{"symbol":"MSGE","url":"https://intraalpha.com/companies/MSGE","capturedAt":"2026-10-22T22:07:26.266Z","state":"ready","quote":{"symbol":"MSGE","last_price":78.41,"prev_close":80.33,"regular_close":78.41,"change":-1.92,"change_pct":-2.3901,"regular_change":-1.92,"regular_change_pct":-2.3901,"extended_change":0,"extended_change_pct":0,"bid":75,"ask":85,"bid_size":500,"ask_size":100,"volume":444870,"vwap":78.625393,"open":79.51,"high":80.08,"low":78.19,"close":78.41,"trade_count":6567,"last_trade_at":"2026-10-22T20:10:00.002771891Z","last_quote_at":"2026-10-22T20:00:16.693764498Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:07:25.313569182-04:00","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":"MSGE","fetched_at":"2026-10-22T22:07:25.775926+00:00","name":"Madison Square Garden Entertainment Corp","exchange":"NYSE","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"ENTERTAINMENT","country":"USA","description":"Madison Square Garden Entertainment Corp. The company is headquartered in New York, New York.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":3800029000,"ebitda":223621000,"pe_ratio":58.21,"peg_ratio":null,"book_value":0.968,"dividend_per_share":null,"dividend_yield":null,"eps":1.38,"revenue_ttm":1060784000,"gross_profit_ttm":502158000,"profit_margin":0.0624,"operating_margin_ttm":-0.0472,"return_on_assets_ttm":0.0581,"return_on_equity_ttm":0.407,"quarterly_earnings_growth":-0.358,"quarterly_revenue_growth":0.274,"analyst_target_price":91.62,"analyst_number":0,"beta":0.555,"fifty_two_week_high":90.41,"fifty_two_week_low":43.33,"fifty_day_ma":79.93,"two_hundred_day_ma":69.71,"shares_outstanding":40438500,"forward_pe":26.88,"price_to_sales":3.582,"price_to_book":81.1,"ev_to_revenue":4.332,"ev_to_ebitda":22.63},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:07:25.775926+00:00"},"optionObservedAt":"2026-10-22T19:55:29.195Z","bars":[{"c":79.53,"h":79.805,"l":79.53,"n":16,"o":79.53,"t":"2026-10-15T13:30:00Z","v":2877,"vw":79.540265},{"c":78.69,"h":79.31,"l":78.69,"n":21,"o":79.31,"t":"2026-10-15T13:35:00Z","v":684,"vw":79.155},{"c":79.335,"h":79.335,"l":79.335,"n":7,"o":79.335,"t":"2026-10-15T13:40:00Z","v":227,"vw":79.335},{"c":79.14,"h":79.33,"l":78.98,"n":129,"o":79.33,"t":"2026-10-15T13:45:00Z","v":3450,"vw":79.1652},{"c":79.3,"h":79.6,"l":79.3,"n":121,"o":79.47,"t":"2026-10-15T14:00:00Z","v":3351,"vw":79.497753},{"c":79.58,"h":79.755,"l":79.39,"n":89,"o":79.39,"t":"2026-10-15T14:05:00Z","v":4067,"vw":79.554854},{"c":79.71,"h":79.71,"l":79.59,"n":26,"o":79.59,"t":"2026-10-15T14:10:00Z","v":608,"vw":79.63},{"c":79.265,"h":79.73,"l":79.165,"n":68,"o":79.725,"t":"2026-10-15T14:15:00Z","v":2467,"vw":79.468333},{"c":79.26,"h":79.26,"l":79.23,"n":12,"o":79.25,"t":"2026-10-15T14:20:00Z","v":400,"vw":79.246667},{"c":79.66,"h":79.66,"l":79.285,"n":118,"o":79.285,"t":"2026-10-15T14:25:00Z","v":5091,"vw":79.506151},{"c":79.82,"h":79.92,"l":79.82,"n":40,"o":79.87,"t":"2026-10-15T14:30:00Z","v":1379,"vw":79.871281},{"c":79.67,"h":79.81,"l":79.63,"n":71,"o":79.81,"t":"2026-10-15T14:35:00Z","v":2413,"vw":79.703269},{"c":79.83,"h":79.83,"l":79.645,"n":23,"o":79.725,"t":"2026-10-15T14:40:00Z","v":915,"vw":79.7575},{"c":79.93,"h":80,"l":79.93,"n":43,"o":80,"t":"2026-10-15T14:55:00Z","v":895,"vw":79.971667},{"c":79.847,"h":79.85,"l":79.82,"n":17,"o":79.82,"t":"2026-10-15T15:05:00Z","v":577,"vw":79.841117},{"c":79.95,"h":79.95,"l":79.93,"n":27,"o":79.93,"t":"2026-10-15T15:10:00Z","v":799,"vw":79.94},{"c":79.96,"h":80.01,"l":79.96,"n":8,"o":80.01,"t":"2026-10-15T15:15:00Z","v":298,"vw":79.985},{"c":79.9705,"h":80.21,"l":79.96,"n":45,"o":79.98,"t":"2026-10-15T15:20:00Z","v":1399,"vw":80.049429},{"c":80.52,"h":80.52,"l":80.18,"n":58,"o":80.18,"t":"2026-10-15T15:25:00Z","v":1563,"vw":80.376399},{"c":80.475,"h":80.64,"l":80.43,"n":52,"o":80.64,"t":"2026-10-15T15:30:00Z","v":2000,"vw":80.559615},{"c":80.51,"h":80.6825,"l":80.1,"n":169,"o":80.2,"t":"2026-10-15T15:35:00Z","v":9719,"vw":80.301617},{"c":80.86,"h":80.91,"l":80.4,"n":166,"o":80.4,"t":"2026-10-15T15:40:00Z","v":5120,"vw":80.83069},{"c":80.89,"h":80.98,"l":80.86,"n":93,"o":80.909766,"t":"2026-10-15T15:45:00Z","v":3464,"vw":80.943541},{"c":80.89,"h":80.97,"l":80.77,"n":154,"o":80.97,"t":"2026-10-15T15:50:00Z","v":4660,"vw":80.930187},{"c":80.885,"h":80.885,"l":80.8,"n":56,"o":80.885,"t":"2026-10-15T15:55:00Z","v":1188,"vw":80.874375},{"c":80.67,"h":80.77,"l":80.3425,"n":157,"o":80.77,"t":"2026-10-15T16:00:00Z","v":10031,"vw":80.555739},{"c":80.56,"h":80.71,"l":80.56,"n":21,"o":80.71,"t":"2026-10-15T16:05:00Z","v":405,"vw":80.635},{"c":80.58,"h":80.74,"l":80.4,"n":42,"o":80.4,"t":"2026-10-15T16:10:00Z","v":1162,"vw":80.585794},{"c":80.59,"h":80.64,"l":80.54,"n":89,"o":80.585,"t":"2026-10-15T16:15:00Z","v":2431,"vw":80.591945},{"c":80.475,"h":80.605,"l":80.47,"n":110,"o":80.5,"t":"2026-10-15T16:20:00Z","v":3377,"vw":80.500142},{"c":80.395,"h":80.395,"l":80.24,"n":97,"o":80.28,"t":"2026-10-15T16:25:00Z","v":1864,"vw":80.309884},{"c":80.455,"h":80.455,"l":80.17,"n":201,"o":80.22,"t":"2026-10-15T16:30:00Z","v":5836,"vw":80.361133},{"c":80.715,"h":80.795,"l":80.46,"n":100,"o":80.46,"t":"2026-10-15T16:35:00Z","v":2165,"vw":80.668611},{"c":80.63,"h":80.63,"l":80.63,"n":26,"o":80.63,"t":"2026-10-15T16:40:00Z","v":440,"vw":80.63},{"c":80.5,"h":80.6,"l":80.485,"n":106,"o":80.6,"t":"2026-10-15T16:45:00Z","v":2411,"vw":80.551683},{"c":80.51,"h":80.51,"l":80.51,"n":10,"o":80.51,"t":"2026-10-15T16:50:00Z","v":123,"vw":80.51},{"c":80.73,"h":80.8225,"l":80.611,"n":139,"o":80.611,"t":"2026-10-15T16:55:00Z","v":5635,"vw":80.759473},{"c":80.94,"h":80.94,"l":80.77,"n":56,"o":80.78,"t":"2026-10-15T17:00:00Z","v":1230,"vw":80.871429},{"c":80.94,"h":80.94,"l":80.93,"n":29,"o":80.94,"t":"2026-10-15T17:05:00Z","v":1383,"vw":80.937778},{"c":80.91,"h":81,"l":80.9,"n":49,"o":81,"t":"2026-10-15T17:10:00Z","v":796,"vw":80.93},{"c":80.896,"h":80.896,"l":80.795,"n":41,"o":80.795,"t":"2026-10-15T17:15:00Z","v":1156,"vw":80.8455},{"c":80.76,"h":80.84,"l":80.71,"n":88,"o":80.79,"t":"2026-10-15T17:20:00Z","v":1879,"vw":80.790204},{"c":80.765,"h":80.85,"l":80.7,"n":75,"o":80.7,"t":"2026-10-15T17:25:00Z","v":1698,"vw":80.773182},{"c":80.785,"h":80.84,"l":80.68,"n":172,"o":80.69,"t":"2026-10-15T17:30:00Z","v":4613,"vw":80.773478},{"c":80.89,"h":80.89,"l":80.7,"n":39,"o":80.72,"t":"2026-10-15T17:35:00Z","v":1113,"vw":80.824286},{"c":80.81,"h":80.81,"l":80.74,"n":67,"o":80.8,"t":"2026-10-15T17:40:00Z","v":1294,"vw":80.79847},{"c":80.74,"h":80.79,"l":80.69,"n":93,"o":80.73,"t":"2026-10-15T17:45:00Z","v":1813,"vw":80.754501},{"c":80.72,"h":80.72,"l":80.72,"n":12,"o":80.72,"t":"2026-10-15T17:50:00Z","v":171,"vw":80.72},{"c":80.64,"h":80.89,"l":80.63,"n":187,"o":80.88,"t":"2026-10-15T17:55:00Z","v":6758,"vw":80.787934},{"c":80.41,"h":80.65,"l":80.35,"n":255,"o":80.59,"t":"2026-10-15T18:00:00Z","v":16345,"vw":80.591961},{"c":80.57,"h":80.67,"l":80.42,"n":117,"o":80.43,"t":"2026-10-15T18:05:00Z","v":3763,"vw":80.568967},{"c":80.33,"h":80.64,"l":80.33,"n":137,"o":80.57,"t":"2026-10-15T18:10:00Z","v":3405,"vw":80.513218},{"c":80.18,"h":80.445,"l":80.12,"n":260,"o":80.445,"t":"2026-10-15T18:15:00Z","v":19138,"vw":80.36672},{"c":80.06,"h":80.2,"l":80.06,"n":122,"o":80.2,"t":"2026-10-15T18:20:00Z","v":1812,"vw":80.16625},{"c":80.07,"h":80.12,"l":80.06,"n":140,"o":80.09,"t":"2026-10-15T18:25:00Z","v":4146,"vw":80.097494},{"c":80.11,"h":80.18,"l":80.05,"n":182,"o":80.12,"t":"2026-10-15T18:30:00Z","v":5998,"vw":80.114334},{"c":80.145,"h":80.145,"l":80.01,"n":80,"o":80.01,"t":"2026-10-15T18:35:00Z","v":2012,"vw":80.113607},{"c":80.09,"h":80.09,"l":80.09,"n":41,"o":80.09,"t":"2026-10-15T18:40:00Z","v":1083,"vw":80.09},{"c":80.08,"h":80.12,"l":80.01,"n":137,"o":80.01,"t":"2026-10-15T18:45:00Z","v":3608,"vw":80.068889},{"c":80,"h":80.09,"l":80,"n":36,"o":80.01,"t":"2026-10-15T18:50:00Z","v":1150,"vw":80.065291},{"c":80.085,"h":80.085,"l":80,"n":23,"o":80,"t":"2026-10-15T18:55:00Z","v":522,"vw":80.056667},{"c":80.105,"h":80.105,"l":80.02,"n":85,"o":80.085,"t":"2026-10-15T19:00:00Z","v":1633,"vw":80.084296},{"c":80.13,"h":80.13,"l":80.05,"n":60,"o":80.105,"t":"2026-10-15T19:05:00Z","v":1536,"vw":80.11