","v":280658,"vw":89.884532},{"c":89.61,"h":90.13,"l":88.085,"n":7034,"o":89,"t":"2026-08-12T04:00:00Z","v":284521,"vw":89.335286},{"c":91.01,"h":91.82,"l":89.98,"n":7599,"o":90.22,"t":"2026-08-13T04:00:00Z","v":222344,"vw":90.958942},{"c":89.47,"h":91.095,"l":88.375,"n":5852,"o":90.81,"t":"2026-08-14T04:00:00Z","v":152817,"vw":89.770573},{"c":87.445,"h":88.95,"l":86.125,"n":8421,"o":88.54,"t":"2026-08-17T04:00:00Z","v":232629,"vw":87.182987},{"c":88.84,"h":89.995,"l":87.55,"n":9540,"o":88.66,"t":"2026-08-18T04:00:00Z","v":228215,"vw":88.835062},{"c":90.75,"h":90.9,"l":89.21,"n":9079,"o":89.21,"t":"2026-08-19T04:00:00Z","v":257712,"vw":90.356558},{"c":88.44,"h":90.4475,"l":88.27,"n":7137,"o":89.28,"t":"2026-08-20T04:00:00Z","v":166847,"vw":89.254184},{"c":87.59,"h":89.4,"l":86.675,"n":5151,"o":88.44,"t":"2026-08-21T04:00:00Z","v":117864,"vw":88.017765},{"c":89.86,"h":90.29,"l":87.875,"n":7189,"o":88.43,"t":"2026-08-24T04:00:00Z","v":179015,"vw":89.622272},{"c":89.35,"h":90.12,"l":88.035,"n":5413,"o":89.04,"t":"2026-08-25T04:00:00Z","v":130908,"vw":89.067251},{"c":88.705,"h":90.21,"l":86.52,"n":5584,"o":89.74,"t":"2026-08-26T04:00:00Z","v":156232,"vw":88.901106},{"c":87.75,"h":88.52,"l":86.89,"n":5109,"o":87.67,"t":"2026-08-27T04:00:00Z","v":151673,"vw":87.809342},{"c":89.26,"h":89.78,"l":86.29,"n":6238,"o":88.05,"t":"2026-08-28T04:00:00Z","v":190393,"vw":89.10035},{"c":88.18,"h":89.965,"l":87.5626,"n":5968,"o":88.94,"t":"2026-08-31T04:00:00Z","v":150832,"vw":88.399307},{"c":87.01,"h":88.36,"l":86.69,"n":6426,"o":88.36,"t":"2026-09-01T04:00:00Z","v":193742,"vw":87.226998},{"c":86.37,"h":88.96,"l":86.25,"n":6472,"o":87.46,"t":"2026-09-02T04:00:00Z","v":174435,"vw":87.32293},{"c":85.96,"h":87.535,"l":85.34,"n":6925,"o":85.97,"t":"2026-09-03T04:00:00Z","v":157903,"vw":86.038499},{"c":84.11,"h":86.255,"l":83.9,"n":6210,"o":85.69,"t":"2026-09-04T04:00:00Z","v":213407,"vw":84.707194},{"c":83.46,"h":84.1,"l":82.35,"n":6387,"o":83.7,"t":"2026-09-08T04:00:00Z","v":199122,"vw":83.32484},{"c":82.25,"h":83.02,"l":81.5025,"n":5215,"o":82.86,"t":"2026-09-09T04:00:00Z","v":156899,"vw":82.215462},{"c":82.56,"h":84.13,"l":81.53,"n":5882,"o":82.45,"t":"2026-09-10T04:00:00Z","v":159347,"vw":82.584061},{"c":83.29,"h":84.8,"l":81.64,"n":6408,"o":82.89,"t":"2026-09-11T04:00:00Z","v":185717,"vw":83.186598},{"c":83.4,"h":85.475,"l":82.855,"n":6964,"o":84.76,"t":"2026-09-14T04:00:00Z","v":160701,"vw":83.590017},{"c":80.78,"h":82.47,"l":80.28,"n":6716,"o":82.47,"t":"2026-09-15T04:00:00Z","v":159547,"vw":80.962876},{"c":80.98,"h":82.0396,"l":80.7,"n":6918,"o":80.8,"t":"2026-09-16T04:00:00Z","v":183017,"vw":81.062944},{"c":78.86,"h":81.52,"l":78.755,"n":8658,"o":81.52,"t":"2026-09-17T04:00:00Z","v":168305,"vw":79.450794},{"c":77.97,"h":78.42,"l":77.52,"n":7133,"o":78.42,"t":"2026-09-18T04:00:00Z","v":504449,"vw":77.989494},{"c":78.04,"h":79.48,"l":77.54,"n":7437,"o":78.15,"t":"2026-09-21T04:00:00Z","v":220205,"vw":78.223291},{"c":78.72,"h":79.935,"l":78.56,"n":7895,"o":79.05,"t":"2026-09-22T04:00:00Z","v":264247,"vw":79.009959},{"c":77.93,"h":78.72,"l":77.605,"n":5877,"o":78.72,"t":"2026-09-23T04:00:00Z","v":162658,"vw":78.021068},{"c":77.18,"h":79.09,"l":77.04,"n":5559,"o":78.42,"t":"2026-09-24T04:00:00Z","v":129850,"vw":77.479682},{"c":77.51,"h":77.65,"l":76.32,"n":5781,"o":76.82,"t":"2026-09-25T04:00:00Z","v":179554,"vw":77.339752},{"c":77.75,"h":78.71,"l":76.45,"n":5467,"o":77.3,"t":"2026-09-28T04:00:00Z","v":202831,"vw":77.626434},{"c":77.21,"h":77.94,"l":76.725,"n":5259,"o":77.22,"t":"2026-09-29T04:00:00Z","v":167390,"vw":77.158499},{"c":76.45,"h":77.57,"l":76.225,"n":5927,"o":77.57,"t":"2026-09-30T04:00:00Z","v":192808,"vw":76.537925},{"c":77.58,"h":78.42,"l":76.27,"n":6267,"o":76.94,"t":"2026-10-01T04:00:00Z","v":195552,"vw":77.585168},{"c":78.25,"h":78.53,"l":77.355,"n":6581,"o":78.03,"t":"2026-10-02T04:00:00Z","v":196027,"vw":78.138475},{"c":78.19,"h":79.04,"l":77.42,"n":8147,"o":78.39,"t":"2026-10-05T04:00:00Z","v":375087,"vw":78.061588},{"c":79.44,"h":79.74,"l":78.0101,"n":5663,"o":78.77,"t":"2026-10-06T04:00:00Z","v":209180,"vw":79.359289},{"c":79.33,"h":79.835,"l":78.725,"n":5895,"o":78.91,"t":"2026-10-07T04:00:00Z","v":232738,"vw":79.291618},{"c":81.69,"h":81.78,"l":79.135,"n":6866,"o":79.51,"t":"2026-10-08T04:00:00Z","v":237318,"vw":81.248499},{"c":81.13,"h":83.16,"l":80.7101,"n":5382,"o":81.44,"t":"2026-10-09T04:00:00Z","v":235140,"vw":81.481411},{"c":80.29,"h":81.26,"l":79.3275,"n":6042,"o":80.88,"t":"2026-10-12T04:00:00Z","v":193416,"vw":80.34697},{"c":80.75,"h":81.4,"l":79.14,"n":6460,"o":80.93,"t":"2026-10-13T04:00:00Z","v":227042,"vw":80.706907},{"c":78.47,"h":81.16,"l":78.11,"n":8331,"o":80.75,"t":"2026-10-14T04:00:00Z","v":273796,"vw":79.10395},{"c":78.95,"h":81.965,"l":78.62,"n":8445,"o":79.83,"t":"2026-10-15T04:00:00Z","v":283642,"vw":79.741118},{"c":78.75,"h":80.225,"l":77.79,"n":7373,"o":79.33,"t":"2026-10-16T04:00:00Z","v":238639,"vw":78.864586},{"c":79.31,"h":79.35,"l":77.565,"n":6324,"o":78.37,"t":"2026-10-19T04:00:00Z","v":209010,"vw":79.02515},{"c":81.82,"h":81.96,"l":79.87,"n":6049,"o":79.94,"t":"2026-10-20T04:00:00Z","v":162588,"vw":81.540797},{"c":81.75,"h":82.385,"l":80.8,"n":6276,"o":81.26,"t":"2026-10-21T04:00:00Z","v":190819,"vw":81.595833},{"c":84.9,"h":85.295,"l":82.45,"n":7521,"o":82.45,"t":"2026-10-22T04:00:00Z","v":179883,"vw":84.467214}],"volatilityBars":[{"c":78.7,"h":79.48,"l":77.54,"n":207,"o":78.15,"t":"2026-09-21T13:30:00Z","v":9354,"vw":78.573265},{"c":79.065,"h":79.065,"l":78.18,"n":162,"o":78.68,"t":"2026-09-21T13:45:00Z","v":9228,"vw":78.552035},{"c":78.46,"h":78.8,"l":78.46,"n":86,"o":78.745,"t":"2026-09-21T14:00:00Z","v":3529,"vw":78.691207},{"c":78.14,"h":78.5,"l":78.14,"n":144,"o":78.46,"t":"2026-09-21T14:15:00Z","v":5039,"vw":78.442241},{"c":78.235,"h":78.235,"l":78.22,"n":46,"o":78.22,"t":"2026-09-21T14:30:00Z","v":2219,"vw":78.224379},{"c":78.48,"h":78.535,"l":78.24,"n":224,"o":78.24,"t":"2026-09-21T14:45:00Z","v":8987,"vw":78.479484},{"c":78.56,"h":78.56,"l":78.56,"n":20,"o":78.56,"t":"2026-09-21T15:00:00Z","v":542,"vw":78.56},{"c":78.5,"h":78.5,"l":78.5,"n":18,"o":78.5,"t":"2026-09-21T15:15:00Z","v":446,"vw":78.5},{"c":78.53,"h":78.64,"l":78.5,"n":37,"o":78.5,"t":"2026-09-21T15:30:00Z","v":1091,"vw":78.5425},{"c":78.21,"h":78.52,"l":78.18,"n":247,"o":78.52,"t":"2026-09-21T15:45:00Z","v":8392,"vw":78.362034},{"c":78.415,"h":78.55,"l":78.18,"n":304,"o":78.285,"t":"2026-09-21T16:00:00Z","v":13946,"vw":78.457193},{"c":78.4,"h":78.43,"l":78.33,"n":118,"o":78.3651,"t":"2026-09-21T16:15:00Z","v":4767,"vw":78.355644},{"c":78.49,"h":78.645,"l":78.44,"n":314,"o":78.46,"t":"2026-09-21T16:30:00Z","v":14345,"vw":78.493043},{"c":78.38,"h":78.46,"l":78.38,"n":41,"o":78.4,"t":"2026-09-21T16:45:00Z","v":1418,"vw":78.413334},{"c":78.36,"h":78.49,"l":78.36,"n":97,"o":78.49,"t":"2026-09-21T17:00:00Z","v":1514,"vw":78.443561},{"c":78.34,"h":78.395,"l":78.31,"n":111,"o":78.33,"t":"2026-09-21T17:15:00Z","v":2502,"vw":78.339352},{"c":78,"h":78.21,"l":78,"n":88,"o":78.21,"t":"2026-09-21T17:30:00Z","v":2040,"vw":78.108889},{"c":78.145,"h":78.15,"l":78.055,"n":113,"o":78.055,"t":"2026-09-21T17:45:00Z","v":5065,"vw":78.121771},{"c":77.98,"h":78.15,"l":77.98,"n":83,"o":78.15,"t":"2026-09-21T18:00:00Z","v":2114,"vw":78.05},{"c":78.04,"h":78.04,"l":77.92,"n":74,"o":77.97,"t":"2026-09-21T18:15:00Z","v":1972,"vw":77.985625},{"c":77.91,"h":78,"l":77.91,"n":169,"o":78,"t":"2026-09-21T18:30:00Z","v":7014,"vw":77.957948},{"c":77.97,"h":78,"l":77.92,"n":443,"o":77.99,"t":"2026-09-21T18:45:00Z","v":14381,"vw":77.99251},{"c":78.125,"h":78.125,"l":77.98,"n":246,"o":78,"t":"2026-09-21T19:00:00Z","v":6722,"vw":78.032172},{"c":78.05,"h":78.355,"l":78.05,"n":365,"o":78.145,"t":"2026-09-21T19:15:00Z","v":9554,"vw":78.141842},{"c":77.89,"h":78.04,"l":77.89,"n":320,"o":78.04,"t":"2026-09-21T19:30:00Z","v":4144,"vw":77.980667},{"c":77.94,"h":78.125,"l":77.86,"n":950,"o":77.87,"t":"2026-09-21T19:45:00Z","v":21859,"vw":78.009513},{"c":78.04,"h":78.04,"l":78.04,"n":24,"o":78.04,"t":"2026-09-21T20:00:00Z","v":38999,"vw":78.04},{"c":79.32,"h":79.935,"l":78.65,"n":571,"o":79.05,"t":"2026-09-22T13:30:00Z","v":19679,"vw":79.097724},{"c":79.13,"h":79.17,"l":78.84,"n":101,"o":79.1075,"t":"2026-09-22T13:45:00Z","v":5548,"vw":79.066317},{"c":79.41,"h":79.525,"l":79,"n":318,"o":79,"t":"2026-09-22T14:00:00Z","v":19151,"vw":79.272525},{"c":79.275,"h":79.41,"l":79.275,"n":27,"o":79.41,"t":"2026-09-22T14:15:00Z","v":825,"vw":79.34292},{"c":79.17,"h":79.27,"l":79.17,"n":26,"o":79.27,"t":"2026-09-22T14:30:00Z","v":563,"vw":79.22},{"c":78.92,"h":78.96,"l":78.87,"n":74,"o":78.96,"t":"2026-09-22T14:45:00Z","v":1553,"vw":78.928334},{"c":79.18,"h":79.18,"l":78.91,"n":79,"o":78.91,"t":"2026-09-22T15:00:00Z","v":2903,"vw":79.061666},{"c":79.01,"h":79.325,"l":79.01,"n":212,"o":79.22,"t":"2026-09-22T15:15:00Z","v":7890,"vw":79.179777},{"c":78.735,"h":78.94,"l":78.69,"n":129,"o":78.94,"t":"2026-09-22T15:30:00Z","v":2353,"vw":78.841667},{"c":78.705,"h":78.705,"l":78.705,"n":21,"o":78.705,"t":"2026-09-22T15:45:00Z","v":504,"vw":78.705},{"c":78.715,"h":78.84,"l":78.715,"n":58,"o":78.83,"t":"2026-09-22T16:00:00Z","v":1598,"vw":78.795},{"c":78.815,"h":78.9,"l":78.8,"n":53,"o":78.9,"t":"2026-09-22T16:15:00Z","v":902,"vw":78.838333},{"c":78.7975,"h":78.7975,"l":78.695,"n":61,"o":78.695,"t":"2026-09-22T16:30:00Z","v":854,"vw":78.740484},{"c":78.9,"h":79.085,"l":78.9,"n":365,"o":78.94,"t":"2026-09-22T16:45:00Z","v":14252,"vw":78.98249},{"c":78.89,"h":79.0754,"l":78.89,"n":35,"o":79.0754,"t":"2026-09-22T17:00:00Z","v":715,"vw":78.9654},{"c":79.28,"h":79.46,"l":78.96,"n":245,"o":78.96,"t":"2026-09-22T17:15:00Z","v":15018,"vw":79.130443},{"c":79.1,"h":79.18,"l":79.1,"n":68,"o":79.18,"t":"2026-09-22T17:30:00Z","v":1112,"vw":79.141165},{"c":79.73,"h":79.73,"l":79.12,"n":125,"o":79.245,"t":"2026-09-22T17:45:00Z","v":3840,"vw":79.411067},{"c":79.575,"h":79.79,"l":79.51,"n":144,"o":79.79,"t":"2026-09-22T18:00:00Z","v":3123,"vw":79.625633},{"c":79.29,"h":79.63,"l":79.29,"n":181,"o":79.575,"t":"2026-09-22T18:15:00Z","v":5512,"vw":79.455326},{"c":79.24,"h":79.3,"l":79.24,"n":95,"o":79.25,"t":"2026-09-22T18:30:00Z","v":1492,"vw":79.263333},{"c":79.11,"h":79.38,"l":79.06,"n":250,"o":79.32,"t":"2026-09-22T18:45:00Z","v":16648,"vw":79.217969},{"c":79.05,"h":79.2,"l":79.03,"n":164,"o":79.19,"t":"2026-09-22T19:00:00Z","v":5541,"vw":79.148625},{"c":79.145,"h":79.2,"l":79.04,"n":372,"o":79.04,"t":"2026-09-22T19:15:00Z","v":17479,"vw":79.187079},{"c":79.26,"h":79.32,"l":79.075,"n":307,"o":79.2,"t":"2026-09-22T19:30:00Z","v":9405,"vw":79.202933},{"c":78.8,"h":79.17,"l":78.56,"n":1265,"o":79.13,"t":"2026-09-22T19:45:00Z","v":35506,"vw":78.781764},{"c":78.72,"h":78.72,"l":78.72,"n":24,"o":78.72,"t":"2026-09-22T20:00:00Z","v":42831,"vw":78.72},{"c":78.23,"h":78.72,"l":78.23,"n":58,"o":78.72,"t":"2026-09-23T13:30:00Z","v":2340,"vw":78.52775},{"c":77.9,"h":78.22,"l":77.87,"n":71,"o":78.22,"t":"2026-09-23T