},{"c":80.07,"h":80.08,"l":80.07,"n":32,"o":80.08,"t":"2026-10-15T19:10:00Z","v":876,"vw":80.073333},{"c":80,"h":80.1425,"l":80,"n":163,"o":80.08,"t":"2026-10-15T19:15:00Z","v":5377,"vw":80.084939},{"c":79.7,"h":80.06,"l":79.7,"n":94,"o":80.06,"t":"2026-10-15T19:20:00Z","v":2470,"vw":79.930664},{"c":79.675,"h":79.78,"l":79.67,"n":117,"o":79.78,"t":"2026-10-15T19:25:00Z","v":3330,"vw":79.734969},{"c":79.61,"h":79.695,"l":79.61,"n":92,"o":79.675,"t":"2026-10-15T19:30:00Z","v":1771,"vw":79.66},{"c":79.84,"h":79.84,"l":79.63,"n":241,"o":79.695,"t":"2026-10-15T19:35:00Z","v":6336,"vw":79.762715},{"c":79.78,"h":79.865,"l":79.78,"n":133,"o":79.78,"t":"2026-10-15T19:40:00Z","v":3914,"vw":79.833478},{"c":79.63,"h":79.8,"l":79.63,"n":275,"o":79.79,"t":"2026-10-15T19:45:00Z","v":9544,"vw":79.731946},{"c":79.62,"h":79.62,"l":79.395,"n":346,"o":79.61,"t":"2026-10-15T19:50:00Z","v":13277,"vw":79.501509},{"c":79.83,"h":79.83,"l":79.46,"n":1101,"o":79.6,"t":"2026-10-15T19:55:00Z","v":46382,"vw":79.63004},{"c":79.72,"h":79.72,"l":79.72,"n":10,"o":79.72,"t":"2026-10-15T20:00:00Z","v":50268,"vw":79.72},{"c":79.845,"h":80.1713,"l":79.845,"n":23,"o":79.93,"t":"2026-10-16T13:30:00Z","v":18300,"vw":79.928827},{"c":79.745,"h":79.745,"l":79.745,"n":5,"o":79.745,"t":"2026-10-16T13:40:00Z","v":147,"vw":79.745},{"c":79.73,"h":80.476,"l":79.725,"n":23,"o":79.73,"t":"2026-10-16T13:45:00Z","v":2533,"vw":80.08143},{"c":79.84,"h":79.98,"l":79.22,"n":32,"o":79.835,"t":"2026-10-16T13:55:00Z","v":1170,"vw":79.7575},{"c":80.39,"h":80.39,"l":79.45,"n":90,"o":79.57,"t":"2026-10-16T14:00:00Z","v":1800,"vw":79.720163},{"c":79.685,"h":79.865,"l":79.36,"n":55,"o":79.865,"t":"2026-10-16T14:05:00Z","v":1198,"vw":79.612238},{"c":79.5575,"h":79.5575,"l":79.5575,"n":9,"o":79.5575,"t":"2026-10-16T14:15:00Z","v":300,"vw":79.5575},{"c":79.71,"h":79.79,"l":79.54,"n":59,"o":79.54,"t":"2026-10-16T14:20:00Z","v":3688,"vw":79.655541},{"c":79.95,"h":79.95,"l":79.95,"n":7,"o":79.95,"t":"2026-10-16T14:25:00Z","v":205,"vw":79.95},{"c":80.19,"h":80.19,"l":79.91,"n":58,"o":79.91,"t":"2026-10-16T14:30:00Z","v":4720,"vw":80.030814},{"c":80.405,"h":80.405,"l":80.405,"n":7,"o":80.405,"t":"2026-10-16T14:35:00Z","v":137,"vw":80.405},{"c":80.335,"h":80.41,"l":80.33,"n":32,"o":80.39,"t":"2026-10-16T14:40:00Z","v":1879,"vw":80.379444},{"c":80.365,"h":80.365,"l":80.27,"n":36,"o":80.27,"t":"2026-10-16T14:45:00Z","v":635,"vw":80.33},{"c":80.53,"h":80.53,"l":80.365,"n":48,"o":80.4,"t":"2026-10-16T14:50:00Z","v":1363,"vw":80.441353},{"c":80.1025,"h":80.39,"l":79.93,"n":163,"o":80.39,"t":"2026-10-16T14:55:00Z","v":3760,"vw":80.156932},{"c":80.04,"h":80.265,"l":79.92,"n":75,"o":79.92,"t":"2026-10-16T15:00:00Z","v":4039,"vw":80.029426},{"c":80.215,"h":80.215,"l":80.215,"n":6,"o":80.215,"t":"2026-10-16T15:05:00Z","v":107,"vw":80.215},{"c":80.17,"h":80.1725,"l":80.17,"n":7,"o":80.1725,"t":"2026-10-16T15:10:00Z","v":265,"vw":80.17125},{"c":80.165,"h":80.165,"l":79.9601,"n":4,"o":79.9601,"t":"2026-10-16T15:15:00Z","v":202,"vw":80.06255},{"c":79.845,"h":80.17,"l":79.79,"n":107,"o":79.96,"t":"2026-10-16T15:20:00Z","v":4446,"vw":79.883077},{"c":79.51,"h":79.845,"l":79.51,"n":45,"o":79.845,"t":"2026-10-16T15:25:00Z","v":2360,"vw":79.665263},{"c":79.5975,"h":79.5975,"l":79.5975,"n":9,"o":79.5975,"t":"2026-10-16T15:30:00Z","v":201,"vw":79.5975},{"c":79.13,"h":79.51,"l":79.13,"n":68,"o":79.44,"t":"2026-10-16T15:35:00Z","v":2490,"vw":79.337},{"c":79.125,"h":79.13,"l":79.125,"n":24,"o":79.13,"t":"2026-10-16T15:40:00Z","v":983,"vw":79.125556},{"c":79.1175,"h":79.125,"l":79.1175,"n":15,"o":79.125,"t":"2026-10-16T15:45:00Z","v":937,"vw":79.124135},{"c":78.81,"h":79.0475,"l":78.81,"n":30,"o":79.0475,"t":"2026-10-16T15:50:00Z","v":926,"vw":78.8925},{"c":78.8028,"h":78.8028,"l":78.8028,"n":4,"o":78.8028,"t":"2026-10-16T15:55:00Z","v":270,"vw":78.8028},{"c":78.635,"h":78.635,"l":78.28,"n":98,"o":78.28,"t":"2026-10-16T16:00:00Z","v":3538,"vw":78.383969},{"c":78.425,"h":78.47,"l":78.33,"n":34,"o":78.33,"t":"2026-10-16T16:05:00Z","v":1156,"vw":78.425833},{"c":78.205,"h":78.48,"l":78.205,"n":54,"o":78.48,"t":"2026-10-16T16:10:00Z","v":2250,"vw":78.277667},{"c":78.03,"h":78.0525,"l":77.82,"n":49,"o":78,"t":"2026-10-16T16:15:00Z","v":1365,"vw":77.966846},{"c":78.02,"h":78.12,"l":78.02,"n":31,"o":78.055,"t":"2026-10-16T16:20:00Z","v":1008,"vw":78.05375},{"c":78.035,"h":78.035,"l":77.9337,"n":11,"o":77.9337,"t":"2026-10-16T16:25:00Z","v":455,"vw":77.993288},{"c":77.835,"h":77.86,"l":77.82,"n":46,"o":77.86,"t":"2026-10-16T16:30:00Z","v":1735,"vw":77.837928},{"c":77.76,"h":77.87,"l":77.76,"n":12,"o":77.87,"t":"2026-10-16T16:35:00Z","v":769,"vw":77.851667},{"c":77.87,"h":77.87,"l":77.75,"n":44,"o":77.75,"t":"2026-10-16T16:40:00Z","v":1023,"vw":77.835},{"c":77.57,"h":77.76,"l":77.56,"n":66,"o":77.76,"t":"2026-10-16T16:45:00Z","v":2032,"vw":77.631667},{"c":77.725,"h":77.78,"l":77.53,"n":114,"o":77.58,"t":"2026-10-16T16:50:00Z","v":10923,"vw":77.656334},{"c":77.895,"h":77.895,"l":77.64,"n":62,"o":77.66,"t":"2026-10-16T17:00:00Z","v":2433,"vw":77.700455},{"c":77.2,"h":77.695,"l":77.2,"n":72,"o":77.655,"t":"2026-10-16T17:05:00Z","v":3291,"vw":77.598519},{"c":77.37,"h":77.37,"l":77.15,"n":36,"o":77.18,"t":"2026-10-16T17:10:00Z","v":2677,"vw":77.270062},{"c":77.09,"h":77.16,"l":77.09,"n":37,"o":77.16,"t":"2026-10-16T17:15:00Z","v":758,"vw":77.138},{"c":77.09,"h":77.205,"l":77.05,"n":98,"o":77.205,"t":"2026-10-16T17:25:00Z","v":3633,"vw":77.13345},{"c":77.08,"h":77.23,"l":77.03,"n":221,"o":77.12,"t":"2026-10-16T17:30:00Z","v":23057,"vw":77.09919},{"c":77.23,"h":77.23,"l":77.02,"n":116,"o":77.05,"t":"2026-10-16T17:35:00Z","v":7714,"vw":77.100974},{"c":77.445,"h":77.445,"l":77.445,"n":8,"o":77.445,"t":"2026-10-16T17:40:00Z","v":289,"vw":77.445},{"c":77.44,"h":77.44,"l":77.44,"n":19,"o":77.44,"t":"2026-10-16T17:45:00Z","v":660,"vw":77.44},{"c":77.61,"h":77.815,"l":77.38,"n":108,"o":77.39,"t":"2026-10-16T17:50:00Z","v":4169,"vw":77.529231},{"c":77.47,"h":77.48,"l":77.29,"n":44,"o":77.29,"t":"2026-10-16T17:55:00Z","v":1343,"vw":77.445},{"c":77.355,"h":77.415,"l":77.355,"n":33,"o":77.415,"t":"2026-10-16T18:00:00Z","v":537,"vw":77.372493},{"c":77.415,"h":77.415,"l":77.35,"n":29,"o":77.36,"t":"2026-10-16T18:05:00Z","v":743,"vw":77.365},{"c":77.51,"h":77.51,"l":77.415,"n":31,"o":77.415,"t":"2026-10-16T18:10:00Z","v":1004,"vw":77.440714},{"c":77.3,"h":77.41,"l":77.3,"n":41,"o":77.41,"t":"2026-10-16T18:15:00Z","v":829,"vw":77.37625},{"c":77.3,"h":77.3,"l":77.28,"n":87,"o":77.28,"t":"2026-10-16T18:20:00Z","v":1484,"vw":77.29},{"c":77.12,"h":77.18,"l":77.12,"n":37,"o":77.18,"t":"2026-10-16T18:25:00Z","v":926,"vw":77.14},{"c":77.155,"h":77.26,"l":77.155,"n":80,"o":77.1775,"t":"2026-10-16T18:30:00Z","v":2543,"vw":77.197269},{"c":77.25,"h":77.26,"l":77.06,"n":59,"o":77.06,"t":"2026-10-16T18:35:00Z","v":1815,"vw":77.144545},{"c":77.3,"h":77.56,"l":77.27,"n":170,"o":77.32,"t":"2026-10-16T18:40:00Z","v":4832,"vw":77.429151},{"c":77.355,"h":77.36,"l":77.345,"n":16,"o":77.345,"t":"2026-10-16T18:45:00Z","v":376,"vw":77.353333},{"c":77.185,"h":77.28,"l":77.185,"n":40,"o":77.24,"t":"2026-10-16T18:50:00Z","v":1458,"vw":77.226111},{"c":77.28,"h":77.3,"l":77.185,"n":72,"o":77.185,"t":"2026-10-16T18:55:00Z","v":1143,"vw":77.24125},{"c":77.15,"h":77.15,"l":77.1,"n":28,"o":77.1,"t":"2026-10-16T19:00:00Z","v":448,"vw":77.125},{"c":77.195,"h":77.26,"l":77.19,"n":64,"o":77.24,"t":"2026-10-16T19:05:00Z","v":1993,"vw":77.240556},{"c":77.195,"h":77.2,"l":77.09,"n":31,"o":77.195,"t":"2026-10-16T19:10:00Z","v":1719,"vw":77.153667},{"c":77.07,"h":77.19,"l":77.07,"n":98,"o":77.1,"t":"2026-10-16T19:15:00Z","v":1884,"vw":77.118571},{"c":77.13,"h":77.17,"l":77.115,"n":33,"o":77.12,"t":"2026-10-16T19:20:00Z","v":820,"vw":77.131879},{"c":77.09,"h":77.135,"l":77.09,"n":64,"o":77.135,"t":"2026-10-16T19:25:00Z","v":4033,"vw":77.103178},{"c":77.095,"h":77.25,"l":76.98,"n":299,"o":77.15,"t":"2026-10-16T19:30:00Z","v":13972,"vw":77.132463},{"c":77.07,"h":77.105,"l":76.93,"n":52,"o":77.095,"t":"2026-10-16T19:35:00Z","v":1554,"vw":77.082042},{"c":77.17,"h":77.17,"l":76.9,"n":195,"o":77.125,"t":"2026-10-16T19:40:00Z","v":5304,"vw":77.005166},{"c":77.32,"h":77.4,"l":77.21,