13:45:00Z","v":951,"vw":77.965},{"c":78.225,"h":78.225,"l":77.605,"n":87,"o":78.175,"t":"2026-09-23T14:00:00Z","v":3765,"vw":77.805526},{"c":78.1,"h":78.295,"l":78.1,"n":26,"o":78.25,"t":"2026-09-23T14:15:00Z","v":933,"vw":78.2225},{"c":78.17,"h":78.38,"l":78.17,"n":49,"o":78.38,"t":"2026-09-23T14:30:00Z","v":1859,"vw":78.326116},{"c":77.86,"h":78.07,"l":77.805,"n":129,"o":78.02,"t":"2026-09-23T14:45:00Z","v":3002,"vw":77.927283},{"c":77.86,"h":77.86,"l":77.81,"n":32,"o":77.81,"t":"2026-09-23T15:00:00Z","v":641,"vw":77.843333},{"c":77.865,"h":77.87,"l":77.865,"n":38,"o":77.87,"t":"2026-09-23T15:15:00Z","v":1687,"vw":77.868512},{"c":77.91,"h":78,"l":77.875,"n":142,"o":77.97,"t":"2026-09-23T15:30:00Z","v":2768,"vw":77.950455},{"c":77.97,"h":77.97,"l":77.9,"n":16,"o":77.9,"t":"2026-09-23T15:45:00Z","v":1166,"vw":77.906404},{"c":77.72,"h":77.84,"l":77.72,"n":66,"o":77.76,"t":"2026-09-23T16:00:00Z","v":1369,"vw":77.772203},{"c":77.95,"h":78.3479,"l":77.7925,"n":438,"o":77.86,"t":"2026-09-23T16:15:00Z","v":17188,"vw":78.107191},{"c":77.85,"h":77.91,"l":77.83,"n":47,"o":77.83,"t":"2026-09-23T16:30:00Z","v":1581,"vw":77.861111},{"c":77.87,"h":77.935,"l":77.69,"n":158,"o":77.935,"t":"2026-09-23T16:45:00Z","v":4286,"vw":77.804336},{"c":78.12,"h":78.12,"l":77.875,"n":165,"o":77.91,"t":"2026-09-23T17:00:00Z","v":4353,"vw":77.910059},{"c":78.04,"h":78.19,"l":77.97,"n":146,"o":78.03,"t":"2026-09-23T17:15:00Z","v":5014,"vw":78.069054},{"c":77.9125,"h":78.02,"l":77.9125,"n":101,"o":78.02,"t":"2026-09-23T17:30:00Z","v":3856,"vw":77.96489},{"c":78.14,"h":78.16,"l":78.015,"n":83,"o":78.13,"t":"2026-09-23T17:45:00Z","v":2418,"vw":78.109465},{"c":78.24,"h":78.24,"l":78.21,"n":18,"o":78.21,"t":"2026-09-23T18:15:00Z","v":790,"vw":78.214942},{"c":78.175,"h":78.27,"l":78.175,"n":123,"o":78.24,"t":"2026-09-23T18:30:00Z","v":4329,"vw":78.216164},{"c":78.315,"h":78.35,"l":78.15,"n":156,"o":78.255,"t":"2026-09-23T18:45:00Z","v":4767,"vw":78.261497},{"c":78.39,"h":78.4315,"l":78.2446,"n":126,"o":78.32,"t":"2026-09-23T19:00:00Z","v":2669,"vw":78.345365},{"c":78.28,"h":78.44,"l":78.2,"n":209,"o":78.435,"t":"2026-09-23T19:15:00Z","v":6041,"vw":78.332591},{"c":78.04,"h":78.37,"l":78.01,"n":221,"o":78.37,"t":"2026-09-23T19:30:00Z","v":6432,"vw":78.130714},{"c":77.9,"h":78.15,"l":77.865,"n":890,"o":78.15,"t":"2026-09-23T19:45:00Z","v":24014,"vw":77.988452},{"c":77.93,"h":78,"l":77.93,"n":32,"o":78,"t":"2026-09-23T20:00:00Z","v":32914,"vw":77.930274},{"c":78.53,"h":78.93,"l":78.09,"n":43,"o":78.42,"t":"2026-09-24T13:30:00Z","v":2454,"vw":78.399903},{"c":79.09,"h":79.09,"l":78.56,"n":28,"o":78.56,"t":"2026-09-24T13:45:00Z","v":449,"vw":78.89142},{"c":78.585,"h":78.585,"l":78.4852,"n":51,"o":78.505,"t":"2026-09-24T14:00:00Z","v":1227,"vw":78.535273},{"c":78.111,"h":78.46,"l":78.0401,"n":27,"o":78.0401,"t":"2026-09-24T14:15:00Z","v":1166,"vw":78.321314},{"c":77.83,"h":78.18,"l":77.83,"n":107,"o":78.15,"t":"2026-09-24T14:30:00Z","v":3003,"vw":78.06875},{"c":77.73,"h":78.08,"l":77.73,"n":49,"o":77.92,"t":"2026-09-24T14:45:00Z","v":2570,"vw":77.930029},{"c":77.725,"h":77.765,"l":77.725,"n":12,"o":77.765,"t":"2026-09-24T15:00:00Z","v":360,"vw":77.745},{"c":77.755,"h":77.83,"l":77.755,"n":28,"o":77.83,"t":"2026-09-24T15:15:00Z","v":577,"vw":77.801667},{"c":77.625,"h":77.7225,"l":77.625,"n":31,"o":77.7225,"t":"2026-09-24T15:30:00Z","v":671,"vw":77.673956},{"c":77.74,"h":77.8,"l":77.65,"n":155,"o":77.65,"t":"2026-09-24T15:45:00Z","v":9326,"vw":77.775425},{"c":77.815,"h":77.815,"l":77.63,"n":79,"o":77.63,"t":"2026-09-24T16:00:00Z","v":1626,"vw":77.730398},{"c":78.12,"h":78.4,"l":77.98,"n":73,"o":77.98,"t":"2026-09-24T16:15:00Z","v":2038,"vw":78.15268},{"c":77.86,"h":78.095,"l":77.86,"n":81,"o":78.095,"t":"2026-09-24T16:30:00Z","v":1963,"vw":77.996192},{"c":77.84,"h":77.84,"l":77.72,"n":107,"o":77.72,"t":"2026-09-24T16:45:00Z","v":2970,"vw":77.823234},{"c":77.43,"h":77.795,"l":77.43,"n":154,"o":77.79,"t":"2026-09-24T17:00:00Z","v":3922,"vw":77.676043},{"c":77.52,"h":77.6104,"l":77.52,"n":33,"o":77.6104,"t":"2026-09-24T17:15:00Z","v":1467,"vw":77.603133},{"c":77.51,"h":77.51,"l":77.42,"n":31,"o":77.465,"t":"2026-09-24T17:30:00Z","v":820,"vw":77.465971},{"c":77.51,"h":77.5456,"l":77.44,"n":54,"o":77.44,"t":"2026-09-24T17:45:00Z","v":1759,"vw":77.488389},{"c":77.42,"h":77.5,"l":77.41,"n":66,"o":77.49,"t":"2026-09-24T18:00:00Z","v":1273,"vw":77.448},{"c":77.55,"h":77.56,"l":77.37,"n":167,"o":77.51,"t":"2026-09-24T18:15:00Z","v":3402,"vw":77.470782},{"c":77.505,"h":77.59,"l":77.41,"n":92,"o":77.59,"t":"2026-09-24T18:30:00Z","v":1907,"vw":77.494034},{"c":77.315,"h":77.505,"l":77.25,"n":170,"o":77.505,"t":"2026-09-24T18:45:00Z","v":4737,"vw":77.354442},{"c":77.24,"h":77.365,"l":77.24,"n":85,"o":77.365,"t":"2026-09-24T19:00:00Z","v":1797,"vw":77.286111},{"c":77.33,"h":77.33,"l":77.25,"n":132,"o":77.27,"t":"2026-09-24T19:15:00Z","v":2858,"vw":77.274618},{"c":77.41,"h":77.41,"l":77.28,"n":135,"o":77.29,"t":"2026-09-24T19:30:00Z","v":2354,"vw":77.363558},{"c":77.145,"h":77.415,"l":77.04,"n":888,"o":77.38,"t":"2026-09-24T19:45:00Z","v":23076,"vw":77.221158},{"c":77.18,"h":77.18,"l":77.18,"n":19,"o":77.18,"t":"2026-09-24T20:00:00Z","v":26359,"vw":77.18},{"c":77.18,"h":77.18,"l":77.18,"n":1,"o":77.18,"t":"2026-09-24T21:00:00Z","v":1200,"vw":77.18},{"c":77.045,"h":77.085,"l":76.695,"n":39,"o":76.82,"t":"2026-09-25T13:30:00Z","v":1685,"vw":76.822688},{"c":76.86,"h":76.86,"l":76.33,"n":91,"o":76.7,"t":"2026-09-25T13:45:00Z","v":2313,"vw":76.736675},{"c":76.89,"h":76.89,"l":76.89,"n":2,"o":76.89,"t":"2026-09-25T14:00:00Z","v":101,"vw":76.89},{"c":76.58,"h":76.58,"l":76.58,"n":6,"o":76.58,"t":"2026-09-25T14:15:00Z","v":682,"vw":76.58},{"c":76.61,"h":76.61,"l":76.57,"n":20,"o":76.57,"t":"2026-09-25T14:30:00Z","v":525,"vw":76.586949},{"c":76.825,"h":77.08,"l":76.625,"n":56,"o":77.08,"t":"2026-09-25T14:45:00Z","v":1170,"vw":76.804062},{"c":76.54,"h":76.83,"l":76.54,"n":153,"o":76.83,"t":"2026-09-25T15:30:00Z","v":3200,"vw":76.628571},{"c":76.67,"h":76.84,"l":76.32,"n":194,"o":76.34,"t":"2026-09-25T15:45:00Z","v":4443,"vw":76.587647},{"c":76.99,"h":77.165,"l":76.94,"n":111,"o":76.94,"t":"2026-09-25T16:00:00Z","v":2072,"vw":77.027},{"c":76.63,"h":76.98,"l":76.63,"n":89,"o":76.98,"t":"2026-09-25T16:15:00Z","v":3748,"vw":76.938681},{"c":76.74,"h":76.75,"l":76.56,"n":110,"o":76.735,"t":"2026-09-25T16:30:00Z","v":2215,"vw":76.6825},{"c":76.835,"h":76.835,"l":76.715,"n":11,"o":76.715,"t":"2026-09-25T16:45:00Z","v":305,"vw":76.775},{"c":76.835,"h":76.835,"l":76.68,"n":132,"o":76.75,"t":"2026-09-25T17:00:00Z","v":3613,"vw":76.764688},{"c":76.865,"h":76.865,"l":76.835,"n":17,"o":76.835,"t":"2026-09-25T17:15:00Z","v":826,"vw":76.84078},{"c":76.74,"h":76.82,"l":76.72,"n":84,"o":76.82,"t":"2026-09-25T17:30:00Z","v":1900,"vw":76.784603},{"c":76.6,"h":76.795,"l":76.6,"n":107,"o":76.795,"t":"2026-09-25T17:45:00Z","v":2494,"vw":76.698263},{"c":76.76,"h":76.78,"l":76.685,"n":89,"o":76.685,"t":"2026-09-25T18:00:00Z","v":3638,"vw":76.740437},{"c":76.65,"h":76.8,"l":76.65,"n":101,"o":76.73,"t":"2026-09-25T18:15:00Z","v":2833,"vw":76.754114},{"c":76.815,"h":76.87,"l":76.77,"n":103,"o":76.86,"t":"2026-09-25T18:30:00Z","v":2646,"vw":76.842205},{"c":76.84,"h":76.88,"l":76.84,"n":36,"o":76.87,"t":"2026-09-25T18:45:00Z","v":947,"vw":76.862654},{"c":76.9194,"h":76.98,"l":76.85,"n":73,"o":76.87,"t":"2026-09-25T19:00:00Z","v":3255,"vw":76.938288},{"c":76.8853,"h":76.8853,"l":76.8853,"n":20,"o":76.8853,"t":"2026-09-25T19:15:00Z","v":333,"vw":76.8853},{"c":77.08,"h":77.125,"l":76.9,"n":221,"o":76.9,"t":"2026-09-25T19:30:00Z","v":4096,"vw":77.027777},{"c":77.56,"h":77.65,"l":77.18,"n":943,"o":77.18,"t":"2026-09-25T19:45:00Z","v":27433,"vw":77.453394},{"c":77.51,"h":77.51,"l":77.51,"n":31,"o":77.51,"t":"2026-09-25T20:00:00Z","v":72703,"vw":77.51},{"c":76.7668,"h":76.7668,"l":76.7668,"n":1,"o":76.7668,"t":"2026-09-25T20:30:00Z","v":1011,"vw":76.7668},{"c":77.625,"h":78.71,"l":76.865,"n":32,"o":77.3,"t":"2026-09-28T13:30:00Z","v":7598,"vw":77.75044},{"c":76.935,"h":77.39,"l":76.45,"n":94,"o":76.995,"t":"2026-09-28T13:45:00Z","v":2078,"vw":77.022298},{"c":77.77,"h":77.77,"l":77.015,"n":119,"o":77.015,"t":"2026-09-28T14:00:00Z","v":2354,"vw":77.357871},{"c":77.27,"h":78.1399,"l":77.27,"n":59,"o":77.78,"t":"2026-09-28T14:15:00Z","v":1663,"vw":77.667332},{"c":77.8099,"h":77.8099,"l":77.8099,"n":20,"o":77.8099,"t":"2026-09-28T14:30:00Z","v":422,"vw":77.8099},{"c":77.535,"h":77.535,"l":77.445,"n":27,"o":77.445,"t":"2026-09-28T14:45:00Z","v":588,"vw":77.505},{"c":77.32,"h":77.36,"l":77.3,"n":141,"o":77.34,"t":"2026-09-28T15:00:00Z","v":3001,"vw":77.329773},{"c":77.225,"h":77.4554,"l":77.225,"n":140,"o":77.44,"t":"2026-09-28T15:15:00Z","v":2853,"vw":77.380367},{"c":76.93,"h":77.155,"l":76.89,"n":56,"o":77.155,"t":"2026-09-28T15:30:00Z","v":1290,"vw":77.035},{"c":76.928,"h":76.928,"l":76.89,"n":19,"o":76.89,"t":"2026-09-28T15:45:00Z","v":561,"vw":76.903949},{"c":76.74,"h":76.85,"l":76.74,"n":89,"o":76.84,"t":"2026-09-28T16:00:00Z","v":1884,"vw":76.81},{"c":77.34,"h":77.46,"l":76.76,"n":353,"o":76.79,"t":"2026-09-28T16:15:00Z","v":10706,"vw":77.136799},{"c":77.195,"h":77.43,"l":77.195,"n":36,"o":77.43,"t":"2026-09-28T16:30:00Z","v":1072,"vw":77.285833},{"c":77.355,"h":77.355,"l":76.99,"n":71,"o":76.99,"t":"2026-09-28T16:45:00Z","v":2211,"vw":77.285385},{"c":77.615,"h":77.615,"l":77.36,"n":135,"o":77.36,"t":"2026-09-28T17:00:00Z","v":3425,"vw":77.485576},{"c":77.59,"h":77.605,"l":77.59,"n":22,"o":77.6,"t":"2026-09-28T17:15:00Z","v":443,"vw":77.598333},{"c":77.3,"h":77.46,"l":77.3,"n":68,"o":77.46,"t":"2026-09-28T17:30:00Z","v":1365,"vw":77.383333},{"c":77.545,"h":77.545,"l":77.405,"n":101,"o":77.405,"t":"2026-09-28T17:45:00Z","v":2900,"vw":77.505882},{"c":77.83,"h":77.83,"l":77.5201,"n":100,"o":77.595,"t":"2026-09-28T18:00:00Z","v":3958,"vw":77.624557},{"c":77.71,"h":77.71,"l":77.37,"n":85,"o":77.6056,"t":"2026-09-28T18:15:00Z","v":2523,"vw":77.572718},{"c":77.635,"h":77.73,"l":77.6,"n":69,"o":77.7,"t":"2026-09-28T18:30:00Z","v":1780,"vw":77.685833},{"c":77.65,"h":77.72,"l":77.6,"n":59,"o":77.72,"t":"2026-09-28T18:45:00Z","v":1745,"vw":77.664486},{"c":77.75,"h":77.75,"l":77.56,"n":108,"o":77.56,"t":"2026-09-28T19:00:00Z","v":1989,"vw":77.637},{"c":77.92,"h":77.92,"l":77.69,"n":174,"o":77.69,"t":"2026-09-28T19:15:00Z","v":3188,"vw":77.792445},{"c":77.78,"h":77.81,"l":77.62,"n":224,"o":77.81,"t":"2026-09-28T19:30:00Z","v":4905,"vw":77.744943},{"c":77.75,"h":77.87,"l":77.61,"n":828,"o":77.81,"t":"2026-09-28T19:45:00Z","v":19682,"vw":77.731805},{"c":77.75,"h":77.75,"l":77.75,"n":26,"o":77.75,"t":"2026-09-28T20:00:00Z","v":43768,"vw":77.75},{"c":77.27,"h":77.61,"l":76.73,"n":187,"o":77.22,"t":"2026-09-29T13:30:00Z","v":5920,"vw":77.060904},{"c":77.07,"h":77.545,"l":77.07,"n":43,"o":77.495,"t":"2026-09-29T13:45:00Z","v":2547,"vw":77.477856},{"c":77.6,"h":77.6,"l":77.6,"n":7,"o":77.6,"t":"2026-09-29T14:00:00Z","v":304,"vw":77.6},{"c":77.07,"h":77.94,"