"n":181,"o":77.25,"t":"2026-10-16T19:45:00Z","v":3875,"vw":77.294788},{"c":77.33,"h":77.465,"l":77.29,"n":266,"o":77.43,"t":"2026-10-16T19:50:00Z","v":10622,"vw":77.407369},{"c":77.71,"h":77.79,"l":77.29,"n":747,"o":77.29,"t":"2026-10-16T19:55:00Z","v":33434,"vw":77.522944},{"c":77.76,"h":77.76,"l":77.76,"n":16,"o":77.76,"t":"2026-10-16T20:00:00Z","v":96292,"vw":77.76},{"c":78.3,"h":78.3,"l":78.3,"n":11,"o":78.3,"t":"2026-10-19T10:50:00Z","v":313,"vw":78.3},{"c":78.16,"h":78.16,"l":78.16,"n":13,"o":78.16,"t":"2026-10-19T13:30:00Z","v":5100,"vw":78.16},{"c":78.315,"h":78.335,"l":78.28,"n":8,"o":78.28,"t":"2026-10-19T13:35:00Z","v":391,"vw":78.314839},{"c":77.953,"h":77.953,"l":77.953,"n":6,"o":77.953,"t":"2026-10-19T13:45:00Z","v":566,"vw":77.953},{"c":78.225,"h":78.755,"l":78.225,"n":9,"o":78.755,"t":"2026-10-19T13:50:00Z","v":374,"vw":78.49},{"c":78.77,"h":78.77,"l":78.77,"n":8,"o":78.77,"t":"2026-10-19T13:55:00Z","v":232,"vw":78.77},{"c":78.43,"h":78.44,"l":78.295,"n":20,"o":78.44,"t":"2026-10-19T14:00:00Z","v":517,"vw":78.395202},{"c":78.825,"h":78.825,"l":78.41,"n":26,"o":78.815,"t":"2026-10-19T14:05:00Z","v":682,"vw":78.661},{"c":78.7,"h":78.7,"l":78.46,"n":68,"o":78.6,"t":"2026-10-19T14:10:00Z","v":2482,"vw":78.636113},{"c":79.02,"h":79.02,"l":78.9,"n":65,"o":78.9,"t":"2026-10-19T14:15:00Z","v":1206,"vw":78.932206},{"c":78.885,"h":79.015,"l":78.79,"n":93,"o":78.82,"t":"2026-10-19T14:20:00Z","v":1782,"vw":78.849918},{"c":78.88,"h":78.88,"l":78.88,"n":16,"o":78.88,"t":"2026-10-19T14:25:00Z","v":236,"vw":78.88},{"c":78.87,"h":78.87,"l":78.87,"n":9,"o":78.87,"t":"2026-10-19T14:30:00Z","v":141,"vw":78.87},{"c":78.98,"h":78.985,"l":78.85,"n":80,"o":78.86,"t":"2026-10-19T14:35:00Z","v":1274,"vw":78.911206},{"c":78.6,"h":79.05,"l":78.6,"n":93,"o":79.05,"t":"2026-10-19T14:40:00Z","v":1870,"vw":78.771666},{"c":78.675,"h":78.72,"l":78.62,"n":25,"o":78.62,"t":"2026-10-19T14:45:00Z","v":1807,"vw":78.672082},{"c":78.8324,"h":78.9,"l":78.8324,"n":72,"o":78.87,"t":"2026-10-19T14:50:00Z","v":1264,"vw":78.873631},{"c":78.71,"h":79.15,"l":78.71,"n":36,"o":78.88,"t":"2026-10-19T14:55:00Z","v":1488,"vw":78.90798},{"c":78.885,"h":78.885,"l":78.885,"n":28,"o":78.885,"t":"2026-10-19T15:00:00Z","v":429,"vw":78.885},{"c":78.64,"h":78.89,"l":78.64,"n":23,"o":78.77,"t":"2026-10-19T15:05:00Z","v":818,"vw":78.764464},{"c":78.815,"h":78.815,"l":78.815,"n":11,"o":78.815,"t":"2026-10-19T15:10:00Z","v":237,"vw":78.815},{"c":78.495,"h":78.82,"l":78.49,"n":47,"o":78.82,"t":"2026-10-19T15:15:00Z","v":1993,"vw":78.565595},{"c":78.6,"h":78.73,"l":78.595,"n":23,"o":78.73,"t":"2026-10-19T15:25:00Z","v":824,"vw":78.677},{"c":78.7,"h":78.73,"l":78.7,"n":54,"o":78.73,"t":"2026-10-19T15:30:00Z","v":852,"vw":78.715},{"c":78.78,"h":78.78,"l":78.78,"n":19,"o":78.78,"t":"2026-10-19T15:35:00Z","v":515,"vw":78.78},{"c":78.9,"h":78.9,"l":78.9,"n":5,"o":78.9,"t":"2026-10-19T15:40:00Z","v":157,"vw":78.9},{"c":78.8,"h":78.8,"l":78.645,"n":36,"o":78.68,"t":"2026-10-19T15:45:00Z","v":1514,"vw":78.690755},{"c":78.695,"h":78.695,"l":78.695,"n":11,"o":78.695,"t":"2026-10-19T15:50:00Z","v":252,"vw":78.695},{"c":78.7,"h":78.8,"l":78.6925,"n":119,"o":78.8,"t":"2026-10-19T15:55:00Z","v":3896,"vw":78.711392},{"c":78.585,"h":78.8,"l":78.58,"n":83,"o":78.695,"t":"2026-10-19T16:00:00Z","v":3411,"vw":78.674861},{"c":78.585,"h":78.585,"l":78.58,"n":37,"o":78.585,"t":"2026-10-19T16:05:00Z","v":1396,"vw":78.584375},{"c":78.585,"h":78.585,"l":78.585,"n":29,"o":78.585,"t":"2026-10-19T16:10:00Z","v":490,"vw":78.585},{"c":78.59,"h":78.59,"l":78.5,"n":32,"o":78.51,"t":"2026-10-19T16:20:00Z","v":982,"vw":78.545831},{"c":78.375,"h":78.61,"l":78.29,"n":136,"o":78.585,"t":"2026-10-19T16:25:00Z","v":3368,"vw":78.412472},{"c":78.325,"h":78.37,"l":78.2,"n":73,"o":78.2,"t":"2026-10-19T16:30:00Z","v":1414,"vw":78.291848},{"c":78.33,"h":78.33,"l":78.23,"n":34,"o":78.33,"t":"2026-10-19T16:35:00Z","v":747,"vw":78.31},{"c":78.325,"h":78.33,"l":78.2,"n":37,"o":78.33,"t":"2026-10-19T16:40:00Z","v":1191,"vw":78.303746},{"c":78.075,"h":78.21,"l":77.93,"n":84,"o":78.2,"t":"2026-10-19T16:45:00Z","v":2490,"vw":78.119304},{"c":78.08,"h":78.08,"l":77.935,"n":25,"o":77.935,"t":"2026-10-19T16:50:00Z","v":488,"vw":78.018559},{"c":77.925,"h":78.03,"l":77.91,"n":63,"o":77.98,"t":"2026-10-19T16:55:00Z","v":2201,"vw":77.969286},{"c":77.995,"h":78.02,"l":77.995,"n":22,"o":78.02,"t":"2026-10-19T17:00:00Z","v":528,"vw":78.01256},{"c":78.185,"h":78.23,"l":77.995,"n":85,"o":77.995,"t":"2026-10-19T17:05:00Z","v":2344,"vw":78.092099},{"c":78.22,"h":78.22,"l":78.22,"n":19,"o":78.22,"t":"2026-10-19T17:10:00Z","v":477,"vw":78.22},{"c":78.22,"h":78.25,"l":78.16,"n":84,"o":78.25,"t":"2026-10-19T17:15:00Z","v":1413,"vw":78.215475},{"c":78.32,"h":78.32,"l":78.155,"n":24,"o":78.155,"t":"2026-10-19T17:20:00Z","v":311,"vw":78.2375},{"c":77.97,"h":78.38,"l":77.97,"n":244,"o":78.235,"t":"2026-10-19T17:25:00Z","v":10094,"vw":78.267639},{"c":77.93,"h":78.145,"l":77.85,"n":131,"o":78.145,"t":"2026-10-19T17:35:00Z","v":3314,"vw":78.013397},{"c":78.105,"h":78.105,"l":78.02,"n":59,"o":78.02,"t":"2026-10-19T17:40:00Z","v":1635,"vw":78.041363},{"c":77.91,"h":78.11,"l":77.91,"n":41,"o":78.11,"t":"2026-10-19T17:45:00Z","v":2869,"vw":78.014925},{"c":77.72,"h":77.73,"l":77.72,"n":43,"o":77.73,"t":"2026-10-19T17:50:00Z","v":1019,"vw":77.7275},{"c":77.72,"h":77.73,"l":77.72,"n":22,"o":77.73,"t":"2026-10-19T17:55:00Z","v":488,"vw":77.725},{"c":77.82,"h":77.82,"l":77.72,"n":57,"o":77.72,"t":"2026-10-19T18:00:00Z","v":1632,"vw":77.808877},{"c":77.85,"h":77.85,"l":77.85,"n":23,"o":77.85,"t":"2026-10-19T18:05:00Z","v":323,"vw":77.85},{"c":78.165,"h":78.165,"l":77.855,"n":122,"o":77.86,"t":"2026-10-19T18:10:00Z","v":3260,"vw":77.962085},{"c":78,"h":78,"l":77.99,"n":41,"o":77.99,"t":"2026-10-19T18:15:00Z","v":1172,"vw":77.992},{"c":77.76,"h":77.995,"l":77.76,"n":110,"o":77.995,"t":"2026-10-19T18:25:00Z","v":1959,"vw":77.900556},{"c":77.72,"h":77.73,"l":77.72,"n":21,"o":77.73,"t":"2026-10-19T18:30:00Z","v":559,"vw":77.725},{"c":77.69,"h":77.72,"l":77.69,"n":33,"o":77.72,"t":"2026-10-19T18:35:00Z","v":1180,"vw":77.712515},{"c":77.62,"h":77.62,"l":77.615,"n":18,"o":77.615,"t":"2026-10-19T18:45:00Z","v":595,"vw":77.6175},{"c":77.57,"h":77.66,"l":77.54,"n":46,"o":77.54,"t":"2026-10-19T18:50:00Z","v":1038,"vw":77.632368},{"c":77.76,"h":77.76,"l":77.655,"n":109,"o":77.655,"t":"2026-10-19T18:55:00Z","v":2680,"vw":77.726191},{"c":77.93,"h":77.93,"l":77.93,"n":23,"o":77.93,"t":"2026-10-19T19:00:00Z","v":269,"vw":77.93},{"c":77.86,"h":77.86,"l":77.86,"n":20,"o":77.86,"t":"2026-10-19T19:10:00Z","v":235,"vw":77.86},{"c":77.775,"h":77.885,"l":77.75,"n":119,"o":77.88,"t":"2026-10-19T19:15:00Z","v":4359,"vw":77.805678},{"c":77.835,"h":78,"l":77.785,"n":221,"o":77.785,"t":"2026-10-19T19:20:00Z","v":6246,"vw":77.910278},{"c":77.86,"h":77.865,"l":77.86,"n":97,"o":77.865,"t":"2026-10-19T19:25:00Z","v":1575,"vw":77.861111},{"c":77.73,"h":77.76,"l":77.72,"n":93,"o":77.76,"t":"2026-10-19T19:30:00Z","v":1766,"vw":77.731111},{"c":77.765,"h":77.8,"l":77.75,"n":86,"o":77.75,"t":"2026-10-19T19:35:00Z","v":2316,"vw":77.786166},{"c":77.965,"h":77.97,"l":77.8,"n":256,"o":77.8,"t":"2026-10-19T19:40:00Z","v":7032,"vw":77.865449},{"c":77.71,"h":77.96,"l":77.71,"n":197,"o":77.92,"t":"2026-10-19T19:45:00Z","v":5082,"vw":77.837354},{"c":77.555,"h":77.65,"l":77.41,"n":144,"o":77.65,"t":"2026-10-19T19:50:00Z","v":3001,"vw":77.556154},{"c":77.55,"h":77.645,"l":77.35,"n":1097,"o":77.45,"t":"2026-10-19T19:55:00Z","v":39342,"vw":77.492005},{"c":77.54,"h":77.54,"l":77.54,"n":19,"o":77.54,"t":"2026-10-19T20:00:00Z","v":62451,"vw":77.54},{"c":77.4,"h":77.4,"l":77.4,"n":1,"o":77.4,"t":"2026-10-19T20:05:00Z","v":200,"vw":77.4},{"c":77.81,"h":78.44,"l":77.625,"n":46,"o":78.15,"t":"2026-10-20T13:30:00Z","v":3897,"vw":78.130863},{"c":78.035,"h":78.3875,"l":78.035,"n":12,"o":78.3875,"t":"2026-10-20T13:35:00Z","v":359,"vw":78.236035},{"c":78.73,"h":79.14,"l":78.59,"n":167,"o":78.59,"t":"2026-10-20T13:45:00Z","v":5664,"vw":78.793348},{"c":78.65,"h":78.65,"l":78.6308,"n":16,"o":78.6308,"t":"2026-10-20T13:55:00Z","v":341,"vw":78.640141},{"c":78.3,"h":78.67,"l":78.3,"n":50,"o":78.66,"t":"2026-10-20