l":77.07,"n":50,"o":77.3,"t":"2026-09-29T14:15:00Z","v":1313,"vw":77.491564},{"c":77.49,"h":77.59,"l":77.225,"n":121,"o":77.31,"t":"2026-09-29T14:45:00Z","v":3962,"vw":77.46307},{"c":77.49,"h":77.49,"l":77.375,"n":18,"o":77.375,"t":"2026-09-29T15:00:00Z","v":604,"vw":77.402381},{"c":77.38,"h":77.52,"l":77.375,"n":21,"o":77.375,"t":"2026-09-29T15:15:00Z","v":811,"vw":77.404545},{"c":77.25,"h":77.51,"l":77.21,"n":70,"o":77.51,"t":"2026-09-29T15:30:00Z","v":2076,"vw":77.274286},{"c":77.205,"h":77.285,"l":77.105,"n":79,"o":77.195,"t":"2026-09-29T15:45:00Z","v":2781,"vw":77.165197},{"c":77.22,"h":77.22,"l":77.125,"n":50,"o":77.2,"t":"2026-09-29T16:00:00Z","v":1826,"vw":77.1975},{"c":77.145,"h":77.32,"l":77.08,"n":74,"o":77.31,"t":"2026-09-29T16:15:00Z","v":1954,"vw":77.201884},{"c":77.03,"h":77.155,"l":77.03,"n":65,"o":77.155,"t":"2026-09-29T16:30:00Z","v":1374,"vw":77.101},{"c":76.81,"h":76.98,"l":76.725,"n":141,"o":76.84,"t":"2026-09-29T16:45:00Z","v":6109,"vw":76.887854},{"c":77.1,"h":77.1,"l":76.82,"n":166,"o":76.88,"t":"2026-09-29T17:00:00Z","v":5882,"vw":76.9883},{"c":76.9,"h":76.95,"l":76.9,"n":64,"o":76.95,"t":"2026-09-29T17:15:00Z","v":1031,"vw":76.928},{"c":77.02,"h":77.02,"l":76.92,"n":105,"o":77.01,"t":"2026-09-29T17:30:00Z","v":4348,"vw":77.001667},{"c":76.99,"h":77.02,"l":76.81,"n":171,"o":76.93,"t":"2026-09-29T17:45:00Z","v":8015,"vw":76.947166},{"c":77,"h":77.0125,"l":76.95,"n":52,"o":76.98,"t":"2026-09-29T18:00:00Z","v":1384,"vw":76.987072},{"c":76.965,"h":77.09,"l":76.965,"n":171,"o":77,"t":"2026-09-29T18:15:00Z","v":4793,"vw":77.051193},{"c":76.91,"h":76.925,"l":76.75,"n":192,"o":76.925,"t":"2026-09-29T18:30:00Z","v":5050,"vw":76.849811},{"c":76.81,"h":77.01,"l":76.81,"n":77,"o":76.88,"t":"2026-09-29T18:45:00Z","v":2757,"vw":76.887209},{"c":76.96,"h":77,"l":76.96,"n":64,"o":77,"t":"2026-09-29T19:00:00Z","v":1798,"vw":76.981348},{"c":77.16,"h":77.16,"l":76.95,"n":212,"o":76.95,"t":"2026-09-29T19:15:00Z","v":6842,"vw":77.036261},{"c":77.26,"h":77.29,"l":77.07,"n":188,"o":77.16,"t":"2026-09-29T19:30:00Z","v":4297,"vw":77.208333},{"c":77.24,"h":77.495,"l":77.18,"n":774,"o":77.29,"t":"2026-09-29T19:45:00Z","v":22193,"vw":77.316357},{"c":77.21,"h":77.21,"l":77.21,"n":30,"o":77.21,"t":"2026-09-29T20:00:00Z","v":33077,"vw":77.21},{"c":77.21,"h":77.21,"l":77.21,"n":1,"o":77.21,"t":"2026-09-29T20:15:00Z","v":2400,"vw":77.21},{"c":77.05,"h":77.57,"l":76.91,"n":30,"o":77.57,"t":"2026-09-30T13:30:00Z","v":1281,"vw":77.367921},{"c":76.945,"h":77.225,"l":76.945,"n":52,"o":77.22,"t":"2026-09-30T13:45:00Z","v":1399,"vw":77.1232},{"c":76.7162,"h":77.23,"l":76.7162,"n":32,"o":77.23,"t":"2026-09-30T14:00:00Z","v":1492,"vw":76.977077},{"c":76.92,"h":76.92,"l":76.91,"n":21,"o":76.915,"t":"2026-09-30T14:15:00Z","v":1747,"vw":76.918462},{"c":76.75,"h":76.895,"l":76.6,"n":284,"o":76.895,"t":"2026-09-30T14:45:00Z","v":12181,"vw":76.749864},{"c":76.36,"h":76.63,"l":76.36,"n":83,"o":76.6,"t":"2026-09-30T15:00:00Z","v":2007,"vw":76.534735},{"c":76.4,"h":76.4,"l":76.225,"n":58,"o":76.37,"t":"2026-09-30T15:15:00Z","v":2562,"vw":76.353279},{"c":76.255,"h":76.49,"l":76.25,"n":36,"o":76.49,"t":"2026-09-30T15:30:00Z","v":950,"vw":76.31125},{"c":76.51,"h":76.52,"l":76.255,"n":70,"o":76.255,"t":"2026-09-30T15:45:00Z","v":1880,"vw":76.341317},{"c":76.715,"h":76.79,"l":76.505,"n":53,"o":76.505,"t":"2026-09-30T16:00:00Z","v":1484,"vw":76.674187},{"c":76.77,"h":76.77,"l":76.63,"n":78,"o":76.72,"t":"2026-09-30T16:15:00Z","v":1986,"vw":76.685},{"c":76.665,"h":76.84,"l":76.61,"n":173,"o":76.69,"t":"2026-09-30T16:30:00Z","v":4364,"vw":76.754944},{"c":76.71,"h":76.71,"l":76.6,"n":70,"o":76.6,"t":"2026-09-30T16:45:00Z","v":2228,"vw":76.645556},{"c":76.835,"h":76.87,"l":76.72,"n":111,"o":76.72,"t":"2026-09-30T17:00:00Z","v":3311,"vw":76.791667},{"c":76.835,"h":76.9,"l":76.835,"n":20,"o":76.9,"t":"2026-09-30T17:15:00Z","v":372,"vw":76.858333},{"c":76.77,"h":76.84,"l":76.77,"n":56,"o":76.84,"t":"2026-09-30T17:30:00Z","v":2161,"vw":76.803196},{"c":76.7125,"h":76.86,"l":76.65,"n":122,"o":76.86,"t":"2026-09-30T17:45:00Z","v":4258,"vw":76.755661},{"c":76.515,"h":76.72,"l":76.515,"n":76,"o":76.72,"t":"2026-09-30T18:00:00Z","v":1980,"vw":76.651078},{"c":76.565,"h":76.5825,"l":76.515,"n":38,"o":76.515,"t":"2026-09-30T18:15:00Z","v":852,"vw":76.544375},{"c":76.58,"h":76.58,"l":76.43,"n":171,"o":76.555,"t":"2026-09-30T18:30:00Z","v":6218,"vw":76.525006},{"c":76.545,"h":76.575,"l":76.42,"n":59,"o":76.435,"t":"2026-09-30T18:45:00Z","v":1025,"vw":76.489489},{"c":76.41,"h":76.42,"l":76.34,"n":106,"o":76.42,"t":"2026-09-30T19:00:00Z","v":1954,"vw":76.405234},{"c":76.64,"h":76.64,"l":76.425,"n":202,"o":76.43,"t":"2026-09-30T19:15:00Z","v":5145,"vw":76.549002},{"c":76.565,"h":76.71,"l":76.555,"n":274,"o":76.63,"t":"2026-09-30T19:30:00Z","v":7441,"vw":76.629334},{"c":76.525,"h":76.71,"l":76.36,"n":1187,"o":76.48,"t":"2026-09-30T19:45:00Z","v":39760,"vw":76.5132},{"c":76.45,"h":76.45,"l":76.45,"n":26,"o":76.45,"t":"2026-09-30T20:00:00Z","v":58683,"vw":76.45},{"c":76.54,"h":76.94,"l":76.5,"n":39,"o":76.94,"t":"2026-10-01T13:30:00Z","v":2570,"vw":76.788261},{"c":77.755,"h":78.0175,"l":76.27,"n":258,"o":76.54,"t":"2026-10-01T13:45:00Z","v":10702,"vw":77.462692},{"c":77.915,"h":77.915,"l":77,"n":120,"o":77,"t":"2026-10-01T14:00:00Z","v":4331,"vw":77.544018},{"c":77.665,"h":78.12,"l":77.57,"n":226,"o":78.12,"t":"2026-10-01T14:15:00Z","v":7944,"vw":77.752262},{"c":77.46,"h":77.65,"l":77.225,"n":172,"o":77.65,"t":"2026-10-01T14:30:00Z","v":4300,"vw":77.363684},{"c":77.1,"h":77.28,"l":76.885,"n":138,"o":77.28,"t":"2026-10-01T14:45:00Z","v":4254,"vw":77.110344},{"c":77.075,"h":77.245,"l":76.905,"n":111,"o":77.115,"t":"2026-10-01T15:00:00Z","v":3917,"vw":77.105601},{"c":76.85,"h":77.075,"l":76.81,"n":96,"o":77.075,"t":"2026-10-01T15:15:00Z","v":2621,"vw":76.881534},{"c":76.83,"h":76.87,"l":76.83,"n":40,"o":76.86,"t":"2026-10-01T15:30:00Z","v":1127,"vw":76.847828},{"c":76.785,"h":76.8,"l":76.6,"n":122,"o":76.79,"t":"2026-10-01T15:45:00Z","v":4188,"vw":76.736429},{"c":76.92,"h":77.075,"l":76.79,"n":137,"o":76.79,"t":"2026-10-01T16:00:00Z","v":4328,"vw":76.967874},{"c":77.33,"h":77.565,"l":76.97,"n":173,"o":76.97,"t":"2026-10-01T16:15:00Z","v":4999,"vw":77.283035},{"c":77.355,"h":77.3599,"l":77.335,"n":22,"o":77.3599,"t":"2026-10-01T16:30:00Z","v":795,"vw":77.35198},{"c":77.41,"h":77.495,"l":77.17,"n":233,"o":77.36,"t":"2026-10-01T16:45:00Z","v":6958,"vw":77.359697},{"c":77.505,"h":77.645,"l":77.46,"n":169,"o":77.52,"t":"2026-10-01T17:00:00Z","v":5587,"vw":77.580328},{"c":77.65,"h":77.73,"l":77.525,"n":138,"o":77.525,"t":"2026-10-01T17:15:00Z","v":2711,"vw":77.661109},{"c":77.675,"h":77.82,"l":77.535,"n":174,"o":77.73,"t":"2026-10-01T17:30:00Z","v":5182,"vw":77.669123},{"c":77.745,"h":77.965,"l":77.52,"n":113,"o":77.83,"t":"2026-10-01T17:45:00Z","v":3180,"vw":77.721509},{"c":77.84,"h":77.84,"l":77.57,"n":60,"o":77.57,"t":"2026-10-01T18:00:00Z","v":1668,"vw":77.680935},{"c":78.13,"h":78.13,"l":77.75,"n":63,"o":77.75,"t":"2026-10-01T18:15:00Z","v":1439,"vw":77.957228},{"c":77.95,"h":77.96,"l":77.95,"n":21,"o":77.96,"t":"2026-10-01T18:30:00Z","v":361,"vw":77.955},{"c":77.91,"h":77.91,"l":77.7825,"n":152,"o":77.81,"t":"2026-10-01T18:45:00Z","v":4271,"vw":77.82647},{"c":77.96,"h":78.1,"l":77.79,"n":165,"o":77.81,"t":"2026-10-01T19:00:00Z","v":4585,"vw":77.929505},{"c":78.08,"h":78.16,"l":77.965,"n":101,"o":77.965,"t":"2026-10-01T19:15:00Z","v":3428,"vw":78.084963},{"c":78.205,"h":78.375,"l":78.105,"n":243,"o":78.12,"t":"2026-10-01T19:30:00Z","v":7758,"vw":78.233684},{"c":77.58,"h":78.42,"l":77.56,"n":1104,"o":78.26,"t":"2026-10-01T19:45:00Z","v":31433,"vw":78.017267},{"c":77.58,"h":77.58,"l":77.58,"n":24,"o":77.58,"t":"2026-10-01T20:00:00Z","v":32875,"vw":77.58},{"c":77.58,"h":77.58,"l":77.58,"n":1,"o":77.58,"t":"2026-10-01T20:15:00Z","v":4800,"vw":77.58},{"c":77.815,"h":78.53,"l":77.435,"n":90,"o":78.02,"t":"2026-10-02T13:30:00Z","v":3146,"vw":78.077349},{"c":77.355,"h":77.985,"l":77.355,"n":86,"o":77.97,"t":"2026-10-02T13:45:00Z","v":1872,"vw":77.68975},{"c":77.77,"h":78.01,"l":77.77,"n":38,"o":78.01,"t":"2026-10-02T14:00:00Z","v":906,"vw":77.866},{"c":77.91,"h":77.975,"l":77.8475,"n":53,"o":77.925,"t":"2026-10-02T14:15:00Z","v":1126,"vw":77.912294},{"c":77.91,"h":77.91,"l":77.905,"n":36,"o":77.905,"t":"2026-10-02T14:30:00Z","v":865,"vw":77.9075},{"c":77.715,"h":78.14,"l":77.69,"n":428,"o":77.91,"t":"2026-10-02T14:45:00Z","v":16884,"vw":77.928872},{"c":77.54,"h":77.715,"l":77.54,"n":16,"o":77.715,"t":"2026-10-02T15:00:00Z","v":314,"vw":77.6275},{"c":77.705,"h":77.72,"l":77.64,"n":73,"o":77.67,"t":"2026-10-02T15:15:00Z","v":2457,"vw":77.696453},{"c":78.15,"h":78.15,"l":77.885,"n":89,"o":77.9,"t":"2026-10-02T15:30:00Z","v":2672,"vw":77.960682},{"c":78.01,"h":78.14,"l":78.01,"n":40,"o":78.14,"t":"2026-10-02T15:45:00Z","v":1078,"vw":78.099231},{"c":77.835,"h":77.91,"l":77.685,"n":178,"o":77.91,"t":"2026-10-02T16:00:00Z","v":5396,"vw":77.774126},{"c":77.745,"h":77.84,"l":77.745,"n":52,"o":77.8,"t":"2026-10-02T16:15:00Z","v":1346,"vw":77.786784},{"c":77.725,"h":77.79,"l":77.7,"n":62,"o":77.76,"t":"2026-10-02T16:30:00Z","v":1584,"vw":77.738889},{"c":77.91,"h":77.91,"l":77.695,"n":151,"o":77.7,"t":"2026-10-02T16:45:00Z","v":3971,"vw":77.741806},{"c":78.22,"h":78.22,"l":77.8125,"n":78,"o":77.8125,"t":"2026-10-02T17:00:00Z","v":2330,"vw":78.030167},{"c":78.235,"h":78.27,"l":78.08,"n":79,"o":78.08,"t":"2026-10-02T17:15:00Z","v":1690,"vw":78.191972},{"c":78.235,"h":78.235,"l":78.14,"n":43,"o":78.14,"t":"2026-10-02T17:30:00Z","v":1103,"vw":78.190259},{"c":78.185,"h":78.26,"l":78.185,"n":96,"o":78.235,"t":"2026-10-02T17:45:00Z","v":2090,"vw":78.196364},{"c":77.86,"h":78.185,"l":77.755,"n":295,"o":78.185,"t":"2026-10-02T18:00:00Z","v":11162,"vw":77.936491},{"c":77.68,"h":77.85,"l":77.68,"n":41,"o":77.85,"t":"2026-10-02T18:15:00Z","v":1457,"vw":77.714},{"c":77.915,"h":78.03,"l":77.79,"n":225,"o":77.79,"t":"2026-10-02T18:30:00Z","v":9108,"vw":77.901543},{"c":78.28,"h":78.44,"l":77.9825,"n":148,"o":77.9825,"t":"2026-10-02T18:45:00Z","v":8209,"vw":78.191372},{"c":78.265,"h":78.2975,"l":78.22,"n":169,"o":78.275,"t":"2026-10-02T19:00:00Z","v":5228,"vw":78.258256},{"c":78.27,"h":78.375,"l":78.27,"n":145,"o":78.27,"t":"2026-10-02T19:15:00Z","v":4645,"vw":78.288659},{"c":78.3,"h":78.38,"l":78.265,"n":264,"o":78.35,"t":"2026-10-02T19:30:00Z","v":6332,"vw":78.320202},{"c":78.24,"h":78.49,"l":78.156,"n":1036,"o":78.295,"t":"2026-10-02T19:45:00Z","v":44030,"vw":78.31149},{"c":78.25,"h":78.25,"l":78.25,"n":15,"o":78.25,"t":"2026-10-02T20:00:00Z","v":32610,"vw":78.25},{"c":78.085,"h":79.04,"l":77.955,"n":37,"o":78.39,"t":"2026-10-05T13:30:00Z","v":2132,"vw":78.6301},{"c":77.89,"h":78.335,"l":77.89,"n":130,"o":78.335,"t":"2026-10-05T13:45:00Z","v":3707,"vw":78.014394},{"c":77.42,"h":78.17,"l":77.42,"n":95,"o":77.76,"t":"2026-10-05T14:00:00Z","v":3776,"vw":78.018134},{"c":77.9496,"h":78.02,"l":77.9496,"n":9,"o":78.02,"t":"2026-10-05T14:15:00Z","v":481,"vw":77.967423},{"c":78.18,"h":78.18,"l":78.005,"n":29,"o":78.02,"t":"2026-10-05T14:30:00Z","v":663,"vw":78.068333},{"c":77.65,"h":78.205,"l":77.62,"n":207,"o":78.205,"t":"2026-10-05T14:45:00Z","v":3293,"vw":77.870384},{"c":77.74,"h":77.97,"l":77.74,"n":123,"o":77.95,"t":"2026-10-05T15:00:00Z","v":3110,"vw":77.830455},{"c":77.83,"h":77.84,"l":77.64,"n":146,"o":77.82,"t":"2026-10-05T15:15:00Z","v":4679,"vw":77.79427},{"c":78.03,"h":78.1925,"l":78.03,"n":112,"o":78.07,"t":"2026-10-05T15:30:00Z","v":2815,"vw":78.093537},{"c":78.19,"h":78.2,"l":77.99,"n":82,"o":78.02,"t":"2026-10-05T15:45:00Z","v":1501,"vw":78.12},{"c":78.295,"h":78.295,"l":78.19,"n":50,"o":78.24,"t":"2026-10-05T16:00:00Z","v":2456,"vw":78.214822},{"c":78.26,"h":78.345,"l":78.25,"n":117,"o":78.25,"t":"2026-10-05T16:15:00Z","v":4864,"vw":78.30324},{"c":78.56,"h":78.56,"l":78.27,"n":82,"o":78.27,"t":"2026-10-05T16:30:00Z","v":2844,"vw":78.43516},{"c":78.52,"h":78.65,"l":78.49,"n":140,"o":78.57,"t":"2026-10-05T16:45:00Z","v":3769,"vw":78.561688},{"c":78.24,"h":78.58,"l":78.24,"n":225,"o":78.58,"t":"2026-10-05T17:00:00Z","v":6554,"vw":78.38698},{"c":78.095,"h":78.31,"l":78.09,"n":127,"o":78.31,"t":"2026-10-05T17:15:00Z","v":3851,"vw":78.174411},{"c":77.805,"h":78.0223,"l":77.46,"n":228,"o":77.99,"t":"2026-10-05T17:30:00Z","v":8750,"vw":77.793451},{"c":77.845,"h":77.845,"l":77.67,"n":95,"o":77.67,"t":"2026-10-05T17:45:00Z","v":2162,"vw":77.757891},{"c":77.88,"h":78.065,"l":77.84,"n":249,"o":77.84,"t":"2026-10-05T18:00:00Z","v":8468,"vw":77.937169},{"c":77.95,"h":77.95,"l":77.69,"n":109,"o":77.88,"t":"2026-10-05T18:15:00Z","v":2391,"vw":77.847131},{"c":77.75,"h":77.89,"l":77.47,"n":314,"o":77.89,"t":"2026-10-05T18:30:00Z","v":19532,"vw":77.69577},{"c":77.68,"h":77.6875,"l":77.53,"n":194,"o":77.63,"t":"2026-10-05T18:45:00Z","v":5669,"vw":77.623665},{"c":77.51,"h":77.77,"l":77.43,"n":380,"o":77.69,"t":"2026-10-05T19:00:00Z","v":14640,"vw":77.657135},{"c":77.7,"h":77.955,"l":77.58,"n":360,"o":77.5901,"t":"2026-10-05T19:15:00Z","v":12836,"vw":77.745822},{"c":78.145,"h":78.17,"l":77.66,"n":787,"o":77.69,"t":"2026-10-05T19:30:00Z","v":29982,"vw":77.83139},{"c":78.31,"h":78.31,"l":77.61,"n":1733,"o":78.17,"t":"2026-10-05T19:45:00Z","v":67862,"vw":78.100126},{"c":78.19,"h":78.31,"l":78.19,"n":38,"o":78.31,"t":"2026-10-05T20:00:00Z","v":130515,"vw":78.190293},{"c":78.815,"h":78.885,"l":78.77,"n":91,"o":78.77,"t":"2026-10-06T13:30:00Z","v":3096,"vw":78.798045},{"c":79.005,"h":79.15,"l":78.0101,"n":42,"o":78.0101,"t":"2026-10-06T13:45:00Z","v":1087,"vw":78.695982},{"c":79.04,"h":79.04,"l":79.015,"n":21,"o":79.015,"t":"2026-10-06T14:00:00Z","v":739,"vw":79.026816},{"c":78.88,"h":79.065,"l":78.74,"n":65,"o":79.035,"t":"2026-10-06T14:15:00Z","v":2511,"vw":78.828516},{"c":79.11,"h":79.34,"l":78.81,"n":244,"o":78.81,"t":"2026-10-06T14:30:00Z","v":15227,"vw":79.140633},{"c":79.425,"h":79.425,"l":79.425,"n":13,"o":79.425,"t":"2026-10-06T14:45:00Z","v":238,"vw":79.425},{"c":79.48,"h":79.55,"l":79.47,"n":66,"o":79.47,"t":"2026-10-06T15:00:00Z","v":1429,"vw":79.503224},{"c":79.21,"h":79.62,"l":79.08,"n":152,"o":79.5125,"t":"2026-10-06T15:15:00Z","v":9816,"vw":79.396368},{"c":78.89,"h":79.23,"l":78.89,"n":20,"o":79.22,"t":"2026-10-06T15:30:00Z","v":778,"vw":79.163211},{"c":79.245,"h":79.245,"l":78.935,"n":115,"o":78.935,"t":"2026-10-06T15:45:00Z","v":6465,"vw":79.075917},{"c":79.38,"h":79.47,"l":79.29,"n":35,"o":79.29,"t":"2026-10-06T16:00:00Z","v":3664,"vw":79.387417},{"c":79.34,"h":79.5,"l":79.34,"n":37,"o":79.5,"t":"2026-10-06T16:15:00Z","v":1300,"vw":79.422837},{"c":79.5485,"h":79.5485,"l":79.2869,"n":47,"o":79.48,"t":"2026-10-06T16:30:00Z","v":979,"vw":79.472659},{"c":79.475,"h":79.615,"l":79.455,"n":14,"o":79.455,"t":"2026-10-06T16:45:00Z","v":583,"vw":79.49524},{"c":79.59,"h":79.6951,"l":79.455,"n":172,"o":79.5,"t":"2026-10-06T17:00:00Z","v":6780,"vw":79.618741},{"c":79.6559,"h":79.6559,"l":79.54,"n":122,"o":79.585,"t":"2026-10-06T17:15:00Z","v":6381,"vw":79.604418},{"c":79.155,"h":79.49,"l":79.0127,"n":129,"o":79.49,"t":"2026-10-06T17:30:00Z","v":11114,"vw":79.234197},{"c":79.42,"h":79.42,"l":79.135,"n":126,"o":79.205,"t":"2026-10-06T17:45:00Z","v":5212,"vw":79.236924},{"c":79.5,"h":79.5,"l":79.27,"n":85,"o":79.27,"t":"2026-10-06T18:00:00Z","v":2274,"vw":79.373314},{"c":79.355,"h":79.5,"l":79.355,"n":202,"o":79.445,"t":"2026-10-06T18:15:00Z","v":6237,"vw":79.4116},{"c":79.43,"h":79.43,"l":79.37,"n":143,"o":79.405,"t":"2026-10-06T18:30:00Z","v":6916,"vw":79.406183},{"c":79.47,"h":79.52,"l":79.28,"n":134,"o":79.38,"t":"2026-10-06T18:45:00Z","v":3883,"vw":79.38679},{"c":79.49,"h":79.53,"l":79.43,"n":187,"o":79.475,"t":"2026-10-06T19:00:00Z","v":5753,"vw":79.488557},{"c":79.55,"h":79.74,"l":79.47,"n":167,"o":79.5,"t":"2026-10-06T19:15:00Z","v":5100,"vw":79.562542},{"c":79.115,"h":79.655,"l":79.115,"n":326,"o":79.58,"t":"2026-10-06T19:30:00Z","v":10750,"vw":79.451226},{"c":79.46,"h":79.52,"l":79.105,"n":839,"o":79.125,"t":"2026-10-06T19:45:00Z","v":20561,"vw":79.348784},{"c":79.44,"h":79.44,"l":79.44,"n":36,"o":79.44,"t":"2026-10-06T20:00:00Z","v":40273,"vw":79.44},{"c":79.44,"h":79.44,"l":79.44,"n":1,"o":79.44,"t":"2026-10-06T20:15:00Z","v":9600,"vw":79.44},{"c":79.65,"h":79.835,"l":78.91,"n":77,"o":78.91,"t":"2026-10-07T13:30:00Z","v":3319,"vw":79.143209},{"c":79.53,"h":79.82,"l":79.07,"n":97,"o":79.65,"t":"2026-10-07T13:45:00Z","v":3206,"vw":79.469973},{"c":78.815,"h":79.56,"l":78.75,"n":190,"o":79.43,"t":"2026-10-07T14:00:00Z","v":10117,"vw":79.051178},{"c":79.04,"h":79.05,"l":78.725,"n":92,"o":78.725,"t":"2026-10-07T14:15:00Z","v":2164,"vw":78.989167},{"c":78.87,"h":79.08,"l":78.87,"n":82,"o":79.08,"t":"2026-10-07T14:30:00Z","v":2106,"vw":78.949091},{"c":79.03,"h":79.04,"l":78.855,"n":74,"o":78.8775,"t":"2026-10-07T14:45:00Z","v":2425,"vw":78.918409},{"c":78.865,"h":79.22,"l":78.8,"n":92,"o":78.97,"t":"2026-10-07T15:00:00Z","v":2419,"vw":78.919799},{"c":78.99,"h":79.05,"l":78.76,"n":188,"o":78.76,"t":"2026-10-07T15:15:00Z","v":6243,"vw":78.931217},{"c":79.135,"h":79.18,"l":78.95,"n":167,"o":78.99,"t":"2026-10-07T15:30:00Z","v":4893,"vw":79.110507},{"c":79.075,"h":79.135,"l":79.06,"n":101,"o":79.135,"t":"2026-10-07T15:45:00Z","v":2865,"vw":79.088354},{"c":79.065,"h":79.15,"l":78.97,"n":138,"o":79.05,"t":"2026-10-07T16:00:00Z","v":3648,"vw":79.024857},{"c":79.07,"h":79.07,"l":79.07,"n":19,"o":79.07,"t":"2026-10-07T16:15:00Z","v":711,"vw":79.07},{"c":79.28,"h":79.295,"l":79.04,"n":269,"o":79.07,"t":"2026-10-07T16:30:00Z","v":9101,"vw":79.15927},{"c":79.2725,"h":79.47,"l":79.19,"n":38,"o":79.305,"t":"2026-10-07T16:45:00Z","v":2127,"vw":79.368548},{"c":79.32,"h":79.44,"l":79.24,"n":174,"o":79.24,"t":"2026-10-07T17:00:00Z","v":6729,"vw":79.33773},{"c":79.18,"h":79.34,"l":79.18,"n":95,"o":79.3225,"t":"2026-10-07T17:15:00Z","v":2342,"vw":79.277955},{"c":79.235,"h":79.235,"l":79.0651,"n":53,"o":79.175,"t":"2026-10-07T17:30:00Z","v":1299,"vw":79.162742},{"c":79.335,"h":79.4099,"l":79.15,"n":197,"o":79.22,"t":"2026-10-07T17:45:00Z","v":7773,"vw":79.293556},{"c":79.355,"h":79.41,"l":79.25,"n":154,"o":79.34,"t":"2026-10-07T18:00:00Z","v":4957,"vw":79.349898},{"c":79.33,"h":79.4369,"l":79.33,"n":59,"o":79.375,"t":"2026-10-07T18:15:00Z","v":1064,"vw":79.386515},{"c":79.42,"h":79.42,"l":79.3,"n":92,"o":79.325,"t":"2026-10-07T18:30:00Z","v":3326,"vw":79.3412},{"c":79.45,"h":79.45,"l":79.405,"n":114,"o":79.41,"t":"2026-10-07T18:45:00Z","v":3434,"vw":79.44048},{"c":79.6,"h":79.6,"l":79.4,"n":292,"o":79.49,"t":"2026-10-07T19:00:00Z","v":11206,"vw":79.510608},{"c":79.685,"h":79.685,"l":79.595,"n":110,"o":79.6,"t":"2026-10-07T19:15:00Z","v":2298,"vw":79.638109},{"c":79.64,"h":79.74,"l":79.605,"n":197,"o":79.605,"t":"2026-10-07T19:30:00Z","v":3992,"vw":79.665983},{"c":79.37,"h":79.68,"l":79.305,"n":855,"o":79.68,"t":"2026-10-07T19:45:00Z","v":27439,"vw":79.412704},{"c":79.33,"h":79.49,"l":79.33,"n":37,"o":79.49,"t":"2026-10-07T20:00:00Z","v":65025,"vw":79.33025},{"c":79.33,"h":79.33,"l":79.33,"n":2,"o":79.33,"t":"2026-10-07T20:15:00Z","v":19248,"vw":79.33},{"c":79.33,"h":79.33,"l":79.33,"n":1,"o":79.33,"t":"2026-10-07T23:30:00Z","v":100,"vw":79.33},{"c":79.33,"h":79.33,"l":79.33,"n":1,"o":79.33,"t":"2026-10-07T23:45:00Z","v":544,"vw":79.33},{"c":79.7,"h":79.8,"l":79.135,"n":114,"o":79.51,"t":"2026-10-08T13:30:00Z","v":5333,"vw":79.569956},{"c":79.6636,"h":79.6636,"l":79.5405,"n":27,"o":79.605,"t":"2026-10-08T13:45:00Z","v":2816,"vw":79.594427},{"c":79.55,"h":79.68,"l":79.55,"n":92,"o":79.605,"t":"2026-10-08T14:00:00Z","v":1957,"vw":79.633959},{"c":79.52,"h":79.565,"l":79.52,"n":30,"o":79.565,"t":"2026-10-08T14:15:00Z","v":1069,"vw":79.539286},{"c":79.585,"h":79.79,"l":79.585,"n":204,"o":79.65,"t":"2026-10-08T14:30:00Z","v":4604,"vw":79.708947},{"c":80,"h":80,"l":79.81,"n":34,"o":79.82,"t":"2026-10-08T14:45:00Z","v":1458,"vw":79.879492},{"c":80.05,"h":80.08,"l":79.98,"n":61,"o":80.08,"t":"2026-10-08T15:00:00Z","v":1412,"vw":80.02},{"c":79.85,"h":80.05,"l":79.85,"n":142,"o":79.98,"t":"2026-10-08T15:15:00Z","v":3538,"vw":79.925},{"c":80.07,"h":80.1,"l":79.97,"n":79,"o":79.97,"t":"2026-10-08T15:30:00Z","v":1002,"vw":80.046667},{"c":79.86,"h":80,"l":79.83,"n":195,"o":80,"t":"2026-10-08T15:45:00Z","v":5895,"vw":79.924457},{"c":79.8,"h":80.2,"l":79.78,"n":377,"o":79.87,"t":"2026-10-08T16:15:00Z","v":10303,"vw":79.948644},{"c":79.73,"h":79.73,"l":79.62,"n":102,"o":79.69,"t":"2026-10-08T16:30:00Z","v":2531,"vw":79.687273},{"c":80.47,"h":80.47,"l":79.88,"n":95,"o":79.88,"t":"2026-10-08T16:45:00Z","v":2234,"vw":80.217936},{"c":80.43,"h":80.44,"l":80.22,"n":65,"o":80.24,"t":"2026-10-08T17:00:00Z","v":1597,"vw":80.350811},{"c":80.27,"h":80.55,"l":80.26,"n":192,"o":80.49,"t":"2026-10-08T17:15:00Z","v":5894,"vw":80.408477},{"c":80.42,"h":80.42,"l":80.25,"n":136,"o":80.31,"t":"2026-10-08T17:30:00Z","v":3453,"vw":80.314473},{"c":80.695,"h":80.695,"l":80.44,"n":90,"o":80.44,"t":"2026-10-08T17:45:00Z","v":1825,"vw":80.607781},{"c":80.79,"h":80.79,"l":80.74,"n":63,"o":80.74,"t":"2026-10-08T18:00:00Z","v":1498,"vw":80.760661},{"c":80.67,"h":80.83,"l":80.67,"n":165,"o":80.75,"t":"2026-10-08T18:15:00Z","v":5507,"vw":80.78832},{"c":80.79,"h":80.79,"l":80.62,"n":234,"o":80.65,"t":"2026-10-08T18:30:00Z","v":5846,"vw":80.6838},{"c":80.765,"h":80.8375,"l":80.755,"n":89,"o":80.8375,"t":"2026-10-08T18:45:00Z","v":2381,"vw":80.779002},{"c":81.225,"h":81.225,"l":80.88,"n":195,"o":80.88,"t":"2026-10-08T19:00:00Z","v":4467,"vw":80.980529},{"c":81.29,"h":81.31,"l":81.11,"n":194,"o":81.17,"t":"2026-10-08T19:15:00Z","v":5259,"vw":81.220627},{"c":81.39,"h":81.425,"l":81.27,"n":327,"o":81.3,"t":"2026-10-08T19:30:00Z","v":9268,"vw":81.334435},{"c":81.78,"h":81.78,"l":81.285,"n":950,"o":81.285,"t":"2026-10-08T19:45:00Z","v":35170,"vw":81.594035},{"c":81.69,"h":81.69,"l":81.69,"n":29,"o":81.69,"t":"2026-10-08T20:00:00Z","v":87582,"vw":81.69},{"c":82.24,"h":83.16,"l":81.44,"n":95,"o":81.44,"t":"2026-10-09T13:30:00Z","v":4520,"