T14:00:00Z","v":2222,"vw":78.640803},{"c":78.05,"h":78.37,"l":78.05,"n":51,"o":78.37,"t":"2026-10-20T14:05:00Z","v":1564,"vw":78.307069},{"c":78.445,"h":78.5,"l":78.365,"n":51,"o":78.49,"t":"2026-10-20T14:10:00Z","v":829,"vw":78.436},{"c":78.78,"h":78.78,"l":78.78,"n":17,"o":78.78,"t":"2026-10-20T14:15:00Z","v":306,"vw":78.78},{"c":78.575,"h":78.76,"l":78.575,"n":55,"o":78.76,"t":"2026-10-20T14:20:00Z","v":835,"vw":78.6675},{"c":79.14,"h":79.2,"l":79.14,"n":23,"o":79.2,"t":"2026-10-20T14:25:00Z","v":305,"vw":79.170297},{"c":79.42,"h":79.42,"l":79.27,"n":53,"o":79.27,"t":"2026-10-20T14:30:00Z","v":931,"vw":79.326667},{"c":79.355,"h":79.355,"l":79.355,"n":9,"o":79.355,"t":"2026-10-20T14:35:00Z","v":167,"vw":79.355},{"c":79.71,"h":79.71,"l":79.51,"n":21,"o":79.51,"t":"2026-10-20T14:40:00Z","v":698,"vw":79.66076},{"c":79.71,"h":79.73,"l":79.67,"n":49,"o":79.73,"t":"2026-10-20T14:45:00Z","v":989,"vw":79.702},{"c":79.8,"h":79.8,"l":79.755,"n":11,"o":79.755,"t":"2026-10-20T14:50:00Z","v":305,"vw":79.78},{"c":79.87,"h":79.89,"l":79.73,"n":20,"o":79.89,"t":"2026-10-20T14:55:00Z","v":1001,"vw":79.773772},{"c":79.59,"h":79.995,"l":79.56,"n":187,"o":79.785,"t":"2026-10-20T15:00:00Z","v":7553,"vw":79.802211},{"c":79.545,"h":79.545,"l":79.545,"n":17,"o":79.545,"t":"2026-10-20T15:05:00Z","v":186,"vw":79.545},{"c":79.525,"h":79.525,"l":79.525,"n":34,"o":79.525,"t":"2026-10-20T15:10:00Z","v":1118,"vw":79.525},{"c":79.505,"h":79.505,"l":79.505,"n":10,"o":79.505,"t":"2026-10-20T15:15:00Z","v":156,"vw":79.505},{"c":79.525,"h":79.525,"l":79.52,"n":16,"o":79.52,"t":"2026-10-20T15:20:00Z","v":352,"vw":79.5225},{"c":79.51,"h":79.53,"l":79.4,"n":29,"o":79.53,"t":"2026-10-20T15:25:00Z","v":842,"vw":79.485171},{"c":79.335,"h":79.48,"l":79.2525,"n":102,"o":79.38,"t":"2026-10-20T15:30:00Z","v":4283,"vw":79.387527},{"c":79.29,"h":79.29,"l":79.29,"n":15,"o":79.29,"t":"2026-10-20T15:35:00Z","v":296,"vw":79.29},{"c":79.3675,"h":79.3675,"l":79.355,"n":14,"o":79.355,"t":"2026-10-20T15:40:00Z","v":383,"vw":79.359019},{"c":79.26,"h":79.26,"l":79.24,"n":17,"o":79.25,"t":"2026-10-20T15:45:00Z","v":437,"vw":79.25},{"c":79.145,"h":79.24,"l":79.145,"n":42,"o":79.24,"t":"2026-10-20T15:50:00Z","v":753,"vw":79.195313},{"c":79.26,"h":79.26,"l":79.26,"n":49,"o":79.26,"t":"2026-10-20T15:55:00Z","v":999,"vw":79.26},{"c":79.12,"h":79.17,"l":79.02,"n":70,"o":79.16,"t":"2026-10-20T16:00:00Z","v":1663,"vw":79.124167},{"c":79.4,"h":79.51,"l":79.135,"n":123,"o":79.135,"t":"2026-10-20T16:05:00Z","v":2814,"vw":79.308636},{"c":79.5,"h":79.5,"l":79.4975,"n":17,"o":79.4975,"t":"2026-10-20T16:10:00Z","v":357,"vw":79.49875},{"c":79.225,"h":79.36,"l":79.225,"n":48,"o":79.36,"t":"2026-10-20T16:15:00Z","v":661,"vw":79.2925},{"c":79.43,"h":79.44,"l":79.39,"n":83,"o":79.39,"t":"2026-10-20T16:20:00Z","v":1388,"vw":79.424},{"c":79.435,"h":79.435,"l":79.435,"n":7,"o":79.435,"t":"2026-10-20T16:30:00Z","v":218,"vw":79.435},{"c":79.495,"h":79.62,"l":79.435,"n":28,"o":79.435,"t":"2026-10-20T16:35:00Z","v":657,"vw":79.51055},{"c":79.67,"h":79.67,"l":79.495,"n":81,"o":79.495,"t":"2026-10-20T16:40:00Z","v":1773,"vw":79.56375},{"c":79.77,"h":79.77,"l":79.77,"n":15,"o":79.77,"t":"2026-10-20T16:45:00Z","v":692,"vw":79.77},{"c":79.68,"h":79.81,"l":79.68,"n":31,"o":79.81,"t":"2026-10-20T16:50:00Z","v":1241,"vw":79.711021},{"c":79.59,"h":79.6,"l":79.59,"n":16,"o":79.6,"t":"2026-10-20T16:55:00Z","v":556,"vw":79.595},{"c":79.64,"h":79.65,"l":79.56,"n":50,"o":79.56,"t":"2026-10-20T17:00:00Z","v":1059,"vw":79.633257},{"c":79.505,"h":79.62,"l":79.37,"n":128,"o":79.52,"t":"2026-10-20T17:05:00Z","v":7711,"vw":79.51849},{"c":79.65,"h":79.65,"l":79.65,"n":36,"o":79.65,"t":"2026-10-20T17:20:00Z","v":253,"vw":79.65},{"c":79.56,"h":79.56,"l":79.55,"n":42,"o":79.55,"t":"2026-10-20T17:25:00Z","v":371,"vw":79.555},{"c":79.57,"h":79.65,"l":79.57,"n":103,"o":79.64,"t":"2026-10-20T17:30:00Z","v":2304,"vw":79.636056},{"c":79.565,"h":79.565,"l":79.555,"n":22,"o":79.555,"t":"2026-10-20T17:35:00Z","v":448,"vw":79.56},{"c":79.85,"h":79.85,"l":79.67,"n":131,"o":79.67,"t":"2026-10-20T17:40:00Z","v":3076,"vw":79.733299},{"c":79.66,"h":79.77,"l":79.66,"n":49,"o":79.77,"t":"2026-10-20T17:45:00Z","v":984,"vw":79.721375},{"c":79.76,"h":79.77,"l":79.665,"n":15,"o":79.77,"t":"2026-10-20T17:50:00Z","v":507,"vw":79.715},{"c":79.89,"h":79.89,"l":79.77,"n":103,"o":79.77,"t":"2026-10-20T17:55:00Z","v":2387,"vw":79.806851},{"c":80.05,"h":80.14,"l":79.82,"n":131,"o":79.82,"t":"2026-10-20T18:00:00Z","v":5718,"vw":79.994831},{"c":80.22,"h":80.22,"l":80.11,"n":100,"o":80.11,"t":"2026-10-20T18:05:00Z","v":2262,"vw":80.140607},{"c":80.36,"h":80.36,"l":80.235,"n":53,"o":80.3,"t":"2026-10-20T18:10:00Z","v":1263,"vw":80.306617},{"c":80.365,"h":80.375,"l":80.32,"n":55,"o":80.375,"t":"2026-10-20T18:15:00Z","v":1323,"vw":80.364803},{"c":80.34,"h":80.54,"l":80.33,"n":179,"o":80.42,"t":"2026-10-20T18:20:00Z","v":8074,"vw":80.369342},{"c":80.1925,"h":80.335,"l":80.11,"n":42,"o":80.335,"t":"2026-10-20T18:25:00Z","v":4132,"vw":80.309798},{"c":80.31,"h":80.42,"l":80.155,"n":178,"o":80.155,"t":"2026-10-20T18:30:00Z","v":4235,"vw":80.297188},{"c":80.18,"h":80.18,"l":80.13,"n":34,"o":80.13,"t":"2026-10-20T18:35:00Z","v":997,"vw":80.154},{"c":80.03,"h":80.19,"l":80.03,"n":52,"o":80.19,"t":"2026-10-20T18:40:00Z","v":1027,"vw":80.086098},{"c":80.15,"h":80.15,"l":79.9,"n":42,"o":79.9,"t":"2026-10-20T18:45:00Z","v":1699,"vw":79.984091},{"c":80.31,"h":80.31,"l":80.155,"n":69,"o":80.155,"t":"2026-10-20T18:50:00Z","v":1664,"vw":80.24575},{"c":80.24,"h":80.35,"l":80.24,"n":88,"o":80.265,"t":"2026-10-20T18:55:00Z","v":2823,"vw":80.293103},{"c":80.315,"h":80.39,"l":80.25,"n":172,"o":80.275,"t":"2026-10-20T19:00:00Z","v":6520,"vw":80.292582},{"c":80.345,"h":80.345,"l":80.345,"n":25,"o":80.345,"t":"2026-10-20T19:05:00Z","v":539,"vw":80.345},{"c":80.3,"h":80.35,"l":80.21,"n":116,"o":80.35,"t":"2026-10-20T19:10:00Z","v":3682,"vw":80.241339},{"c":80.2,"h":80.31,"l":80.2,"n":26,"o":80.31,"t":"2026-10-20T19:15:00Z","v":892,"vw":80.271667},{"c":80.245,"h":80.35,"l":80,"n":115,"o":80.18,"t":"2026-10-20T19:20:00Z","v":2548,"vw":80.219063},{"c":80.26,"h":80.26,"l":80.245,"n":68,"o":80.25,"t":"2026-10-20T19:25:00Z","v":1426,"vw":80.252143},{"c":80.15,"h":80.3,"l":80.15,"n":136,"o":80.3,"t":"2026-10-20T19:30:00Z","v":5778,"vw":80.19034},{"c":80.27,"h":80.27,"l":80.15,"n":122,"o":80.19,"t":"2026-10-20T19:35:00Z","v":2537,"vw":80.2385},{"c":80.53,"h":80.56,"l":80.34,"n":203,"o":80.38,"t":"2026-10-20T19:40:00Z","v":5372,"vw":80.471117},{"c":80.42,"h":80.55,"l":80.3507,"n":270,"o":80.55,"t":"2026-10-20T19:45:00Z","v":15062,"vw":80.400295},{"c":80.61,"h":80.64,"l":80.51,"n":229,"o":80.51,"t":"2026-10-20T19:50:00Z","v":5539,"vw":80.570412},{"c":80.77,"h":80.97,"l":80.615,"n":964,"o":80.66,"t":"2026-10-20T19:55:00Z","v":35990,"vw":80.824988},{"c":80.68,"h":80.68,"l":80.68,"n":10,"o":80.68,"t":"2026-10-20T20:00:00Z","v":93579,"vw":80.68},{"c":80.89,"h":81,"l":80.89,"n":24,"o":81,"t":"2026-10-21T13:30:00Z","v":1746,"vw":80.993176},{"c":81.21,"h":81.21,"l":81,"n":8,"o":81,"t":"2026-10-21T13:35:00Z","v":499,"vw":81.14},{"c":80.67,"h":80.67,"l":80.67,"n":4,"o":80.67,"t":"2026-10-21T13:40:00Z","v":115,"vw":80.67},{"c":80.75,"h":80.75,"l":80.75,"n":3,"o":80.75,"t":"2026-10-21T13:45:00Z","v":110,"vw":80.75},{"c":80.86,"h":80.86,"l":80.86,"n":7,"o":80.86,"t":"2026-10-21T13:50:00Z","v":189,"vw":80.86},{"c":81.04,"h":81.04,"l":80.88,"n":57,"o":80.88,"t":"2026-10-21T14:00:00Z","v":2373,"vw":80.889889},{"c":81.06,"h":81.06,"l":80.74,"n":52,"o":80.74,"t":"2026-10-21T14:05:00Z","v":1101,"vw":80.930769},{"c":81.3999,"h":81.3999,"l":81.3999,"n":8,"o":81.3999,"t":"2026-10-21T14:15:00Z","v":148,"vw":81.3999},{"c":81.045,"h":81.0805,"l":81.045,"n":8,"o":81.0805,"t":"2026-10-21T14:25:00Z","v":303,"vw":81.066215},{"c":81.02,"h":81.02,"l":80.84,"n":19,"o":80.84,"t":"2026-10-21T14:30:00Z","v":433,"vw":80.93},{"c":81.275,"h":81.38,"l":80.82,"n":155,"o":80.835,"t":"2026-10-21T14:45:00Z","v":8298,"vw":81.198033},{"c":81.195,"h":81.39,"l":81.11,"n":82,"o":81.275,"t":"2026-10-21T14:50:00Z","v":5455,"vw":81.316071},{"c":81.24,"h":81.335,"l":81.19,"n":85,"o":81.2,"t":"2026-10-21T14:55:00Z","v":5832,"vw":81.248019},{"c":80.64,"h":81.285,"l":80.64,"n":140,"o":81.24,"t":"2026-10-21T15:00:00Z","v":7829,"vw":81.005203},{"c":80.905,"h":80.91,"l":80.695,"n":41,"o":80.695,"t":"2026-10-21T15:05:00Z","v":1187,"vw":80.874643},{"c":80.905,"h":80.905,"l":80.905,"n":9,"o":80.905,"t":"2026-10-21T15:10:00Z","v":257,"vw":80.905},{"c":80.89,"h":80.89,"l":80.675,"n":18,"o":80.675,"t":"2026-10-21T15:20:00Z","v":472,"vw":80.818333},{"c":80.98,"h":80.98,"l":80.98,"n":7,"o":80.98,"t":"2026-10-21T15:30:00Z","v":155,"vw":80.98},{"c":81.03,"h":81.03,"l":81.02,"n":60,"o":81.02,"t":"2026-10-21T15:35:00Z","v":495,"vw":81.025025},{"c":80.77,"h":80.865,"l":80.77,"n":33,"o":80.865,"t":"2026-10-21T15:40:00Z","v":828,"vw":80.816},{"c":80.96,"h":81.2794,"l":80.8,"n":251,"o":80.8,"t":"2026-10-21T15:45:00Z","v":15212,"vw":81.068143},{"c":80.88,"h":80.88,"l":80.74,"n":43,"o":80.8,"t":"2026-10-21T15:50:00Z","v":1654,"vw":80.776667},{"c":81.07,"h":81.08,"l":80.88,"n":90,"o":80.88,"t":"2026-10-21T16:10:00Z","v":2370,"vw":81.034359},{"c":81.03,"h":81.03,"l":81.03,"n":25,"o":81.03,"t":"2026-10-21T16:15:00Z","v":892,"vw":81.03},{"c":80.83,"h":80.83,"l":80.81,"n":23,"o":80.81,"t":"2026-10-21T16:25:00Z","v":864,"vw":80.82},{"c":80.925,"h":80.925,"l":80.925,"n":5,"o":80.925,"t":"2026-10-21T16:30:00Z","v":262,"vw":80.925},{"c":81,"h":81,"l":80.765,"n":69,"o":80.84,"t":"2026-10-21T16:35:00Z","v":2643,"vw":80.848571},{"c":80.995,"h":80.995,"l":80.995,"n":5,"o":80.995,"t":"2026-10-21T16:40:00Z","v":321,"vw":80.995},{"c":80.85,"h":80.98,"l":80.85,"n":11,"o":80.98,"t":"2026-10-21T16:45:00Z","v":609,"vw":80.916574},{"c":80.85,"h":80.87,"l":80.85,"n":20,"o":80.87,"t":"2026-10-21T16:50:00Z","v":1018,"vw":80.8675},{"c":80.84,"h":80.84,"l":80.84,"n":19,"o":80.84,"t":"2026-10-21T16:55:00Z","v":481,"vw":80.84},{"c":80.64,"h":80.93,"l":80.63,"n":124,"o":80.84,"t":"2026-10-21T17:00:00Z","v":3767,"vw":80.787012},{"c":80.625,"h":80.67,"l":80.625,"n":21,"o":80.67,"t":"2026-10-21T17:05:00Z","v":1236,"vw":80.643679},{"c":80.625,"h":80.625,"l":80.625,"n":25,"o":80.625,"t":"2026-10-21T17:10:00Z","v":402,"vw":80.625},{"c":80.76,"h":80.81,"l":80.66,"n":81,"o":80.67,"t":"2026-10-21T17:20:00Z","v":2187,"vw":80.732716},{"c":80.69,"h":80.69,"l":80.68,"n":20,"o":80.68,"t":"2026-10-21T17:25:00Z","v":618,"vw":80.6875},{"c":80.7,"h":80.7,"l":80.7,"n":16,"o":80.7,"t":"2026-10-21T17:30:00Z","v":456,"vw":80.7},{"c":80.81,"h":80.81,"l":80.74,"n":19,"o":80.74,"t":"2026-10-21T17:45:00Z","v":336,"vw":80.775},{"c":80.77,"h":80.82,"l":80.73,"n":90,"o":80.8,"t":"2026-10-21T17:50:00Z","v":2649,"vw":80.781364},{"c":80.825,"h":80.84,"l":80.8,"n":35,"o":80.8,"t":"2026-10-21T17:55:00Z","v":1478,"vw":80.813986},{"c":80.865,"h":81.02,"l":80.82,"n":87,"o":80.82,"t":"2026-10-21T18:00:00Z","v":5025,"vw":80.843663},{"c":80.905,"h":80.905,"l":80.905,"n":18,"o":80.905,"t":"2026-10-21T18:05:00Z","v":618,"vw":80.905},{"c":80.986,"h":81.06,"l":80.986,"n":31,"o":81.04,"t":"2026-10-21T18:10:00Z","v":1263,"vw":81.032444},{"c":80.97,"h":81.03,"l":80.97,"n":25,"o":81.03,"t":"2026-10-21T18:15:00Z","v":566,"vw":80.99},{"c":80.955,"h":80.955,"l":80.88,"n":28,"o":80.88,"t":"2026-10-21T18:20:00Z","v":716,"vw":80.932832},{"c":80.89,"h":80.89,"l":80.89,"n":28,"o":80.89,"t":"2026-10-21T18:25:00Z","v":2256,"vw":80.89},{"c":80.88,"h":80.88,"l":80.88,"n":12,"o":80.88,"t":"2026-10-21T18:30:00Z","v":169,"vw":80.88},{"c":80.9583,"h":80.9583,"l":80.94,"n":36,"o":80.94,"t":"2026-10-21T18:35:00Z","v":792,"vw":80.949433},{"c":80.605,"h":80.915,"l":80.605,"n":94,"o":80.915,"t":"2026-10-21T18:45:00Z","v":2273,"vw":80.805182},{"c":80.55,"h":80.55,"l":80.54,"n":34,"o":80.54,"t":"2026-10-21T18:50:00Z","v":894,"vw":80.545},{"c":80.315,"h":80.47,"l":80.315,"n":37,"o":80.42,"t":"2026-10-21T18:55:00Z","v":832,"vw":80.38875},{"c":80.24,"h":80.24,"l":80.16,"n":31,"o":80.24,"t":"2026-10-21T19:00:00Z","v":819,"vw":80.208},{"c":80.37,"h":80.37,"l":80.125,"n":61,"o":80.125,"t":"2026-10-21T19:05:00Z","v":1778,"vw":80.245791},{"c":80.215,"h":80.24,"l":80.215,"n":33,"o":80.23,"t":"2026-10-21T19:10:00Z","v":820,"vw":80.22875},{"c":80.48,"h":80.48,"l":80.27,"n":46,"o":80.27,"t":"2026-10-21T19:15:00Z","v":1729,"vw":80.349825},{"c":80.65,"h":80.69,"l":80.64,"n":78,"o":80.69,"t":"2026-10-21T19:20:00Z","v":1530,"vw":80.655883},{"c":80.82,"h":80.88,"l":80.75,"n":75,"o":80.75,"t":"2026-10-21T19:25:00Z","v":1789,"vw":80.835688},{"c":80.66,"h":80.75,"l":80.66,"n":76,"o":80.75,"t":"2026-10-21T19:30:00Z","v":1073,"vw":80.696667},{"c":80.72,"h":80.72,"l":80.605,"n":38,"o":80.605,"t":"2026-10-21T19:35:00Z","v":1156,"vw":80.650703},{"c":80.7,"h":80.7,"l":80.7,"n":33,"o":80.7,"t":"2026-10-21T19:40:00Z","v":506,"vw":80.7},{"c":80.44,"h":80.57,"l":80.44,"n":139,"o":80.57,"t":"2026-10-21T19:45:00Z","v":2510,"vw":80.467876},{"c":80.55,"h":80.55,"l":80.34,"n":209,"o":80.36,"t":"2026-10-21T19:50:00Z","v":7271,"vw":80.430675},{"c":80.33,"h":80.63,"l":80.32,"n":599,"o":80.59,"t":"2026-10-21T19:55:00Z","v":19605,"vw":80.448587},{"c":80.33,"h":80.33,"l":80.33,"n":11,"o":80.33,"t":"2026-10-21T20:00:00Z","v":366280,"vw":80.33},{"c":80.33,"h":80.33,"l":80.33,"n":3,"o":80.33,"t":"2026-10-22T10:45:00Z","v":502,"vw":80.33},{"c":80.28,"h":80.28,"l":80.28,"n":1,"o":80.28,"t":"2026-10-22T10:50:00Z","v":500,"vw":80.28},{"c":79.495,"h":79.51,"l":79.495,"n":8,"o":79.51,"t":"2026-10-22T13:30:00Z","v":1123,"vw":79.508645},{"c":79.38,"h":79.875,"l":79.38,"n":6,"o":79.87,"t":"2026-10-22T13:35:00Z","v":389,"vw":79.708333},{"c":79.37,"h":79.875,"l":79.37,"n":6,"o":79.875,"t":"2026-10-22T13:40:00Z","v":501,"vw":79.675},{"c":79.875,"h":79.875,"l":79.875,"n":5,"o":79.875,"t":"2026-10-22T13:45:00Z","v":119,"vw":79.875},{"c":79.38,"h":79.875,"l":79.38,"n":25,"o":79.875,"t":"2026-10-22T13:50:00Z","v":252,"vw":79.6275},{"c":79.87,"h":79.875,"l":79.87,"n":26,"o":79.875,"t":"2026-10-22T13:55:00Z","v":535,"vw":79.873333},{"c":79.42,"h":79.98,"l":79.42,"n":18,"o":79.98,"t":"2026-10-22T14:00:00Z","v":622,"vw":79.821},{"c":79.99,"h":79.99,"l":79.52,"n":28,"o":79.52,"t":"2026-10-22T14:05:00Z","v":830,"vw":79.837403},{"c":80.01,"h":80.08,"l":79.56,"n":32,"o":80.075,"t":"2026-10-22T14:10:00Z","v":1115,"vw":79.925556},{"c":79.47,"h":79.99,"l":79.47,"n":44,"o":79.99,"t":"2026-10-22T14:15:00Z","v":1084,"vw":79.727857},{"c":79.09,"h":79.68,"l":79.09,"n":117,"o":79.24,"t":"2026-10-22T14:20:00Z","v":6339,"vw":79.484405},{"c":78.51,"h":78.66,"l":78.43,"n":21,"o":78.66,"t":"2026-10-22T14:25:00Z","v":964,"vw":78.495218},{"c":78.53,"h":78.84,"l":78.53,"n":27,"o":78.84,"t":"2026-10-22T14:30:00Z","v":820,"vw":78.782379},{"c":78.475,"h":78.475,"l":78.3,"n":51,"o":78.46,"t":"2026-10-22T14:35:00Z","v":1263,"vw":78.39875},{"c":78.7225,"h":78.7225,"l":78.57,"n":77,"o":78.59,"t":"2026-10-22T14:40:00Z","v":3059,"vw":78.638999},{"c":78.725,"h":78.875,"l":78.64,"n":49,"o":78.72,"t":"2026-10-22T14:45:00Z","v":1118,"vw":78.732491},{"c":78.99,"h":79,"l":78.67,"n":57,"o":78.75,"t":"2026-10-22T14:50:00Z","v":1674,"vw":78.865963},{"c":78.96,"h":79.14,"l":78.61,"n":160,"o":79.14,"t":"2026-10-22T14:55:00Z","v":6167,"vw":78.942668},{"c":78.87,"h":78.96,"l":78.69,"n":79,"o":78.96,"t":"2026-10-22T15:00:00Z","v":3259,"vw":78.836453},{"c":78.57,"h":78.87,"l":78.57,"n":63,"o":78.765,"t":"2026-10-22T15:05:00Z","v":2187,"vw":78.758214},{"c":78.52,"h":78.62,"l":78.41,"n":122,"o":78.62,"t":"2026-10-22T15:10:00Z","v":6249,"vw":78.522653},{"c":78.8,"h":78.81,"l":78.58,"n":59,"o":78.63,"t":"2026-10-22T15:15:00Z","v":1296,"vw":78.722},{"c":78.77,"h":78.96,"l":78.71,"n":71,"o":78.81,"t":"2026-10-22T15:20:00Z","v":1794,"vw":78.848571},{"c":78.3,"h":78.8,"l":78.3,"n":77,"o":78.69,"t":"2026-10-22T15:25:00Z","v":2121,"vw":78.602187},{"c":78.29,"h":78.31,"l":78.29,"n":10,"o":78.31,"t":"2026-10-22T15:30:00Z","v":245,"vw":78.3},{"c":78.52,"h":78.7,"l":78.39,"n":53,"o":78.44,"t":"2026-10-22T15:35:00Z","v":1298,"vw":78.546562},{"c":78.595,"h":78.84,"l":78.4,"n":96,"o":78.4,"t":"2026-10-22T15:40:00Z","v":5604,"vw":78.640984},{"c":78.52,"h":78.52,"l":78.44,"n":22,"o":78.45,"t":"2026-10-22T15:45:00Z","v":479,"vw":78.4825},{"c":78.47,"h":78.52,"l":78.47,"n":29,"o":78.52,"t":"2026-10-22T15:50:00Z","v":748,"vw":78.5075},{"c":78.65,"h":78.71,"l":78.55,"n":44,"o":78