vw":81.86948},{"c":81.77,"h":81.77,"l":81.26,"n":103,"o":81.5,"t":"2026-10-09T13:45:00Z","v":3647,"vw":81.706832},{"c":81.03,"h":82,"l":81.03,"n":103,"o":81.51,"t":"2026-10-09T14:00:00Z","v":5447,"vw":81.616794},{"c":81.09,"h":81.45,"l":80.7101,"n":198,"o":80.7101,"t":"2026-10-09T14:15:00Z","v":7852,"vw":81.051886},{"c":81.13,"h":81.13,"l":81.045,"n":11,"o":81.045,"t":"2026-10-09T14:30:00Z","v":587,"vw":81.060539},{"c":81.14,"h":81.145,"l":81.1375,"n":15,"o":81.145,"t":"2026-10-09T15:00:00Z","v":434,"vw":81.140762},{"c":81.175,"h":81.175,"l":81.175,"n":3,"o":81.175,"t":"2026-10-09T15:15:00Z","v":113,"vw":81.175},{"c":81.155,"h":81.21,"l":80.99,"n":222,"o":81.175,"t":"2026-10-09T15:30:00Z","v":13688,"vw":81.097466},{"c":81.155,"h":81.155,"l":81.155,"n":14,"o":81.155,"t":"2026-10-09T15:45:00Z","v":181,"vw":81.155},{"c":81.09,"h":81.1938,"l":80.79,"n":134,"o":81.145,"t":"2026-10-09T16:00:00Z","v":6733,"vw":81.02317},{"c":81.325,"h":81.4,"l":81.31,"n":69,"o":81.39,"t":"2026-10-09T16:30:00Z","v":1582,"vw":81.362222},{"c":81.595,"h":81.65,"l":81.19,"n":204,"o":81.355,"t":"2026-10-09T16:45:00Z","v":6470,"vw":81.403591},{"c":81.46,"h":81.67,"l":81.42,"n":119,"o":81.595,"t":"2026-10-09T17:00:00Z","v":3896,"vw":81.529205},{"c":81.45,"h":81.54,"l":81.45,"n":80,"o":81.45,"t":"2026-10-09T17:15:00Z","v":2243,"vw":81.457097},{"c":81.43,"h":81.45,"l":81.36,"n":146,"o":81.45,"t":"2026-10-09T17:30:00Z","v":4167,"vw":81.432442},{"c":81.5475,"h":81.5475,"l":81.43,"n":43,"o":81.43,"t":"2026-10-09T17:45:00Z","v":1389,"vw":81.493981},{"c":81.6,"h":81.6,"l":81.52,"n":120,"o":81.555,"t":"2026-10-09T18:00:00Z","v":3891,"vw":81.541277},{"c":81.69,"h":81.69,"l":81.625,"n":83,"o":81.625,"t":"2026-10-09T18:15:00Z","v":1318,"vw":81.657452},{"c":81.895,"h":82.11,"l":81.75,"n":219,"o":81.75,"t":"2026-10-09T18:30:00Z","v":11892,"vw":81.905964},{"c":81.755,"h":81.96,"l":81.71,"n":194,"o":81.9,"t":"2026-10-09T18:45:00Z","v":8869,"vw":81.859082},{"c":81.86,"h":82.03,"l":81.77,"n":198,"o":81.82,"t":"2026-10-09T19:00:00Z","v":8277,"vw":81.921724},{"c":81.755,"h":81.84,"l":81.7,"n":144,"o":81.77,"t":"2026-10-09T19:15:00Z","v":8294,"vw":81.795324},{"c":81.83,"h":82.04,"l":81.75,"n":395,"o":81.75,"t":"2026-10-09T19:30:00Z","v":18949,"vw":81.828708},{"c":81.07,"h":81.985,"l":81,"n":844,"o":81.855,"t":"2026-10-09T19:45:00Z","v":28430,"vw":81.487532},{"c":81.13,"h":81.13,"l":81.13,"n":28,"o":81.13,"t":"2026-10-09T20:00:00Z","v":27792,"vw":81.13},{"c":81.13,"h":81.13,"l":81.13,"n":2,"o":81.13,"t":"2026-10-09T20:15:00Z","v":38592,"vw":81.13},{"c":80.325,"h":81.26,"l":79.3275,"n":250,"o":80.88,"t":"2026-10-12T13:30:00Z","v":5210,"vw":80.653876},{"c":80.525,"h":80.66,"l":80.225,"n":104,"o":80.24,"t":"2026-10-12T13:45:00Z","v":3323,"vw":80.410412},{"c":80.99,"h":80.99,"l":80.545,"n":141,"o":80.545,"t":"2026-10-12T14:00:00Z","v":4738,"vw":80.718529},{"c":81.06,"h":81.06,"l":81.015,"n":85,"o":81.015,"t":"2026-10-12T14:15:00Z","v":4829,"vw":81.055249},{"c":81.075,"h":81.08,"l":81.075,"n":17,"o":81.08,"t":"2026-10-12T14:30:00Z","v":366,"vw":81.0775},{"c":80.89,"h":81.125,"l":80.89,"n":17,"o":81.1,"t":"2026-10-12T14:45:00Z","v":1034,"vw":80.965556},{"c":80.425,"h":81.125,"l":80.39,"n":142,"o":81.125,"t":"2026-10-12T15:00:00Z","v":4707,"vw":80.705225},{"c":80.425,"h":80.425,"l":80.425,"n":12,"o":80.425,"t":"2026-10-12T15:15:00Z","v":302,"vw":80.425},{"c":80.525,"h":80.59,"l":80.33,"n":29,"o":80.59,"t":"2026-10-12T15:30:00Z","v":1257,"vw":80.407727},{"c":80.425,"h":80.56,"l":80.145,"n":124,"o":80.555,"t":"2026-10-12T15:45:00Z","v":5232,"vw":80.342423},{"c":80.405,"h":80.42,"l":80.2,"n":54,"o":80.42,"t":"2026-10-12T16:00:00Z","v":1568,"vw":80.258333},{"c":79.97,"h":80.395,"l":79.95,"n":92,"o":80.39,"t":"2026-10-12T16:15:00Z","v":2892,"vw":80.15411},{"c":80.135,"h":80.155,"l":79.92,"n":47,"o":80.155,"t":"2026-10-12T16:30:00Z","v":2058,"vw":80.04272},{"c":80.26,"h":80.33,"l":80.125,"n":121,"o":80.2,"t":"2026-10-12T16:45:00Z","v":5033,"vw":80.239117},{"c":80.17,"h":80.39,"l":80.17,"n":99,"o":80.265,"t":"2026-10-12T17:00:00Z","v":3800,"vw":80.272608},{"c":80.13,"h":80.25,"l":80.13,"n":61,"o":80.25,"t":"2026-10-12T17:15:00Z","v":1815,"vw":80.165455},{"c":80.17,"h":80.17,"l":80.17,"n":16,"o":80.17,"t":"2026-10-12T17:30:00Z","v":623,"vw":80.17},{"c":80.345,"h":80.42,"l":80.22,"n":56,"o":80.22,"t":"2026-10-12T17:45:00Z","v":1838,"vw":80.271452},{"c":80.38,"h":80.44,"l":80.38,"n":96,"o":80.38,"t":"2026-10-12T18:00:00Z","v":3189,"vw":80.410665},{"c":80.3,"h":80.5,"l":80.3,"n":115,"o":80.425,"t":"2026-10-12T18:15:00Z","v":2757,"vw":80.357917},{"c":80.45,"h":80.45,"l":80.3,"n":129,"o":80.31,"t":"2026-10-12T18:30:00Z","v":5142,"vw":80.399218},{"c":80.26,"h":80.34,"l":80.26,"n":113,"o":80.34,"t":"2026-10-12T18:45:00Z","v":2486,"vw":80.298788},{"c":80.22,"h":80.395,"l":80.22,"n":67,"o":80.395,"t":"2026-10-12T19:00:00Z","v":1473,"vw":80.271062},{"c":80.19,"h":80.44,"l":80.19,"n":133,"o":80.2526,"t":"2026-10-12T19:15:00Z","v":3516,"vw":80.265027},{"c":80.29,"h":80.35,"l":80.04,"n":425,"o":80.14,"t":"2026-10-12T19:30:00Z","v":13299,"vw":80.206672},{"c":80.32,"h":80.685,"l":80.1,"n":975,"o":80.28,"t":"2026-10-12T19:45:00Z","v":37107,"vw":80.302906},{"c":80.29,"h":80.29,"l":80.29,"n":40,"o":80.29,"t":"2026-10-12T20:00:00Z","v":47198,"vw":80.29},{"c":80.9,"h":81.4,"l":79.14,"n":743,"o":80.93,"t":"2026-10-13T13:30:00Z","v":20520,"vw":80.710654},{"c":80.3525,"h":80.91,"l":80.14,"n":158,"o":80.8975,"t":"2026-10-13T13:45:00Z","v":10057,"vw":80.767186},{"c":80.545,"h":80.99,"l":80.45,"n":122,"o":80.595,"t":"2026-10-13T14:00:00Z","v":4496,"vw":80.588404},{"c":80.18,"h":80.56,"l":80.17,"n":138,"o":80.42,"t":"2026-10-13T14:30:00Z","v":3339,"vw":80.439111},{"c":80.37,"h":80.69,"l":79.9501,"n":278,"o":80.3275,"t":"2026-10-13T14:45:00Z","v":18356,"vw":80.484182},{"c":80.555,"h":80.555,"l":80.37,"n":58,"o":80.525,"t":"2026-10-13T15:00:00Z","v":5516,"vw":80.524969},{"c":80.66,"h":80.67,"l":80.31,"n":166,"o":80.37,"t":"2026-10-13T15:15:00Z","v":7492,"vw":80.473249},{"c":80.37,"h":80.68,"l":80.28,"n":71,"o":80.68,"t":"2026-10-13T15:30:00Z","v":4194,"vw":80.444939},{"c":80.58,"h":80.59,"l":80.28,"n":59,"o":80.45,"t":"2026-10-13T15:45:00Z","v":4901,"vw":80.490655},{"c":80.54,"h":80.59,"l":80.54,"n":39,"o":80.56,"t":"2026-10-13T16:00:00Z","v":1698,"vw":80.561538},{"c":80.44,"h":80.565,"l":80.44,"n":57,"o":80.565,"t":"2026-10-13T16:15:00Z","v":1768,"vw":80.482194},{"c":80.42,"h":80.48,"l":80.28,"n":97,"o":80.4,"t":"2026-10-13T16:30:00Z","v":4854,"vw":80.430392},{"c":80.56,"h":80.605,"l":80.425,"n":124,"o":80.43,"t":"2026-10-13T16:45:00Z","v":4445,"vw":80.514135},{"c":80.8,"h":80.84,"l":80.65,"n":116,"o":80.66,"t":"2026-10-13T17:00:00Z","v":4109,"vw":80.710652},{"c":80.83,"h":80.83,"l":80.56,"n":73,"o":80.56,"t":"2026-10-13T17:15:00Z","v":1566,"vw":80.756875},{"c":80.92,"h":81.03,"l":80.84,"n":168,"o":80.84,"t":"2026-10-13T17:30:00Z","v":5340,"vw":80.917605},{"c":80.795,"h":80.96,"l":80.64,"n":149,"o":80.96,"t":"2026-10-13T17:45:00Z","v":4570,"vw":80.809038},{"c":80.92,"h":80.96,"l":80.79,"n":176,"o":80.79,"t":"2026-10-13T18:00:00Z","v":6755,"vw":80.861595},{"c":80.7,"h":80.9537,"l":80.7,"n":176,"o":80.87,"t":"2026-10-13T18:15:00Z","v":7692,"vw":80.875603},{"c":81.01,"h":81.03,"l":80.7,"n":143,"o":80.83,"t":"2026-10-13T18:30:00Z","v":3708,"vw":80.953951},{"c":81.11,"h":81.11,"l":80.9,"n":175,"o":81.05,"t":"2026-10-13T18:45:00Z","v":6156,"vw":81.025096},{"c":80.81,"h":81.18,"l":80.81,"n":231,"o":81.18,"t":"2026-10-13T19:00:00Z","v":7270,"vw":80.972304},{"c":80.79,"h":80.85,"l":80.765,"n":134,"o":80.82,"t":"2026-10-13T19:15:00Z","v":3590,"vw":80.801597},{"c":80.77,"h":80.89,"l":80.77,"n":168,"o":80.81,"t":"2026-10-13T19:30:00Z","v":5675,"vw":80.794801},{"c":80.67,"h":81.02,"l":80.67,"n":943,"o":80.81,"t":"2026-10-13T19:45:00Z","v":30814,"vw":80.887129},{"c":80.75,"h":80.75,"l":80.75,"n":23,"o":80.75,"t":"2026-10-13T20:00:00Z","v":31689,"vw":80.75},{"c":80.3,"h":81.16,"l":80.3,"n":89,"o":80.75,"t":"2026-10-14T13:30:00Z","v":4117,"vw":80.830415},{"c":78.5,"h":79.875,"l":78.5,"n":806,"o":79.79,"t":"2026-10-14T13:45:00Z","v":29675,"vw":79.038769},{"c":79.2,"h":79.2,"l":78.11,"n":221,"o":78.12,"t":"2026-10-14T14:00:00Z","v":5790,"vw":78.644858},{"c":79.26,"h":79.505,"l":78.97,"n":206,"o":78.97,"t":"2026-10-14T14:15:00Z","v":5444,"vw":79.372847},{"c":79.25,"h":79.445,"l":79.25,"n":84,"o":79.39,"t":"2026-10-14T14:30:00Z","v":1634,"vw":79.3775},{"c":79.41,"h":79.515,"l":79.335,"n":137,"o":79.43,"t":"2026-10-14T14:45:00Z","v":2623,"vw":79.424493},{"c":80.06,"h":80.06,"l":79.385,"n":185,"o":79.385,"t":"2026-10-14T15:00:00Z","v":5829,"vw":79.698264},{"c":80.54,"h":80.67,"l":80.03,"n":299,"o":80.03,"t":"2026-10-14T15:15:00Z","v":7744,"vw":80.477907},{"c":80.3,"h":80.59,"l":80.3,"n":150,"o":80.45,"t":"2026-10-14T15:30:00Z","v":5818,"vw":80.407263},{"c":80.13,"h":80.28,"l":80.13,"n":61,"o":80.28,"t":"2026-10-14T15:45:00Z","v":1228,"vw":80.16},{"c":80.26,"h":80.27,"l":79.87,"n":188,"o":80.07,"t":"2026-10-14T16:00:00Z","v":4949,"vw":80.105409},{"c":80.385,"h":80.4775,"l":80.215,"n":205,"o":80.24,"t":"2026-10-14T16:15:00Z","v":4649,"vw":80.348611},{"c":80.36,"h":80.565,"l":80.36,"n":118,"o":80.51,"t":"2026-10-14T16:30:00Z","v":2386,"vw":80.477727},{"c":80.4025,"h":80.4025,"l":80.3,"n":37,"o":80.3,"t":"2026-10-14T16:45:00Z","v":524,"vw":80.368333},{"c":80.525,"h":80.525,"l":80.27,"n":130,"o":80.31,"t":"2026-10-14T17:00:00Z","v":3637,"vw":80.360158},{"c":80.4225,"h":80.57,"l":80.41,"n":103,"o":80.475,"t":"2026-10-14T17:15:00Z","v":3377,"vw":80.486243},{"c":80.005,"h":80.44,"l":80.005,"n":150,"o":80.42,"t":"2026-10-14T17:30:00Z","v":5860,"vw":80.226657},{"c":79.86,"h":79.995,"l":79.78,"n":156,"o":79.995,"t":"2026-10-14T17:45:00Z","v":5172,"vw":79.880556},{"c":80.255,"h":80.255,"l":79.96,"n":154,"o":79.96,"t":"2026-10-14T18:00:00Z","v":3856,"vw":80.063421},{"c":80.04,"h":80.2325,"l":80.04,"n":202,"o":80.185,"t":"2026-10-14T18:15:00Z","v":5465,"vw":80.146917},{"c":79.8125,"h":79.87,"l":79.805,"n":73,"o":79.87,"t":"2026-10-14T18:30:00Z","v":1114,"vw":79.839068},{"c":79.5,"h":79.83,"l":79.5,"n":196,"o":79.63,"t":"2026-10-14T18:45:00Z","v":5108,"vw":79.665239},{"c":79.66,"h":79.75,"l":79.53,"n":159,"o":79.53,"t":"2026-10-14T19:00:00Z","v":5253,"vw":79.62189},{"c":79.3,"h":79.695,"l":79.3,"n":204,"o":79.695,"t":"2026-10-14T19:15:00Z","v":3724,"vw":79.514412},{"c":79.15,"h":79.425,"l":79.05,"n":285,"o":79.425,"t":"2026-10-14T19:30:00Z","v":11090,"vw":79.195618},{"c":78.445,"h":79.555,"l":78.39,"n":1243,"o":79.255,"t":"2026-10-14T19:45:00Z","v":60301,"vw":78.749332},{"c":78.47,"h":78.47,"l":78.47,"n":30,"o":78.47,"t":"2026-10-14T20:00:00Z","v":50152,"vw":78.47},{"c":78.47,"h":78.47,"l":78.47,"n":1,"o":78.47,"t":"2026-10-14T20:15:00Z","v":384,"vw":78.47},{"c":78.47,"h":78.47,"l":78.47,"n":1,"o":78.47,"t":"2026-10-15T11:00:00Z","v":200,"vw":78.47},{"c":80.86,"h":81.48,"l":79.735,"n":249,"o":79.83,"t":"2026-10-15T13:30:00Z","v":16860,"vw":80.337829},{"c":81.