.55,"t":"2026-10-22T15:55:00Z","v":1645,"vw":78.595334},{"c":78.95,"h":79.1,"l":78.78,"n":104,"o":78.78,"t":"2026-10-22T16:00:00Z","v":3394,"vw":78.92647},{"c":79.015,"h":79.035,"l":79.015,"n":31,"o":79.035,"t":"2026-10-22T16:05:00Z","v":718,"vw":79.025},{"c":79.05,"h":79.05,"l":78.88,"n":54,"o":78.88,"t":"2026-10-22T16:10:00Z","v":2679,"vw":78.99127},{"c":78.96,"h":79.045,"l":78.96,"n":3,"o":79.045,"t":"2026-10-22T16:15:00Z","v":202,"vw":79.0025},{"c":79,"h":79,"l":78.89,"n":50,"o":78.91,"t":"2026-10-22T16:20:00Z","v":1713,"vw":78.967273},{"c":78.79,"h":79,"l":78.79,"n":43,"o":79,"t":"2026-10-22T16:25:00Z","v":870,"vw":78.958},{"c":78.57,"h":78.75,"l":78.57,"n":35,"o":78.75,"t":"2026-10-22T16:30:00Z","v":969,"vw":78.692898},{"c":78.65,"h":78.73,"l":78.61,"n":79,"o":78.72,"t":"2026-10-22T16:35:00Z","v":2581,"vw":78.656704},{"c":78.29,"h":78.61,"l":78.29,"n":51,"o":78.53,"t":"2026-10-22T16:40:00Z","v":1948,"vw":78.492322},{"c":78.43,"h":78.43,"l":78.27,"n":27,"o":78.27,"t":"2026-10-22T16:45:00Z","v":590,"vw":78.323333},{"c":78.58,"h":78.67,"l":78.5,"n":54,"o":78.51,"t":"2026-10-22T16:50:00Z","v":1638,"vw":78.548182},{"c":78.76,"h":78.76,"l":78.49,"n":20,"o":78.49,"t":"2026-10-22T16:55:00Z","v":784,"vw":78.616},{"c":78.66,"h":78.72,"l":78.66,"n":46,"o":78.69,"t":"2026-10-22T17:00:00Z","v":1257,"vw":78.684286},{"c":78.69,"h":78.69,"l":78.69,"n":5,"o":78.69,"t":"2026-10-22T17:05:00Z","v":212,"vw":78.69},{"c":78.69,"h":78.7,"l":78.69,"n":36,"o":78.7,"t":"2026-10-22T17:10:00Z","v":735,"vw":78.693333},{"c":78.53,"h":78.675,"l":78.53,"n":60,"o":78.67,"t":"2026-10-22T17:15:00Z","v":1663,"vw":78.6535},{"c":78.7,"h":78.83,"l":78.59,"n":54,"o":78.76,"t":"2026-10-22T17:20:00Z","v":1586,"vw":78.74125},{"c":78.55,"h":78.66,"l":78.55,"n":26,"o":78.58,"t":"2026-10-22T17:25:00Z","v":1226,"vw":78.6},{"c":78.84,"h":78.84,"l":78.55,"n":74,"o":78.55,"t":"2026-10-22T17:30:00Z","v":1999,"vw":78.717028},{"c":78.67,"h":78.855,"l":78.67,"n":25,"o":78.855,"t":"2026-10-22T17:35:00Z","v":945,"vw":78.7475},{"c":78.69,"h":78.69,"l":78.49,"n":60,"o":78.64,"t":"2026-10-22T17:40:00Z","v":1529,"vw":78.619362},{"c":78.61,"h":78.61,"l":78.6,"n":35,"o":78.61,"t":"2026-10-22T17:45:00Z","v":805,"vw":78.6075},{"c":78.65,"h":78.74,"l":78.54,"n":56,"o":78.54,"t":"2026-10-22T17:50:00Z","v":1372,"vw":78.68375},{"c":78.65,"h":78.7,"l":78.65,"n":15,"o":78.7,"t":"2026-10-22T17:55:00Z","v":290,"vw":78.675},{"c":78.435,"h":78.67,"l":78.33,"n":125,"o":78.67,"t":"2026-10-22T18:00:00Z","v":8343,"vw":78.613139},{"c":78.26,"h":78.37,"l":78.19,"n":94,"o":78.37,"t":"2026-10-22T18:05:00Z","v":2580,"vw":78.262538},{"c":78.445,"h":78.55,"l":78.26,"n":53,"o":78.26,"t":"2026-10-22T18:10:00Z","v":1648,"vw":78.432778},{"c":78.32,"h":78.32,"l":78.31,"n":11,"o":78.31,"t":"2026-10-22T18:15:00Z","v":360,"vw":78.313333},{"c":78.29,"h":78.38,"l":78.29,"n":39,"o":78.38,"t":"2026-10-22T18:20:00Z","v":639,"vw":78.335},{"c":78.295,"h":78.36,"l":78.28,"n":65,"o":78.28,"t":"2026-10-22T18:25:00Z","v":1337,"vw":78.316429},{"c":78.365,"h":78.365,"l":78.21,"n":74,"o":78.21,"t":"2026-10-22T18:30:00Z","v":2427,"vw":78.325},{"c":78.24,"h":78.35,"l":78.24,"n":17,"o":78.25,"t":"2026-10-22T18:35:00Z","v":362,"vw":78.28},{"c":78.26,"h":78.26,"l":78.26,"n":30,"o":78.26,"t":"2026-10-22T18:40:00Z","v":494,"vw":78.26},{"c":78.44,"h":78.47,"l":78.44,"n":61,"o":78.46,"t":"2026-10-22T18:45:00Z","v":1916,"vw":78.455},{"c":78.34,"h":78.48,"l":78.34,"n":24,"o":78.35,"t":"2026-10-22T18:50:00Z","v":877,"vw":78.413333},{"c":78.42,"h":78.42,"l":78.42,"n":7,"o":78.42,"t":"2026-10-22T18:55:00Z","v":138,"vw":78.42},{"c":78.5,"h":78.59,"l":78.47,"n":83,"o":78.47,"t":"2026-10-22T19:00:00Z","v":2243,"vw":78.539507},{"c":78.66,"h":78.77,"l":78.5,"n":114,"o":78.57,"t":"2026-10-22T19:05:00Z","v":2776,"vw":78.683908},{"c":78.725,"h":78.725,"l":78.58,"n":55,"o":78.58,"t":"2026-10-22T19:10:00Z","v":1252,"vw":78.638571},{"c":78.62,"h":78.72,"l":78.52,"n":169,"o":78.63,"t":"2026-10-22T19:15:00Z","v":6091,"vw":78.613966},{"c":78.53,"h":78.6,"l":78.53,"n":98,"o":78.56,"t":"2026-10-22T19:20:00Z","v":1930,"vw":78.555},{"c":78.57,"h":78.57,"l":78.44,"n":94,"o":78.44,"t":"2026-10-22T19:25:00Z","v":1502,"vw":78.5075},{"c":78.67,"h":78.67,"l":78.47,"n":110,"o":78.485,"t":"2026-10-22T19:30:00Z","v":1620,"vw":78.537226},{"c":78.37,"h":78.43,"l":78.26,"n":170,"o":78.41,"t":"2026-10-22T19:35:00Z","v":5447,"vw":78.374463},{"c":78.44,"h":78.47,"l":78.37,"n":70,"o":78.47,"t":"2026-10-22T19:40:00Z","v":1267,"vw":78.443},{"c":78.71,"h":78.8,"l":78.58,"n":128,"o":78.58,"t":"2026-10-22T19:45:00Z","v":3064,"vw":78.71},{"c":78.65,"h":78.76,"l":78.65,"n":145,"o":78.675,"t":"2026-10-22T19:50:00Z","v":3426,"vw":78.706533},{"c":78.4,"h":78.82,"l":78.38,"n":736,"o":78.62,"t":"2026-10-22T19:55:00Z","v":21277,"vw":78.582508},{"c":78.41,"h":78.41,"l":78.41,"n":20,"o":78.41,"t":"2026-10-22T20:00:00Z","v":270412,"vw":78.41}],"history":[{"c":42.41,"h":43.56,"l":42.35,"n":2607,"o":43.52,"t":"2024-10-21T04:00:00Z","v":188166,"vw":42.629595},{"c":42.19,"h":42.52,"l":41.8,"n":3453,"o":42.41,"t":"2024-10-22T04:00:00Z","v":193516,"vw":42.118879},{"c":41.77,"h":42.28,"l":41.18,"n":5068,"o":41.9,"t":"2024-10-23T04:00:00Z","v":441466,"vw":41.656019},{"c":42.09,"h":42.185,"l":41.27,"n":5550,"o":41.9,"t":"2024-10-24T04:00:00Z","v":316637,"vw":41.892934},{"c":42.19,"h":42.3498,"l":41.8454,"n":3015,"o":42.21,"t":"2024-10-25T04:00:00Z","v":113656,"vw":42.162658},{"c":42.45,"h":42.98,"l":42.36,"n":4187,"o":42.42,"t":"2024-10-28T04:00:00Z","v":291128,"vw":42.519426},{"c":42.59,"h":42.62,"l":42.16,"n":2788,"o":42.2,"t":"2024-10-29T04:00:00Z","v":150056,"vw":42.503499},{"c":42.28,"h":42.89,"l":42.15,"n":4057,"o":42.38,"t":"2024-10-30T04:00:00Z","v":185913,"vw":42.44613},{"c":41.71,"h":42.29,"l":41.64,"n":3536,"o":42.08,"t":"2024-10-31T04:00:00Z","v":164646,"vw":41.850527},{"c":40.92,"h":42.12,"l":40.402,"n":5497,"o":42.12,"t":"2024-11-01T04:00:00Z","v":321875,"vw":40.991636},{"c":40.54,"h":41.16,"l":40.26,"n":5282,"o":40.75,"t":"2024-11-04T05:00:00Z","v":229984,"vw":40.599004},{"c":41.55,"h":41.65,"l":40.425,"n":5250,"o":40.47,"t":"2024-11-05T05:00:00Z","v":227592,"vw":41.378039},{"c":43.32,"h":44.05,"l":42.99,"n":10285,"o":43.39,"t":"2024-11-06T05:00:00Z","v":711027,"vw":43.388896},{"c":43.08,"h":44.14,"l":42.91,"n":6398,"o":43.38,"t":"2024-11-07T05:00:00Z","v":427573,"vw":43.279235},{"c":39.15,"h":41.49,"l":38.49,"n":13579,"o":41,"t":"2024-11-08T05:00:00Z","v":731920,"vw":39.349211},{"c":38.8,"h":39.21,"l":37.31,"n":12929,"o":38.59,"t":"2024-11-11T05:00:00Z","v":748964,"vw":38.289659},{"c":37.68,"h":38.93,"l":37.68,"n":9686,"o":38.31,"t":"2024-11-12T05:00:00Z","v":594302,"vw":38.010408},{"c":36.75,"h":37.7053,"l":36.75,"n":7952,"o":37.55,"t":"2024-11-13T05:00:00Z","v":587537,"vw":37.08501},{"c":35.81,"h":36.845,"l":35.71,"n":7555,"o":36.72,"t":"2024-11-14T05:00:00Z","v":427454,"vw":36.067333},{"c":36.39,"h":36.86,"l":35.555,"n":8483,"o":35.91,"t":"2024-11-15T05:00:00Z","v":508782,"vw":36.387561},{"c":36.02,"h":36.69,"l":35.29,"n":7238,"o":35.29,"t":"2024-11-18T05:00:00Z","v":460371,"vw":36.201385},{"c":35.55,"h":35.84,"l":35.05,"n":7893,"o":35.74,"t":"2024-11-19T05:00:00Z","v":351846,"vw":35.486606},{"c":35.65,"h":36.2099,"l":35.32,"n":7859,"o":35.59,"t":"2024-11-20T05:00:00Z","v":443674,"vw":35.772636},{"c":36.22,"h":36.65,"l":35.3901,"n":6108,"o":35.5,"t":"2024-11-21T05:00:00Z","v":412305,"vw":36.25296},{"c":36.28,"h":36.67,"l":36.13,"n":5701,"o":36.34,"t":"2024-11-22T05:00:00Z","v":367689,"vw":36.376863},{"c":36.85,"h":37.18,"l":36.455,"n":9074,"o":36.51,"t":"2024-11-25T05:00:00Z","v":453172,"vw":36.897533},{"c":36.78,"h":37,"l":36.32,"n":7604,"o":36.75,"t":"2024-11-26T05:00:00Z","v":524392,"vw":36.742817},{"c":36.64,"h":37.21,"l":36.62,"n":6728,"o":36.84,"t":"2024-11-27T05:00:00Z","v":337280,"vw":36.832664},{"c":36.99,"h":37.45,"l":36.89,"n":5588,"o":36.89,"t":"2024-11-29T05:00:00Z","v":533237,"vw":37.148639},{"c":36.57,"h":37.2034,"l":36.57,"n":8623,"o":37.01,"t":"2024-12-02T05:00:00Z","v":473705,"vw":36.76716},{"c":38.87,"h":39.38,"l":37.02,"n":12867,"o":37.12,"t":"2024-12-03T05:00:00Z","v":1131993,"vw":38.52659},{"c":38.65,"h":39,"l":38.3249,"n":10133,"o":38