55,"h":81.965,"l":80.38,"n":661,"o":80.5,"t":"2026-10-15T13:45:00Z","v":34725,"vw":80.839004},{"c":81.695,"h":81.735,"l":81.19,"n":91,"o":81.25,"t":"2026-10-15T14:00:00Z","v":2206,"vw":81.38057},{"c":81.665,"h":81.72,"l":81.57,"n":91,"o":81.71,"t":"2026-10-15T14:15:00Z","v":3964,"vw":81.646936},{"c":80.715,"h":81.685,"l":80.715,"n":172,"o":81.58,"t":"2026-10-15T14:30:00Z","v":5845,"vw":81.371354},{"c":80.54,"h":80.59,"l":80.46,"n":192,"o":80.5,"t":"2026-10-15T14:45:00Z","v":4069,"vw":80.524423},{"c":80.295,"h":80.63,"l":80.28,"n":119,"o":80.475,"t":"2026-10-15T15:00:00Z","v":3876,"vw":80.455879},{"c":80.05,"h":80.1,"l":79.835,"n":182,"o":80.07,"t":"2026-10-15T15:15:00Z","v":4832,"vw":80.003259},{"c":80.6,"h":80.61,"l":80.02,"n":176,"o":80.19,"t":"2026-10-15T15:30:00Z","v":16355,"vw":80.116414},{"c":80.395,"h":80.46,"l":80.395,"n":64,"o":80.46,"t":"2026-10-15T15:45:00Z","v":1668,"vw":80.433374},{"c":80.38,"h":80.4,"l":80.28,"n":37,"o":80.28,"t":"2026-10-15T16:00:00Z","v":644,"vw":80.341916},{"c":80.38,"h":80.45,"l":80.31,"n":220,"o":80.39,"t":"2026-10-15T16:15:00Z","v":8340,"vw":80.382017},{"c":80.4,"h":80.51,"l":80.39,"n":92,"o":80.41,"t":"2026-10-15T16:30:00Z","v":2089,"vw":80.43},{"c":80.29,"h":80.345,"l":80.29,"n":64,"o":80.2975,"t":"2026-10-15T16:45:00Z","v":1573,"vw":80.304643},{"c":79.975,"h":80.25,"l":79.975,"n":88,"o":80.25,"t":"2026-10-15T17:00:00Z","v":4741,"vw":80.197267},{"c":80.12,"h":80.12,"l":80.02,"n":34,"o":80.02,"t":"2026-10-15T17:15:00Z","v":558,"vw":80.07},{"c":79.85,"h":79.96,"l":79.85,"n":78,"o":79.96,"t":"2026-10-15T17:30:00Z","v":1835,"vw":79.88875},{"c":79.68,"h":79.825,"l":79.55,"n":245,"o":79.825,"t":"2026-10-15T17:45:00Z","v":7032,"vw":79.712816},{"c":79.26,"h":79.65,"l":79.25,"n":112,"o":79.65,"t":"2026-10-15T18:00:00Z","v":2863,"vw":79.465381},{"c":79.533,"h":79.69,"l":79.44,"n":224,"o":79.45,"t":"2026-10-15T18:15:00Z","v":7166,"vw":79.558832},{"c":79.47,"h":79.6505,"l":79.4,"n":184,"o":79.48,"t":"2026-10-15T18:30:00Z","v":4983,"vw":79.50933},{"c":79.315,"h":79.39,"l":79.25,"n":109,"o":79.39,"t":"2026-10-15T18:45:00Z","v":3672,"vw":79.31967},{"c":79,"h":79.38,"l":79,"n":162,"o":79.38,"t":"2026-10-15T19:00:00Z","v":3445,"vw":79.151538},{"c":78.72,"h":78.95,"l":78.7,"n":375,"o":78.95,"t":"2026-10-15T19:15:00Z","v":7804,"vw":78.812593},{"c":78.83,"h":79,"l":78.62,"n":347,"o":78.62,"t":"2026-10-15T19:30:00Z","v":10182,"vw":78.837113},{"c":78.89,"h":79.44,"l":78.79,"n":1478,"o":78.89,"t":"2026-10-15T19:45:00Z","v":50466,"vw":79.054706},{"c":78.95,"h":78.95,"l":78.95,"n":19,"o":78.95,"t":"2026-10-15T20:00:00Z","v":41959,"vw":78.95},{"c":78.95,"h":78.95,"l":78.95,"n":1,"o":78.95,"t":"2026-10-15T20:15:00Z","v":768,"vw":78.95},{"c":78.98,"h":79.44,"l":77.79,"n":54,"o":79.33,"t":"2026-10-16T13:30:00Z","v":6006,"vw":79.207287},{"c":80.225,"h":80.225,"l":80.07,"n":29,"o":80.07,"t":"2026-10-16T13:45:00Z","v":489,"vw":80.157609},{"c":80.02,"h":80.02,"l":80.02,"n":8,"o":80.02,"t":"2026-10-16T14:00:00Z","v":124,"vw":80.02},{"c":79.75,"h":79.75,"l":79.27,"n":125,"o":79.74,"t":"2026-10-16T14:15:00Z","v":2894,"vw":79.566154},{"c":79.31,"h":79.7975,"l":79.25,"n":142,"o":79.7975,"t":"2026-10-16T14:30:00Z","v":3443,"vw":79.483276},{"c":79.99,"h":80.07,"l":79.58,"n":174,"o":79.8351,"t":"2026-10-16T14:45:00Z","v":8975,"vw":79.908759},{"c":79.89,"h":80.005,"l":79.69,"n":169,"o":79.88,"t":"2026-10-16T15:00:00Z","v":5252,"vw":79.915306},{"c":79.725,"h":79.73,"l":79.52,"n":54,"o":79.61,"t":"2026-10-16T15:15:00Z","v":1628,"vw":79.652727},{"c":79.605,"h":79.605,"l":79.27,"n":84,"o":79.49,"t":"2026-10-16T15:30:00Z","v":2099,"vw":79.412292},{"c":79.42,"h":79.59,"l":79.31,"n":76,"o":79.57,"t":"2026-10-16T15:45:00Z","v":2652,"vw":79.484667},{"c":79.18,"h":79.365,"l":79.18,"n":58,"o":79.29,"t":"2026-10-16T16:00:00Z","v":1350,"vw":79.260625},{"c":79.01,"h":79.22,"l":78.99,"n":209,"o":79.18,"t":"2026-10-16T16:15:00Z","v":5649,"vw":79.082685},{"c":79.22,"h":79.3,"l":79.04,"n":96,"o":79.165,"t":"2026-10-16T16:30:00Z","v":2834,"vw":79.209333},{"c":79.23,"h":79.73,"l":79.21,"n":249,"o":79.35,"t":"2026-10-16T16:45:00Z","v":8495,"vw":79.453779},{"c":79,"h":79.315,"l":79,"n":136,"o":79.28,"t":"2026-10-16T17:00:00Z","v":2618,"vw":79.242857},{"c":79.27,"h":79.35,"l":79.1,"n":99,"o":79.17,"t":"2026-10-16T17:15:00Z","v":2366,"vw":79.2225},{"c":79.165,"h":79.24,"l":79,"n":197,"o":79.24,"t":"2026-10-16T17:30:00Z","v":5034,"vw":79.124536},{"c":79.035,"h":79.21,"l":78.96,"n":168,"o":79.16,"t":"2026-10-16T17:45:00Z","v":2823,"vw":79.087092},{"c":78.74,"h":78.96,"l":78.63,"n":76,"o":78.96,"t":"2026-10-16T18:00:00Z","v":1633,"vw":78.75375},{"c":78.6845,"h":78.885,"l":78.38,"n":167,"o":78.74,"t":"2026-10-16T18:15:00Z","v":5086,"vw":78.632175},{"c":78.47,"h":78.58,"l":78.35,"n":98,"o":78.58,"t":"2026-10-16T18:30:00Z","v":2198,"vw":78.481786},{"c":78.21,"h":78.58,"l":78.18,"n":316,"o":78.53,"t":"2026-10-16T18:45:00Z","v":11447,"vw":78.378044},{"c":78.31,"h":78.615,"l":78.195,"n":405,"o":78.21,"t":"2026-10-16T19:00:00Z","v":12706,"vw":78.323582},{"c":78.443,"h":78.495,"l":78.22,"n":421,"o":78.29,"t":"2026-10-16T19:15:00Z","v":14263,"vw":78.333937},{"c":78.57,"h":78.69,"l":78.28,"n":412,"o":78.385,"t":"2026-10-16T19:30:00Z","v":11766,"vw":78.517731},{"c":78.72,"h":78.925,"l":78.58,"n":1203,"o":78.69,"t":"2026-10-16T19:45:00Z","v":38602,"vw":78.758813},{"c":78.75,"h":78.75,"l":78.75,"n":37,"o":78.75,"t":"2026-10-16T20:00:00Z","v":47918,"vw":78.75},{"c":78.75,"h":78.75,"l":78.3797,"n":2,"o":78.3797,"t":"2026-10-16T20:15:00Z","v":10525,"vw":78.433741},{"c":77.635,"h":78.38,"l":77.635,"n":130,"o":78.37,"t":"2026-10-19T13:30:00Z","v":5169,"vw":78.229801},{"c":77.565,"h":78.535,"l":77.565,"n":27,"o":78.535,"t":"2026-10-19T13:45:00Z","v":1244,"vw":78.122},{"c":78.27,"h":78.49,"l":77.59,"n":118,"o":78.135,"t":"2026-10-19T14:00:00Z","v":8423,"vw":78.149573},{"c":78.36,"h":78.36,"l":78.05,"n":100,"o":78.258,"t":"2026-10-19T14:15:00Z","v":4000,"vw":78.233256},{"c":78.27,"h":78.435,"l":78.24,"n":76,"o":78.435,"t":"2026-10-19T14:30:00Z","v":2168,"vw":78.329848},{"c":78.22,"h":78.22,"l":78.11,"n":37,"o":78.11,"t":"2026-10-19T14:45:00Z","v":982,"vw":78.1375},{"c":78.24,"h":78.31,"l":78.17,"n":23,"o":78.31,"t":"2026-10-19T15:00:00Z","v":740,"vw":78.24},{"c":78.33,"h":78.63,"l":78.07,"n":191,"o":78.63,"t":"2026-10-19T15:15:00Z","v":5719,"vw":78.336504},{"c":78.24,"h":78.41,"l":78.24,"n":55,"o":78.41,"t":"2026-10-19T15:30:00Z","v":1060,"vw":78.2825},{"c":78.2,"h":78.3,"l":78.2,"n":48,"o":78.21,"t":"2026-10-19T15:45:00Z","v":1594,"vw":78.2325},{"c":78.01,"h":78.01,"l":78.01,"n":8,"o":78.01,"t":"2026-10-19T16:00:00Z","v":163,"vw":78.01},{"c":78.215,"h":78.215,"l":78.015,"n":120,"o":78.065,"t":"2026-10-19T16:15:00Z","v":3306,"vw":78.117667},{"c":78.52,"h":78.66,"l":78.365,"n":137,"o":78.365,"t":"2026-10-19T16:30:00Z","v":4956,"vw":78.470882},{"c":78.595,"h":78.69,"l":78.41,"n":138,"o":78.52,"t":"2026-10-19T16:45:00Z","v":4309,"vw":78.550586},{"c":78.71,"h":78.76,"l":78.54,"n":92,"o":78.545,"t":"2026-10-19T17:00:00Z","v":2979,"vw":78.59442},{"c":78.69,"h":78.71,"l":78.595,"n":83,"o":78.635,"t":"2026-10-19T17:15:00Z","v":2069,"vw":78.647409},{"c":78.8,"h":78.8,"l":78.58,"n":157,"o":78.75,"t":"2026-10-19T17:30:00Z","v":2976,"vw":78.675358},{"c":78.785,"h":78.8,"l":78.785,"n":48,"o":78.8,"t":"2026-10-19T17:45:00Z","v":1270,"vw":78.78936},{"c":78.935,"h":78.935,"l":78.79,"n":92,"o":78.79,"t":"2026-10-19T18:00:00Z","v":3626,"vw":78.812047},{"c":78.995,"h":79.1,"l":78.905,"n":109,"o":78.915,"t":"2026-10-19T18:15:00Z","v":3043,"vw":78.96632},{"c":78.98,"h":79.05,"l":78.98,"n":107,"o":79.05,"t":"2026-10-19T18:30:00Z","v":2240,"vw":79.012238},{"c":79,"h":79.15,"l":78.84,"n":210,"o":78.975,"t":"2026-10-19T18:45:00Z","v":4893,"vw":79.012519},{"c":78.85,"h":78.89,"l":78.7525,"n":239,"o":78.85,"t":"2026-10-19T19:00:00Z","v":4697,"vw":78.847347},{"c":78.75,"h":78.97,"l":78.645,"n":166,"o":78.9,"t":"2026-10-19T19:15:00Z","v":4348,"vw":78.840087},{"c":78.88,"h":78.88,"l":78.53,"n":286,"o":78.56,"t":"2026-10-19T19:30:00Z","v":6152,"vw":78.61759},{"c":79.33,"h":79.35,"l":78.9325,"n":912,"o":79.18,"t":"2026-10-19T19:45:00Z","v":20138,"vw":79.170025},{"c":79.31,"h":79.31,"l":79.31,"n":28,"o":79.31,"t":"2026-10-19T20:00:00Z","v":80093,"vw":79.31},{"c":80.39,"h":80.8,"l":79.87,"n":104,"o":79.94,"t":"2026-10-20T13:30:00Z","v":6256,"vw":80.403386},{"c":80.9,"h":80.965,"l":80.9,"n":10,"o":80.965,"t":"2026-10-20T13:45:00Z","v":306,"vw":80.937079},{"c":80.23,"h":80.52,"l":80.2,"n":96,"o":80.3,"t":"2026-10-20T14:00:00Z","v":5042,"vw":80.463692},{"c":80.535,"h":80.535,"l":80.32,"n":65,"o":80.325,"t":"2026-10-20T14:15:00Z","v":2738,"vw":80.422271},{"c":80.845,"h":80.845,"l":80.3425,"n":59,"o":80.3425,"t":"2026-10-20T14:30:00Z","v":1341,"vw":80.621875},{"c":80.715,"h":80.88,"l":80.5755,"n":57,"o":80.805,"t":"2026-10-20T14:45:00Z","v":1456,"vw":80.754397},{"c":80.52,"h":80.96,"l":80.52,"n":103,"o":80.96,"t":"2026-10-20T15:00:00Z","v":1996,"vw":80.653333},{"c":80.93,"h":80.93,"l":80.67,"n":58,"o":80.67,"t":"2026-10-20T15:15:00Z","v":1482,"vw":80.843917},{"c":80.95,"h":80.95,"l":80.95,"n":35,"o":80.95,"t":"2026-10-20T15:30:00Z","v":802,"vw":80.95},{"c":81.01,"h":81.175,"l":80.99,"n":116,"o":80.99,"t":"2026-10-20T15:45:00Z","v":2490,"vw":81.065037},{"c":81.05,"h":81.05,"l":80.82,"n":158,"o":80.97,"t":"2026-10-20T16:15:00Z","v":3839,"vw":80.92756},{"c":81.11,"h":81.11,"l":81,"n":38,"o":81,"t":"2026-10-20T16:30:00Z","v":1204,"vw":81.088324},{"c":81.23,"h":81.23,"l":81.11,"n":10,"o":81.11,"t":"2026-10-20T16:45:00Z","v":532,"vw":81.154247},{"c":80.97,"h":81,"l":80.97,"n":75,"o":81,"t":"2026-10-20T17:00:00Z","v":2080,"vw":80.990566},{"c":81.27,"h":81.27,"l":81.15,"n":124,"o":81.15,"t":"2026-10-20T17:15:00Z","v":3583,"vw":81.241095},{"c":81.295,"h":81.295,"l":81.295,"n":11,"o":81.295,"t":"2026-10-20T17:30:00Z","v":148,"vw":81.295},{"c":81.41,"h":81.41,"l":81.29,"n":91,"o":81.29,"t":"2026-10-20T17:45:00Z","v":1913,"vw":81.355},{"c":81.3,"h":81.3801,"l":81.3,"n":103,"o":81.38,"t":"2026-10-20T18:00:00Z","v":2344,"vw":81.362509},{"c":81.365,"h":81.44,"l":81.365,"n":132,"o":81.37,"t":"2026-10-20T18:15:00Z","v":2051,"vw":81.3875},{"c":81.405,"h":81.49,"l":81.36,"n":112,"o":81.47,"t":"2026-10-20T18:30:00Z","v":1853,"vw":81.444},{"c":81.48,"h":81.56,"l":81.29,"n":251,"o":81.405,"t":"2026-10-20T18:45:00Z","v":7894,"vw":81.392498},{"c":81.5,"h":81.5,"l":81.47,"n":32,"o":81.47,"t":"2026-10-20T19:00:00Z","v":1271,"vw":81.490964},{"c":81.469,"h":81.469,"l":81.39,"n":101,"o":81.39,"t":"2026-10-20T19:15:00Z","v":935,"vw":81.433},{"c":81.47,"h":81.49,"l":81.31,"n":261,"o":81.47,"t":"2026-10-20T19:30:00Z","v":6591,"vw":81.402011},{"c":81.78,"h":81.96,"l":81.395,"n":868,"o":81.395,"t":"2026-10-20T19:45:00Z","v":23192,"vw":81.780639},{"c":81.82,"h":81.82,"l":81.82,"n":33,"o":81.82,"t":"2026-10-20T20:00:00Z","v":56768,"vw":81.82},{"c":81.82,"h":81.82,"l":81.82,"n":1,"o":81.82,"t":"2026-10-20T20:15:00Z","v":3072,"vw":81.82},{"c":81.8,"h":82