.74,"t":"2024-12-04T05:00:00Z","v":594563,"vw":38.723201},{"c":37.41,"h":38.8,"l":37.39,"n":5616,"o":38.71,"t":"2024-12-05T05:00:00Z","v":259997,"vw":37.704954},{"c":37.57,"h":37.64,"l":37.15,"n":4787,"o":37.53,"t":"2024-12-06T05:00:00Z","v":259465,"vw":37.46277},{"c":36.91,"h":37.72,"l":36.89,"n":5162,"o":37.55,"t":"2024-12-09T05:00:00Z","v":235502,"vw":37.148087},{"c":35.59,"h":37.16,"l":35.31,"n":7024,"o":37.06,"t":"2024-12-10T05:00:00Z","v":779967,"vw":35.808038},{"c":35.1,"h":36.05,"l":35.08,"n":7741,"o":35.9,"t":"2024-12-11T05:00:00Z","v":658453,"vw":35.311542},{"c":34.96,"h":35.59,"l":34.77,"n":5825,"o":35.1,"t":"2024-12-12T05:00:00Z","v":311932,"vw":34.990976},{"c":34.37,"h":35.05,"l":34.22,"n":5487,"o":34.97,"t":"2024-12-13T05:00:00Z","v":194250,"vw":34.46549},{"c":34.22,"h":34.86,"l":34.04,"n":6613,"o":34.24,"t":"2024-12-16T05:00:00Z","v":520825,"vw":34.406864},{"c":34.42,"h":34.66,"l":33.75,"n":6557,"o":34.04,"t":"2024-12-17T05:00:00Z","v":366209,"vw":34.356234},{"c":33.05,"h":34.72,"l":32.96,"n":6677,"o":34.49,"t":"2024-12-18T05:00:00Z","v":516758,"vw":33.589068},{"c":33.22,"h":33.39,"l":32.395,"n":7682,"o":33.2,"t":"2024-12-19T05:00:00Z","v":600786,"vw":33.0589},{"c":33.4,"h":33.685,"l":32.77,"n":9300,"o":32.83,"t":"2024-12-20T05:00:00Z","v":807137,"vw":33.269581},{"c":33.06,"h":33.32,"l":32.67,"n":7722,"o":33.15,"t":"2024-12-23T05:00:00Z","v":288018,"vw":33.043378},{"c":33.2,"h":33.33,"l":32.85,"n":3291,"o":33.07,"t":"2024-12-24T05:00:00Z","v":147858,"vw":33.122138},{"c":33.45,"h":33.46,"l":32.89,"n":5032,"o":32.97,"t":"2024-12-26T05:00:00Z","v":217744,"vw":33.261814},{"c":33.25,"h":33.42,"l":32.78,"n":6482,"o":33.3,"t":"2024-12-27T05:00:00Z","v":319823,"vw":33.178969},{"c":35.83,"h":36.25,"l":33.29,"n":11251,"o":33.43,"t":"2024-12-30T05:00:00Z","v":639470,"vw":35.208886},{"c":35.6,"h":36.02,"l":35.055,"n":5662,"o":35.97,"t":"2024-12-31T05:00:00Z","v":514436,"vw":35.49254},{"c":35.69,"h":36.76,"l":35.525,"n":9649,"o":35.8,"t":"2025-01-02T05:00:00Z","v":537176,"vw":35.994571},{"c":35.89,"h":36.59,"l":35.5,"n":5605,"o":35.74,"t":"2025-01-03T05:00:00Z","v":325908,"vw":35.982713},{"c":35.29,"h":36.145,"l":35.21,"n":6726,"o":35.75,"t":"2025-01-06T05:00:00Z","v":441101,"vw":35.631605},{"c":34.86,"h":35.39,"l":34.4,"n":8815,"o":35.12,"t":"2025-01-07T05:00:00Z","v":448611,"vw":34.775253},{"c":34.3,"h":34.76,"l":34.15,"n":6685,"o":34.52,"t":"2025-01-08T05:00:00Z","v":488148,"vw":34.353226},{"c":34.31,"h":34.44,"l":33.52,"n":8009,"o":33.93,"t":"2025-01-10T05:00:00Z","v":682912,"vw":34.071026},{"c":34.9,"h":34.91,"l":33.8,"n":7015,"o":34.11,"t":"2025-01-13T05:00:00Z","v":354725,"vw":34.559169},{"c":35.08,"h":35.36,"l":34.737,"n":4693,"o":35.22,"t":"2025-01-14T05:00:00Z","v":222832,"vw":35.053067},{"c":35.14,"h":35.75,"l":34.785,"n":5659,"o":35.75,"t":"2025-01-15T05:00:00Z","v":316838,"vw":35.133858},{"c":35.48,"h":35.88,"l":35.09,"n":5407,"o":35.13,"t":"2025-01-16T05:00:00Z","v":232410,"vw":35.493919},{"c":35.96,"h":36,"l":35.4602,"n":5242,"o":35.85,"t":"2025-01-17T05:00:00Z","v":404279,"vw":35.878092},{"c":36.24,"h":36.67,"l":36.05,"n":5935,"o":36.16,"t":"2025-01-21T05:00:00Z","v":328908,"vw":36.298743},{"c":35.43,"h":36.25,"l":35.18,"n":5333,"o":36.09,"t":"2025-01-22T05:00:00Z","v":251932,"vw":35.510704},{"c":35.9,"h":36.18,"l":34.97,"n":5531,"o":35.21,"t":"2025-01-23T05:00:00Z","v":289227,"vw":35.8447},{"c":36.31,"h":36.41,"l":35.78,"n":4720,"o":35.86,"t":"2025-01-24T05:00:00Z","v":279471,"vw":36.248994},{"c":36.67,"h":37.09,"l":36.22,"n":5563,"o":36.25,"t":"2025-01-27T05:00:00Z","v":692175,"vw":36.740248},{"c":35.86,"h":36.74,"l":35.735,"n":4410,"o":36.7,"t":"2025-01-28T05:00:00Z","v":231394,"vw":36.047649},{"c":36.17,"h":36.61,"l":35.65,"n":4651,"o":35.75,"t":"2025-01-29T05:00:00Z","v":290370,"vw":36.105503},{"c":36.3,"h":36.69,"l":36.155,"n":4172,"o":36.51,"t":"2025-01-30T05:00:00Z","v":279323,"vw":36.393278},{"c":36.34,"h":36.8074,"l":36.075,"n":5460,"o":36.14,"t":"2025-01-31T05:00:00Z","v":366406,"vw":36.378371},{"c":36.12,"h":36.59,"l":35.6878,"n":7030,"o":35.9,"t":"2025-02-03T05:00:00Z","v":380411,"vw":36.232658},{"c":35.79,"h":36.54,"l":35.77,"n":5631,"o":36.1,"t":"2025-02-04T05:00:00Z","v":257350,"vw":35.968171},{"c":35.87,"h":36.245,"l":35.7,"n":8120,"o":35.71,"t":"2025-02-05T05:00:00Z","v":388185,"vw":35.922475},{"c":35.75,"h":35.995,"l":34.26,"n":9673,"o":34.7,"t":"2025-02-06T05:00:00Z","v":877288,"vw":35.21747},{"c":36.73,"h":37.85,"l":35.6901,"n":7606,"o":36,"t":"2025-02-07T05:00:00Z","v":462519,"vw":36.841375},{"c":37.61,"h":38.07,"l":36.4,"n":6864,"o":36.93,"t":"2025-02-10T05:00:00Z","v":545926,"vw":37.314589},{"c":37.97,"h":38.09,"l":37.39,"n":4335,"o":37.5,"t":"2025-02-11T05:00:00Z","v":288393,"vw":37.817204},{"c":38.49,"h":38.5,"l":37.31,"n":4788,"o":37.48,"t":"2025-02-12T05:00:00Z","v":264286,"vw":38.164628},{"c":38.17,"h":38.56,"l":37.7805,"n":4293,"o":38.56,"t":"2025-02-13T05:00:00Z","v":260813,"vw":38.097709},{"c":37.87,"h":38.4,"l":37.59,"n":4508,"o":38.35,"t":"2025-02-14T05:00:00Z","v":298932,"vw":38.026242},{"c":37.05,"h":37.82,"l":36.92,"n":3800,"o":37.82,"t":"2025-02-18T05:00:00Z","v":203988,"vw":37.178069},{"c":37.72,"h":37.74,"l":36.65,"n":3847,"o":37.07,"t":"2025-02-19T05:00:00Z","v":275705,"vw":37.368945},{"c":36.83,"h":37.53,"l":36.69,"n":5166,"o":37.44,"t":"2025-02-20T05:00:00Z","v":509874,"vw":36.904864},{"c":35.99,"h":37.27,"l":35.82,"n":6538,"o":37.26,"t":"2025-02-21T05:00:00Z","v":408360,"vw":36.318085},{"c":35.32,"h":36.17,"l":35.28,"n":7493,"o":36.17,"t":"2025-02-24T05:00:00Z","v":385757,"vw":35.579562},{"c":34.81,"h":35.65,"l":34.37,"n":5868,"o":35.47,"t":"2025-02-25T05:00:00Z","v":470284,"vw":34.853596},{"c":34.43,"h":35.175,"l":34.17,"n":5338,"o":34.58,"t":"2025-02-26T05:00:00Z","v":398624,"vw":34.512296},{"c":34.2,"h":34.59,"l":33.99,"n":5658,"o":34.36,"t":"2025-02-27T05:00:00Z","v":349020,"vw":34.197605},{"c":34.53,"h":34.69,"l":34.01,"n":4091,"o":34.29,"t":"2025-02-28T05:00:00Z","v":275620,"vw":34.463322},{"c":33.83,"h":34.76,"l":33.74,"n":5372,"o":34.34,"t":"2025-03-03T05:00:00Z","v":295632,"vw":34.021898},{"c":32.98,"h":33.8,"l":32.6,"n":6558,"o":33.52,"t":"2025-03-04T05:00:00Z","v":314490,"vw":33.03953},{"c":32.71,"h":33.11,"l":32.3,"n":7156,"o":32.8,"t":"2025-03-05T05:00:00Z","v":449312,"vw":32.664937},{"c":32.28,"h":32.85,"l":32.215,"n":7182,"o":32.47,"t":"2025-03-06T05:00:00Z","v":353993,"vw":32.488038},{"c":31.85,"h":32.61,"l":31.22,"n":7187,"o":32.29,"t":"2025-03-07T05:00:00Z","v":407789,"vw":31.77405},{"c":30.59,"h":31.85,"l":30.56,"n":8045,"o":31.33,"t":"2025-03-10T04:00:00Z","v":408942,"vw":30.932517},{"c":32.39,"h":33.48,"l":31.24,"n":7888,"o":31.24,"t":"2025-03-11T04:00:00Z","v":402767,"vw":32.433936},{"c":31.85,"h":32.8207,"l":31.1,"n":7123,"o":32.63,"t":"2025-03-12T04:00:00Z","v":361157,"vw":31.668153},{"c":30.44,"h":31.7,"l":30.01,"n":5810,"o":31.58,"t":"2025-03-13T04:00:00Z","v":311846,"vw":30.556367},{"c":31.42,"h":31.63,"l":30.4,"n":6832,"o":30.77,"t":"2025-03-14T04:00:00Z","v":429689,"vw":30.907643},{"c":32.02,"h":32.11,"l":31.329,"n":6157,"o":31.33,"t":"2025-03-17T04:00:00Z","v":328078,"vw":31.829106},{"c":33,"h":33.12,"l":31.7532,"n":6019,"o":31.96,"t":"2025-03-18T04:00:00Z","v":370235,"vw":32.740576},{"c":33.31,"h":33.85,"l":32.64,"n":6642,"o":32.86,"t":"2025-03-19T04:00:00Z","v":445514,"vw":33.432652},{"c":34.02,"h":34.55,"l":32.99,"n":5382,"o":32.99,"t":"2025-03-20T04:00:00Z","v":385667,"vw":34.191096},{"c":33.85,"h":33.92,"l":33.23,"n":6189,"o":33.74,"t":"2025-03-21T04:00:00Z","v":633295,"vw":33.750199},{"c":34.1,"h":34.56,"l":33.62,"n":6391,"o":34.15,"t":"2025-03-24T04:00:00Z","v":450018,"vw":34.065631},{"c":33.26,"h":34.17,"l":33.17,"n":5496,"o":34.03,"t":"2025-03-25T04:00:00Z","v":268971,"vw":33.396128},{"c":33.62,"h":34.105,"l":33.26,"n":6194,"o":33.26,"t":"2025-03-26T04:00:00Z","v":302019,"vw":33.640607},{"c":33.89,"h":34.12,"l":33.48,"n":4251,"o":33.64,"t":"2025-03-27T04:00:00Z","v":176290,"vw":33.889418},{"c":33.71,"h":34.15,"l":33.28,"n":5087,"o":33.84,"t":"2025-03-28T04:00:00Z","v":244786,"vw":33.642726},{"c":32.74,"h":33.66,"l":32.45,"n":7931,"o":33.34,"t":"2025-03-31T04:00:00Z","v":394695,"vw":32.905185},{"c":33.12,