.385,"l":81.26,"n":44,"o":81.26,"t":"2026-10-21T13:30:00Z","v":1376,"vw":81.778856},{"c":81.745,"h":81.79,"l":81,"n":131,"o":81.405,"t":"2026-10-21T13:45:00Z","v":3122,"vw":81.31219},{"c":81.155,"h":81.7799,"l":80.97,"n":64,"o":81.305,"t":"2026-10-21T14:00:00Z","v":2439,"vw":81.400734},{"c":81.04,"h":81.25,"l":80.915,"n":136,"o":81.11,"t":"2026-10-21T14:15:00Z","v":4916,"vw":81.080276},{"c":81.65,"h":81.705,"l":81.24,"n":121,"o":81.26,"t":"2026-10-21T14:30:00Z","v":3942,"vw":81.490994},{"c":81.55,"h":81.8295,"l":81.55,"n":76,"o":81.62,"t":"2026-10-21T14:45:00Z","v":2913,"vw":81.587533},{"c":81.32,"h":81.56,"l":81.32,"n":121,"o":81.56,"t":"2026-10-21T15:00:00Z","v":2568,"vw":81.46625},{"c":81.72,"h":81.72,"l":81.25,"n":191,"o":81.31,"t":"2026-10-21T15:15:00Z","v":5434,"vw":81.464087},{"c":81.63,"h":81.845,"l":81.49,"n":112,"o":81.845,"t":"2026-10-21T15:30:00Z","v":2921,"vw":81.695},{"c":81.84,"h":81.84,"l":81.56,"n":103,"o":81.63,"t":"2026-10-21T15:45:00Z","v":3319,"vw":81.708601},{"c":81.83,"h":81.835,"l":81.81,"n":22,"o":81.81,"t":"2026-10-21T16:00:00Z","v":608,"vw":81.82125},{"c":81.86,"h":81.86,"l":81.68,"n":99,"o":81.68,"t":"2026-10-21T16:15:00Z","v":2270,"vw":81.814577},{"c":81.745,"h":81.955,"l":81.73,"n":104,"o":81.87,"t":"2026-10-21T16:30:00Z","v":3793,"vw":81.851553},{"c":81.83,"h":82.03,"l":81.825,"n":47,"o":81.825,"t":"2026-10-21T16:45:00Z","v":1491,"vw":81.862361},{"c":81.585,"h":81.92,"l":81.56,"n":258,"o":81.85,"t":"2026-10-21T17:00:00Z","v":8145,"vw":81.7232},{"c":81.585,"h":81.585,"l":81.55,"n":46,"o":81.585,"t":"2026-10-21T17:15:00Z","v":1260,"vw":81.577361},{"c":81.42,"h":81.52,"l":81.42,"n":142,"o":81.49,"t":"2026-10-21T17:30:00Z","v":5631,"vw":81.463501},{"c":81.675,"h":81.675,"l":81.5,"n":91,"o":81.52,"t":"2026-10-21T17:45:00Z","v":2230,"vw":81.566254},{"c":81.4,"h":81.53,"l":81.37,"n":138,"o":81.53,"t":"2026-10-21T18:00:00Z","v":4690,"vw":81.443245},{"c":81.42,"h":81.485,"l":81.41,"n":132,"o":81.485,"t":"2026-10-21T18:15:00Z","v":3390,"vw":81.433158},{"c":81.245,"h":81.5,"l":81.245,"n":252,"o":81.42,"t":"2026-10-21T18:30:00Z","v":7385,"vw":81.418371},{"c":80.905,"h":81.37,"l":80.905,"n":192,"o":81.195,"t":"2026-10-21T18:45:00Z","v":6125,"vw":81.166194},{"c":80.945,"h":80.945,"l":80.8,"n":101,"o":80.8,"t":"2026-10-21T19:00:00Z","v":2334,"vw":80.908392},{"c":81.26,"h":81.295,"l":80.97,"n":319,"o":81.01,"t":"2026-10-21T19:15:00Z","v":8359,"vw":81.09581},{"c":81.45,"h":81.59,"l":81.185,"n":221,"o":81.185,"t":"2026-10-21T19:30:00Z","v":4891,"vw":81.376719},{"c":81.85,"h":81.89,"l":81.465,"n":1204,"o":81.59,"t":"2026-10-21T19:45:00Z","v":35405,"vw":81.739407},{"c":81.75,"h":81.75,"l":81.75,"n":27,"o":81.75,"t":"2026-10-21T20:00:00Z","v":36710,"vw":81.75},{"c":81.75,"h":81.75,"l":81.75,"n":1,"o":81.75,"t":"2026-10-21T20:15:00Z","v":6144,"vw":81.75},{"c":83.15,"h":83.21,"l":82.45,"n":126,"o":82.45,"t":"2026-10-22T13:30:00Z","v":4940,"vw":82.690502},{"c":83.265,"h":83.45,"l":83.25,"n":100,"o":83.28,"t":"2026-10-22T13:45:00Z","v":2174,"vw":83.298333},{"c":83.2625,"h":83.55,"l":83.13,"n":112,"o":83.25,"t":"2026-10-22T14:00:00Z","v":3939,"vw":83.276273},{"c":83.56,"h":83.585,"l":83.52,"n":38,"o":83.585,"t":"2026-10-22T14:15:00Z","v":1342,"vw":83.570408},{"c":83.38,"h":83.73,"l":83.38,"n":106,"o":83.73,"t":"2026-10-22T14:30:00Z","v":3367,"vw":83.47402},{"c":83.69,"h":83.69,"l":83.41,"n":112,"o":83.55,"t":"2026-10-22T14:45:00Z","v":3145,"vw":83.5195},{"c":84,"h":84.03,"l":83.58,"n":146,"o":83.89,"t":"2026-10-22T15:00:00Z","v":3532,"vw":83.892433},{"c":84.035,"h":84.16,"l":83.89,"n":88,"o":84,"t":"2026-10-22T15:15:00Z","v":1982,"vw":84.054171},{"c":83.875,"h":84.09,"l":83.74,"n":158,"o":84.09,"t":"2026-10-22T15:30:00Z","v":7218,"vw":83.968028},{"c":84.22,"h":84.22,"l":83.88,"n":183,"o":83.88,"t":"2026-10-22T15:45:00Z","v":3592,"vw":84.04314},{"c":84.16,"h":84.28,"l":84.15,"n":138,"o":84.28,"t":"2026-10-22T16:00:00Z","v":2210,"vw":84.215803},{"c":84.155,"h":84.155,"l":84.155,"n":15,"o":84.155,"t":"2026-10-22T16:15:00Z","v":544,"vw":84.155},{"c":84.21,"h":84.28,"l":84.035,"n":197,"o":84.13,"t":"2026-10-22T16:30:00Z","v":5439,"vw":84.138311},{"c":84.2825,"h":84.32,"l":84.15,"n":146,"o":84.15,"t":"2026-10-22T16:45:00Z","v":3376,"vw":84.211974},{"c":84.3,"h":84.3,"l":84.22,"n":71,"o":84.22,"t":"2026-10-22T17:00:00Z","v":1704,"vw":84.241324},{"c":84.13,"h":84.24,"l":84.085,"n":114,"o":84.24,"t":"2026-10-22T17:15:00Z","v":2671,"vw":84.15902},{"c":84.24,"h":84.24,"l":84.13,"n":126,"o":84.13,"t":"2026-10-22T17:30:00Z","v":2513,"vw":84.195507},{"c":84.4,"h":84.4,"l":84.085,"n":231,"o":84.155,"t":"2026-10-22T17:45:00Z","v":4850,"vw":84.22093},{"c":84.46,"h":84.46,"l":84.37,"n":26,"o":84.37,"t":"2026-10-22T18:00:00Z","v":778,"vw":84.425},{"c":84.52,"h":84.52,"l":84.44,"n":126,"o":84.46,"t":"2026-10-22T18:15:00Z","v":2645,"vw":84.493182},{"c":84.345,"h":84.52,"l":84.3,"n":120,"o":84.52,"t":"2026-10-22T18:30:00Z","v":1825,"vw":84.405625},{"c":84.41,"h":84.47,"l":84.225,"n":244,"o":84.46,"t":"2026-10-22T18:45:00Z","v":7277,"vw":84.390571},{"c":84.57,"h":84.57,"l":84.4,"n":228,"o":84.4,"t":"2026-10-22T19:00:00Z","v":5264,"vw":84.496793},{"c":84.68,"h":84.68,"l":84.52,"n":268,"o":84.535,"t":"2026-10-22T19:15:00Z","v":9115,"vw":84.591648},{"c":84.77,"h":84.92,"l":84.5801,"n":455,"o":84.62,"t":"2026-10-22T19:30:00Z","v":10310,"vw":84.7013},{"c":84.85,"h":85.295,"l":84.77,"n":1286,"o":84.77,"t":"2026-10-22T19:45:00Z","v":29410,"vw":84.975059},{"c":84.9,"h":84.9,"l":84.9,"n":33,"o":84.9,"t":"2026-10-22T20:00:00Z","v":33895,"vw":84.9}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8086937771715522,"strike":114.67387554343105,"iv":0.7603684498227014,"gamma":0.009793891777524096,"theta":-0.05681011655506748,"vega":0.041864573406615174,"rho":0.005908293454303865,"breakevenPct":36.021871991286915},{"delta":0.15,"premium":1.075,"strike":104.0074900973828,"iv":0.6270959714254736,"gamma":0.015655058172610443,"theta":-0.06163420343715871,"vega":0.05572068583608425,"rho":0.00895462097806573,"breakevenPct":23.772073141793626},{"delta":0.2,"premium":1.1547148366308386,"strike":96.01425816845807,"iv":0.46288052755891196,"gamma":0.025528508167368097,"theta":-0.05510598573606197,"vega":0.06682035885769722,"rho":0.012069520019028866,"breakevenPct":14.451087167360303},{"delta":0.25,"premium":1.4268191058013155,"strike":93.26331651171506,"iv":0.4245039180441575,"gamma":0.03112182745241922,"theta":-0.0567595105046094,"vega":0.07480518314027167,"rho":0.015145723840098674,"breakevenPct":11.531372929936838},{"delta":0.3,"premium":1.7305295642086866,"strike":91.16876162614699,"iv":0.4031278474124775,"gamma":0.03592168146241972,"theta":-0.05954544727957127,"vega":0.0822472992248213,"rho":0.018218575839321523,"breakevenPct":9.422015536343547},{"delta":0.35,"premium":2.084902597402597,"strike":89.44805194805195,"iv":0.3884512987012987,"gamma":0.03935064935064935,"theta":-0.06148636363636364,"vega":0.08737142857142857,"rho":0.021265322592455067,"breakevenPct":7.812667309133739},{"delta":0.4,"premium":2.5032342657342657,"strike":88.1993006993007,"iv":0.38223251748251746,"gamma":0.04104895104895105,"theta":-0.06236048951048951,"vega":0.08956923076923078,"rho":0.02427911294894194,"breakevenPct":6.834552373421628},{"delta":0.45,"premium":2.921565934065934,"strike":86.95054945054945,"iv":0.37601373626373624,"gamma":0.04274725274725275,"theta":-0.06323461538461539,"vega":0.09176703296703298,"rho":0.02729290330542881,"breakevenPct":5.85643743770952},{"delta":0.5,"premium":3.3398976023976026,"strike":85.7017982017982,"iv":0.3697949550449551,"gamma":0.044445554445554446,"theta":-0.06410874125874126,"vega":0.09396483516483517,"rho":0.030306693661915685,"breakevenPct":4.878322501997411},{"delta":0.55,"premium":3.9229187192118236,"strike":84.46059113300493,"iv":0.3695256650246306,"gamma":0.04425645320197044,"theta":-0.06409295566502464,"vega":0.09345231527093596,"rho":0.0332237351115775,"breakevenPct":4.103074030879558},{"delta":0.6,"premium":4.717253694581281,"strike":83.22906403940887,"iv":0.37689019704433496,"gamma":0.0416456157635468,"theta":-0.06293532019704434,"vega":0.08946216748768474,"rho":0.03601663755293868,"breakevenPct":3.5881245394465755},{"delta":0.65,"premium":5.51158866995074,"strike":81.99753694581281,"iv":0.3842547290640394,"gamma":0.03903477832512315,"theta":-0.061777684729064045,"vega":0.0854720197044335,"rho":0.03880953999429986,"breakevenPct":3.073175048013592},{"delta":0.7,"premium":6.305923645320197,"strike":80.76600985221675,"iv":0.39161926108374384,"gamma":0.03642394088669951,"theta":-0.06062004926108375,"vega":0.08148187192118227,"rho":0.04160244243566104,"breakevenPct":2.5582255565806102},{"delta":0.75,"premium":7.415659340659341,"strike":79.25824175824175,"iv":0.40360274725274725,"gamma":0.03275274725274725,"theta":-0.05811978021978022,"vega":0.07523186813186813,"rho":0.0441636288267874,"breakevenPct":2.0894005876337935},{"delta":0.8,"premium":9.044387755102042,"strike":77.29591836734694,"iv":0.4231867346938776,"gamma":0.027336734693877547,"theta":-0.05341020408163265,"vega":0.06526326530612245,"rho":0.04634352584424696,"breakevenPct":1.696473642460511},{"delta":0.85,"premium":10.673116169544738,"strike":75.33359497645212,"iv":0.44277072213500784,"gamma":0.021920722135007856,"theta":-0.04870062794348509,"vega":0.05529466248037678,"rho":0.04852342286170651,"breakevenPct":1.303546697287229},{"delta":0.9,"premium":13.568932038834951,"strike":72.12205270457697,"iv":0.47315270457697645,"gamma":0.015416782246879333,"theta":-0.03989930651872399,"vega":0.04110970873786407,"rho":0.049711571928117614,"breakevenPct":0.9316663644427836}],"put":[{"delta":0.1,"premium":0.9495574150507105,"strike":65.98229660202841,"iv":0.7706941697964287,"gamma":0.009624655578409181,"theta":-0.054220608701378556,"vega":0.04187305039043054,"rho":-0.007703712644681713,"breakevenPct":23.400778342782445},{"delta":0.15,"premium":1.2437361096106516,"strike":71.93736109610651,"iv":0.6233877891024427,"gamma":0.01572066598977522,"theta":-0.057146344603274925,"vega":0.05522108831400792,"rho":-0.01144064091771863,"breakevenPct":16.733068331571424},{"delta":0.2,"premium":1.5914192218425987,"strike":75.4872849628541,"iv":0.5571144416368435,"gamma":0.02118359766169421,"theta":-0.06152901225229657,"vega":0.06664765912166555,"rho":-0.015196586761831127,"breakevenPct":12.961288879845112},{"delta":0.25,"premium":1.8186590193292107,"strike":78.16069434504954,"iv":0.4857196302406092,"gamma":0.027887627482965416,"theta":-0.0596160903018839,"vega":0.07526871414437553,"rho":-0.01883549999724771,"breakevenPct":10.080052619881828},{"delta":0.3,"premium":2.132427341227126,"strike":80.41980624327233,"iv":0.43457653390742734,"gamma":0.03315489773950484,"theta":-0.058694617868676,"vega":0.08237545748116254,"rho":-0.022530108674869195,"breakevenPct":7.788717429864298},{"delta":0.35,"premium":2.6370021528525296,"strike":81.76533907427341,"iv":0.42809106566200217,"gamma":0.03525392895586652,"theta":-0.059959418729817006,"vega":0.08614294940796555,"rho":-0.02634753294299379,"breakevenPct":6.798189727419454},{"delta":0.4,"premium":3.1415769644779337,"strike":83.1108719052745,"iv":0.42160559741657694,"gamma":0.03735296017222821,"theta":-0.06122421959095802,"vega":0.08991044133476857,"rho":-0.030164957211118393,"breakevenPct":5.80766202497461},{"delta":0.45,"premium":3.646151776103337,"strike":84.45640473627557,"iv":0.41512012917115176,"gamma":0.03945199138858989,"theta":-0.06248902045209903,"vega":0.09367793326157159,"rho":-0.033982381479242985,"breakevenPct":4.817134322529766},{"delta":0.5,"premium":4.191221374045802,"strike":85.66906151773686,"iv":0.40463183655141444,"gamma":0.04046057476425685,"theta":-0.06049770992366412,"vega":0.09371468343062417,"rho":-0.03781185762482814,"breakevenPct":4.030812551600633},{"delta":0.55,"premium":4.763740458015268,"strike":86.79164795689269,"iv":0.39143022002694206,"gamma":0.04072999550965425,"theta":-0.05629923664122137,"vega":0.09122254153569825,"rho":-0.04164950316385971,"breakevenPct":3.3829122510277854},{"delta":0.6,"premium":5.336259541984733,"strike":87.9142343960485,"iv":0.3782286035024697,"gamma":0.04099941625505164,"theta":-0.052100763358778626,"vega":0.08873039964077234,"rho":-0.04548714870289127,"breakevenPct":2.7350119504549397},{"delta":0.65,"premium":5.9087786259541994,"strike":89.03682083520431,"iv":0.3650269869779973,"gamma":0.04126883700044904,"theta":-0.047902290076335875,"vega":0.08623825774584643,"rho":-0.04932479424192285,"breakevenPct":2.0871116498820923},{"delta":0.7,"premium":6.556440677966102,"strike":90.20056497175142,"iv":0.3527774011299435,"gamma":0.04090632768361582,"theta":-0.04331723163841808,"vega":0.08276022598870056,"rho":-0.053210745562017464,"breakevenPct":1.4792411145049473},{"delta":0.75,"premium":7.65813559322034,"strike":91.61299435028249,"iv":0.34628022598870056,"gamma":0.036725536723163844,"theta":-0.036396327683615816,"vega":0.07332519774011298,"rho":-0.05738857265783112,"breakevenPct":1.1132405688314035},{"delta":0.8,"premium":8.759830508474579,"strike":93.02542372881356,"iv":0.33978305084745763,"gamma":0.03254474576271186,"theta":-0.029475423728813552,"vega":0.06389016949152541,"rho":-0.061566399753644786,"breakevenPct":0.7472400231578595},{"delta":0.85,"premium":9.861525423728814,"strike":94.43785310734464,"iv":0.3332858757062147,"gamma":0.02836395480225989,"theta":-0.022554519774011305,"vega":0.05445514124293786,"rho":-0.06574422684945844,"breakevenPct":0.3812394774843164},{"delta":0.9,"premium":13.595372460496614,"strike":98.39729119638827,"iv":0.3779902934537246,"gamma":0.01970158013544018,"theta":-0.017150112866817155,"vega":0.04173115124153499,"rho":-0.07193370252545779,"breakevenPct":0.1155256349921799}]},"raw":{"call":[{"delta":0.1,"premium":0.8086937771715522,"strike":114.67387554343105,"iv":0.7603684498227014,"gamma":0.009793891777524096,"theta":-0.05681011655506748,"vega":0.041864573406615174,"rho":0.005908293454303865,"breakevenPct":36.021871991286915},{"delta":0.15,"premium":1.075,"strike":104.0074900973828,"iv":0.6270959714254736,"gamma":0.015655058172610443,"theta":-0.06163420343715871,"vega":0.05572068583608425,"rho":0.00895462097806573,"breakevenPct":23.772073141793626},{"delta":0.2,"premium":1.1547148366308386,"strike":96.01425816845807,"iv":0.46288052755891196,"gamma":0.025528508167368097,"theta":-0.05510598573606197,"vega":0.06682035885769722,"rho":0.012069520019028866,"breakevenPct":14.451087167360303},{"delta":0.25,"premium":1.4268191058013155,"strike":93.26331651171506,"iv":0.4245039180441575,"gamma":0.03112182745241922,"theta":-0.0567595105046094,"vega":0.07480518314027167,"rho":0.015145723840098674,"breakevenPct":11.531372929936838},{"delta":0.3,"premium":1.7305295642086866,"strike":91.16876162614699,"iv":0.4031278474124775,"gamma":0.03592168146241972,"theta":-0.05954544727957127,"vega":0.0822472992248213,"rho":0.018218575839321523,"breakevenPct":9.422015536343547},{"delta":0.35,"premium":2.084902597402597,"strike":89.44805194805195,"iv":0.3884512987012987,"gamma":0.03935064935064935,"theta":-0.06148636363636364,"vega":0.08737142857142857,"rho":0.021265322592455067,"breakevenPct":7.812667309133739},{"delta":0.4,"premium":2.5032342657342657,"strike":88.1993006993007,"iv":0.38223251748251746,"gamma":0.04104895104895105,"theta":-0.06236048951048951,"vega":0.08956923076923078,"rho":0.02427911294894194,"breakevenPct":6.834552373421628},{"delta":0.45,"premium":2.921565934065934,"strike":86.95054945054945,"iv":0.37601373626373624,"gamma":0.04274725274725275,"theta":-0.06323461538461539,"vega":0.09176703296703298,"rho":0.02729290330542881,"breakevenPct":5.85643743770952},{"delta":0.5,"premium":3.3398976023976026,"strike":85.7017982017982,"iv":0.3697949550449551,"gamma":0.044445554445554446,"theta":-0.06410874125874126,"vega":0.09396483516483517,"rho":0.030306693661915685,"breakevenPct":4.878322501997411},{"delta":0.55,"premium":3.9229187192118236,"strike":84.46059113300493,"iv":0.3695256650246306,"gamma":0.04425645320197044,"theta":-0.06409295566502464,"vega":0.09345231527093596,"rho":0.0332237351115775,"breakevenPct":4.103074030879558},{"delta":0.6,"premium":4.717253694581281,"strike":83.22906403940887,"iv":0.37689019704433496,"gamma":0.0416456157635468,"theta":-0.06293532019704434,"vega":0.08946216748768474,"rho":0.03601663755293868,"breakevenPct":3.5881245394465755},{"delta":0.65,"premium":5.51158866995074,"strike":81.99753694581281,"iv":0.3842547290640394,"gamma":0.03903477832512315,"theta":-0.061777684729064045,"vega":0.0854720197044335,"rho":0.03880953999429986,"breakevenPct":3.073175048013592},{"delta":0.7,"premium":6.305923645320197,"strike":80.76600985221675,"iv":0.39161926108374384,"gamma":0.03642394088669951,"theta":-0.06062004926108375,"vega":0.08148187192118227,"rho":0.04160244243566104,"breakevenPct":2.5582255565806102},{"delta":0.75,"premium":7.415659340659341,"strike":79.25824175824175,"iv":0.40360274725274725,"gamma":0.03275274725274725,"theta":-0.05811978021978022,"vega":0.07523186813186813,"rho":0.0441636288267874,"breakevenPct":2.0894005876337935},{"delta":0.8,"premium":9.044387755102042,"strike":77.29591836734694,"iv":0.4231867346938776,"gamma":0.027336734693877547,"theta":-0.05341020408163265,"vega":0.06526326530612245,"rho":0.04634352584424696,"breakevenPct":1.696473642460511},{"delta":0.85,"premium":10.673116169544738,"strike":75.33359497645212,"iv":0.44277072213500784,"gamma":0.021920722135007856,"theta":-0.04870062794348509,"vega":0.05529466248037678,"rho":0.04852342286170651,"breakevenPct":1.303546697287229},{"delta":0.9,"premium":13.568932038834951,"strike":72.12205270457697,"iv":0.47315270457697645,"gamma":0.015416782246879333,"theta":-0.03989930651872399,"vega":0.04110970873786407,"rho":0.049711571928117614,"breakevenPct":0.9316663644427836}],"put":[{"delta":0.1,"premium":0.9495574150507105,"strike":65.98229660202841,"iv":0.7706941697964287,"gamma":0.009624655578409181,"theta":-0.054220608701378556,"vega":0.04187305039043054,"rho":-0.007703712644681713,"breakevenPct":23.400778342782445},{"delta":0.15,"premium":1.2437361096106516,"strike":71.93736109610651,"iv":0.6233877891024427,"gamma":0.01572066598977522,"theta":-0.057146344603274925,"vega":0.05522108831400792,"rho":-0.01144064091771863,"breakevenPct":16.733068331571424},{"delta":0.2,"premium":1.5914192218425987,"strike":75.4872849628541,"iv":0.5571144416368435,"gamma":0.02118359766169421,"theta":-0.06152901225229657,"vega":0.06664765912166555,"rho":-0.015196586761831127,"breakevenPct":12.961288879845112},{"delta":0.25,"premium":1.8186590193292107,"strike":78.16069434504954,"iv":0.4857196302406092,"gamma":0.027887627482965416,"theta":-0.0596160903018839,"vega":0.07526871414437553,"rho":-0.01883549999724771,"breakevenPct":10.080052619881828},{"delta":0.3,"premium":2.132427341227126,"strike":80.41980624327233,"iv":0.43457653390742734,"gamma":0.03315489773950484,"theta":-0.058694617868676,"vega":0.08237545748116254,"rho":-0.022530108674869195,"breakevenPct":7.788717429864298},{"delta":0.35,"premium":2.6370021528525296,"strike":81.76533907427341,"iv":0.42809106566200217,"gamma":0.03525392895586652,"theta":-0.059959418729817006,"vega":0.08614294940796555,"rho":-0.02634753294299379,"breakevenPct":6.798189727419454},{"delta":0.4,"premium":3.1415769644779337,"strike":83.1108719052745,"iv":0.42160559741657694,"gamma":0.03735296017222821,"theta":-0.06122421959095802,"vega":0.08991044133476857,"rho":-0.030164957211118393,"breakevenPct":5.80766202497461},{"delta":0.45,"premium":3.646151776103337,"strike":84.45640473627557,"iv":0.41512012917115176,"gamma":0.03945199138858989,"theta":-0.06248902045209903,"vega":0.09367793326157159,"rho":-0.033982381479242985,"breakevenPct":4.817134322529766},{"delta":0.5,"premium":4.191221374045802,"strike":85.66906151773686,"iv":0.40463183655141444,"gamma":0.04046057476425685,"theta":-0.06049770992366412,"vega":0.09371468343062417,"rho":-0.03781185762482814,"breakevenPct":4.030812551600633},{"delta":0.55,"premium":4.763740458015268,"strike":86.79164795689269,"iv":0.39143022002694206,"gamma":0.04072999550965425,"theta":-0.05629923664122137,"vega":0.09122254153569825,"rho":-0.04164950316385971,"breakevenPct":3.3829122510277854},{"delta":0.6,"premium":5.336259541984733,"strike":87.9142343960485,"iv":0.3782286035024697,"gamma":0.04099941625505164,"theta":-0.052100763358778626,"vega":0.08873039964077234,"rho":-0.04548714870289127,"breakevenPct":2.7350119504549397},{"delta":0.65,"premium":5.9087786259541994,"strike":89.03682083520431,"iv":0.3650269869779973,"gamma":0.04126883700044904,"theta":-0.047902290076335875,"vega":0.08623825774584643,"rho":-0.04932479424192285,"breakevenPct":2.0871116498820923},{"delta":0.7,"premium":6.556440677966102,"strike":90.20056497175142,"iv":0.3527774011299435,"gamma":0.04090632768361582,"theta":-0.04331723163841808,"vega":0.08276022598870056,"rho":-0.053210745562017464,"breakevenPct":1.4792411145049473},{"delta":0.75,"premium":7.65813559322034,"strike":91.61299435028249,"iv":0.34628022598870056,"gamma":0.036725536723163844,"theta":-0.036396327683615816,"vega":0.07332519774011298,"rho":-0.05738857265783112,"breakevenPct":1.1132405688314035},{"delta":0.8,"premium":8.759830508474579,"strike":93.02542372881356,"iv":0.33978305084745763,"gamma":0.03254474576271186,"theta":-0.029475423728813552,"vega":0.06389016949152541,"rho":-0.061566399753644786,"breakevenPct":0.7472400231578595},{"delta":0.85,"premium":9.861525423728814,"strike":94.43785310734464,"iv":0.3332858757062147,"gamma":0.02836395480225989,"theta":-0.022554519774011305,"vega":0.05445514124293786,"rho":-0.06574422684945844,"breakevenPct":0.3812394774843164},{"delta":0.9,"premium":13.595372460496614,"strike":98.39729119638827,"iv":0.3779902934537246,"gamma":0.01970158013544018,"theta":-0.017150112866817155,"vega":0.04173115124153499,"rho":-0.07193370252545779,"breakevenPct":0.1155256349921799}]}},"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"}}