"h":33.53,"l":32.445,"n":5359,"o":32.68,"t":"2025-04-01T04:00:00Z","v":226884,"vw":33.193205},{"c":33.91,"h":34.06,"l":32.74,"n":5395,"o":32.74,"t":"2025-04-02T04:00:00Z","v":242758,"vw":33.752525},{"c":31.35,"h":32.84,"l":31.32,"n":6749,"o":32.49,"t":"2025-04-03T04:00:00Z","v":277505,"vw":31.591971},{"c":29.69,"h":30.74,"l":29.2,"n":7725,"o":30.27,"t":"2025-04-04T04:00:00Z","v":413258,"vw":29.676471},{"c":29.51,"h":30.9,"l":28.29,"n":7611,"o":28.77,"t":"2025-04-07T04:00:00Z","v":511053,"vw":29.636495},{"c":28.9,"h":30.6399,"l":28.6901,"n":5759,"o":30.41,"t":"2025-04-08T04:00:00Z","v":323506,"vw":29.171554},{"c":31.99,"h":32.28,"l":28.51,"n":8276,"o":28.88,"t":"2025-04-09T04:00:00Z","v":527450,"vw":31.424175},{"c":30.34,"h":31.075,"l":30.01,"n":8664,"o":30.95,"t":"2025-04-10T04:00:00Z","v":441102,"vw":30.456608},{"c":30.3,"h":30.54,"l":29.22,"n":4271,"o":30.4,"t":"2025-04-11T04:00:00Z","v":195417,"vw":30.171546},{"c":30.94,"h":31.18,"l":30.07,"n":6840,"o":30.54,"t":"2025-04-14T04:00:00Z","v":360547,"vw":30.798831},{"c":30.79,"h":31.52,"l":30.75,"n":5664,"o":31.22,"t":"2025-04-15T04:00:00Z","v":347610,"vw":31.072645},{"c":30.07,"h":30.795,"l":29.795,"n":5371,"o":30.74,"t":"2025-04-16T04:00:00Z","v":252207,"vw":30.133721},{"c":30.69,"h":30.7,"l":29.985,"n":3351,"o":30.14,"t":"2025-04-17T04:00:00Z","v":156863,"vw":30.468764},{"c":29.95,"h":30.355,"l":29.8087,"n":5382,"o":30.04,"t":"2025-04-21T04:00:00Z","v":248728,"vw":30.008784},{"c":30.52,"h":30.67,"l":30,"n":4856,"o":30.42,"t":"2025-04-22T04:00:00Z","v":386117,"vw":30.423767},{"c":31.32,"h":31.96,"l":30.98,"n":6787,"o":31.28,"t":"2025-04-23T04:00:00Z","v":308649,"vw":31.411072},{"c":32.51,"h":32.67,"l":31.07,"n":7208,"o":31.2,"t":"2025-04-24T04:00:00Z","v":329919,"vw":32.424899},{"c":32.66,"h":32.95,"l":32.143,"n":4642,"o":32.35,"t":"2025-04-25T04:00:00Z","v":229592,"vw":32.558979},{"c":32.86,"h":33.13,"l":32.555,"n":5085,"o":32.93,"t":"2025-04-28T04:00:00Z","v":195049,"vw":32.89029},{"c":32.78,"h":33.1,"l":32.44,"n":4953,"o":32.52,"t":"2025-04-29T04:00:00Z","v":207760,"vw":32.803859},{"c":32.44,"h":32.52,"l":31.76,"n":5957,"o":32.26,"t":"2025-04-30T04:00:00Z","v":271086,"vw":32.350959},{"c":32.74,"h":33.15,"l":32.31,"n":4264,"o":32.54,"t":"2025-05-01T04:00:00Z","v":212424,"vw":32.807062},{"c":33.55,"h":33.92,"l":32.91,"n":4732,"o":33.1,"t":"2025-05-02T04:00:00Z","v":201171,"vw":33.560859},{"c":33.97,"h":34.38,"l":33.005,"n":6825,"o":33.25,"t":"2025-05-05T04:00:00Z","v":301099,"vw":34.025604},{"c":35.6,"h":36.34,"l":33.3794,"n":7853,"o":34.29,"t":"2025-05-06T04:00:00Z","v":443313,"vw":35.642204},{"c":36.34,"h":36.94,"l":35.53,"n":8140,"o":35.53,"t":"2025-05-07T04:00:00Z","v":385784,"vw":36.407766},{"c":36.11,"h":36.86,"l":35.6595,"n":5833,"o":36.78,"t":"2025-05-08T04:00:00Z","v":258816,"vw":36.129495},{"c":36.18,"h":36.45,"l":35.86,"n":4120,"o":36.11,"t":"2025-05-09T04:00:00Z","v":173492,"vw":36.13983},{"c":37.41,"h":37.65,"l":36.71,"n":5325,"o":37.26,"t":"2025-05-12T04:00:00Z","v":390020,"vw":37.351566},{"c":37.64,"h":38.24,"l":37.435,"n":5041,"o":37.62,"t":"2025-05-13T04:00:00Z","v":204074,"vw":37.798423},{"c":37.79,"h":38.05,"l":37.5,"n":4944,"o":37.54,"t":"2025-05-14T04:00:00Z","v":226458,"vw":37.73965},{"c":38.1,"h":38.21,"l":37.42,"n":5645,"o":37.79,"t":"2025-05-15T04:00:00Z","v":274283,"vw":37.936131},{"c":38.32,"h":38.49,"l":37.9355,"n":3131,"o":38.44,"t":"2025-05-16T04:00:00Z","v":177201,"vw":38.327848},{"c":38.76,"h":38.81,"l":37.79,"n":4612,"o":37.79,"t":"2025-05-19T04:00:00Z","v":217869,"vw":38.570198},{"c":37.94,"h":38.62,"l":37.9,"n":4546,"o":38.62,"t":"2025-05-20T04:00:00Z","v":390666,"vw":38.022775},{"c":36.6,"h":37.703,"l":36.48,"n":5119,"o":37.54,"t":"2025-05-21T04:00:00Z","v":231181,"vw":36.846292},{"c":36.9,"h":37.01,"l":36.39,"n":5851,"o":36.39,"t":"2025-05-22T04:00:00Z","v":246179,"vw":36.802394},{"c":36.55,"h":36.9,"l":36.33,"n":4239,"o":36.33,"t":"2025-05-23T04:00:00Z","v":170945,"vw":36.597571},{"c":36.99,"h":37.3,"l":36.7322,"n":5315,"o":36.94,"t":"2025-05-27T04:00:00Z","v":232757,"vw":37.004258},{"c":36.74,"h":37.275,"l":36.53,"n":4887,"o":37.07,"t":"2025-05-28T04:00:00Z","v":212889,"vw":36.74597},{"c":36.8,"h":36.95,"l":36.43,"n":4625,"o":36.93,"t":"2025-05-29T04:00:00Z","v":157198,"vw":36.735533},{"c":37.11,"h":37.285,"l":36.485,"n":5826,"o":36.63,"t":"2025-05-30T04:00:00Z","v":274789,"vw":37.014229},{"c":37.22,"h":37.3,"l":36.5,"n":8299,"o":37,"t":"2025-06-02T04:00:00Z","v":331681,"vw":37.087214},{"c":37.14,"h":37.94,"l":36.95,"n":7649,"o":37.19,"t":"2025-06-03T04:00:00Z","v":332968,"vw":37.390882},{"c":37.28,"h":37.56,"l":36.83,"n":7064,"o":36.96,"t":"2025-06-04T04:00:00Z","v":219292,"vw":37.252538},{"c":37.9,"h":38,"l":37.25,"n":5475,"o":37.51,"t":"2025-06-05T04:00:00Z","v":235974,"vw":37.795923},{"c":37.77,"h":38.62,"l":37.705,"n":4705,"o":38.58,"t":"2025-06-06T04:00:00Z","v":277860,"vw":37.87924},{"c":38.12,"h":38.16,"l":37.51,"n":4817,"o":37.8,"t":"2025-06-09T04:00:00Z","v":206244,"vw":38.048012},{"c":37.7,"h":38.5161,"l":37.65,"n":5464,"o":38.33,"t":"2025-06-10T04:00:00Z","v":323517,"vw":37.872939},{"c":37.13,"h":37.98,"l":37.04,"n":6908,"o":37.84,"t":"2025-06-11T04:00:00Z","v":255945,"vw":37.315743},{"c":36.83,"h":37.16,"l":36.625,"n":5068,"o":37.11,"t":"2025-06-12T04:00:00Z","v":256924,"vw":36.779318},{"c":36.39,"h":36.68,"l":36.11,"n":5139,"o":36.28,"t":"2025-06-13T04:00:00Z","v":238369,"vw":36.412514},{"c":36.83,"h":37.31,"l":36.4675,"n":4598,"o":36.6,"t":"2025-06-16T04:00:00Z","v":181360,"vw":36.863905},{"c":37.04,"h":37.6,"l":36.77,"n":7373,"o":36.96,"t":"2025-06-17T04:00:00Z","v":415726,"vw":37.078014},{"c":37.39,"h":37.89,"l":36.94,"n":5629,"o":37.07,"t":"2025-06-18T04:00:00Z","v":307850,"vw":37.415645},{"c":38.44,"h":38.56,"l":37.5725,"n":6651,"o":37.79,"t":"2025-06-20T04:00:00Z","v":459706,"vw":38.183678},{"c":40.92,"h":41.2399,"l":38.45,"n":10839,"o":38.67,"t":"2025-06-23T04:00:00Z","v":720983,"vw":40.365391},{"c":40.98,"h":41.23,"l":40.06,"n":7049,"o":40.85,"t":"2025-06-24T04:00:00Z","v":372745,"vw":40.922595},{"c":39.85,"h":41.0498,"l":39.72,"n":8954,"o":40.98,"t":"2025-06-25T04:00:00Z","v":456177,"vw":40.153396},{"c":40.23,"h":40.23,"l":39.63,"n":7873,"o":40.12,"t":"2025-06-26T04:00:00Z","v":514859,"vw":40.02402},{"c":40.5,"h":40.655,"l":39.97,"n":7994,"o":40.47,"t":"2025-06-27T04:00:00Z","v":1395711,"vw":40.471184},{"c":39.97,"h":40.83,"l":39.645,"n":5959,"o":40.72,"t":"2025-06-30T04:00:00Z","v":327882,"vw":40.108255},{"c":39.38,"h":40.26,"l":39.27,"n":5928,"o":39.63,"t":"2025-07-01T04:00:00Z","v":312976,"vw":39.569183},{"c":39.67,"h":39.845,"l":39.335,"n":4272,"o":39.38,"t":"2025-07-02T04:00:00Z","v":202900,"vw":39.635753},{"c":40.01,"h":40.725,"l":39.8822,"n":3007,"o":39.95,"t":"2025-07-03T04:00:00Z","v":141011,"vw":40.137733},{"c":38.62,"h":40.09,"l":38.44,"n":5494,"o":39.77,"t":"2025-07-07T04:00:00Z","v":252083,"vw":38.845661},{"c":37.95,"h":38.785,"l":37.44,"n":7124,"o":38.56,"t":"2025-07-08T04:00:00Z","v":417226,"vw":38.005598},{"c":38.2,"h":38.43,"l":37.7363,"n":8860,"o":38.39,"t":"2025-07-09T04:00:00Z","v":463058,"vw":38.124657},{"c":39.16,"h":39.17,"l":37.94,"n":5999,"o":38.1,"t":"2025-07-10T04:00:00Z","v":281003,"vw":38.919499},{"c":39.48,"h":39.55,"l":38.79,"n":5927,"o":39.11,"t":"2025-07-11T04:00:00Z","v":240573,"vw":39.372028},{"c":40.48,"h":40.4899,"l":39.59,"n":6411,"o":39.59,"t":"2025-07-14T04:00:00Z","v":272005,"vw":40.295898},{"c":39.6,"h":40.545,"l":39.56,"n":4815,"o":40.38,"t":"2025-07-15T04:00:00Z","v":236958,"vw":39.779133},{"c":40.52,"h":40.55,"l":39.42,"n":4803,"o":39.63,"t":"2025-07-16T04:00:00Z","v":221891,"vw":40.267438},{"c":40.78,"h":40.97,"l":40.4,"n":5804,"o":40.4,"t":"2025-07-17T04:00:00Z","v":377084,"vw":40.775504},{"c":40.27,"h":41.02,"l":40.165,"n":5771,"o":40.7,"t":"2025-07-18T04:00:00Z","v":285031,"vw":40.451174},{"c":40.16,"h":40.7,"l":40.1,"n":4205,"o":40.12,"t":"2025-07-21T04:00:00Z","v":188146,"vw":40.296199},{"c":40.76,"h":40.805,"l":40.17,"n":4124,"o":40.36,"t":"2025-07-22T04:00:00Z","v":184087,"vw":40.680368},{"c":40.86,"h":40.895,"l":40.38,"n":4521,"o":40.66,"t":"2025-07-23T04:00:00Z","v":184539,"vw":40.742905},{"c":39.62,"h":40.8121,"l":39.45,"n":6055,"o":40.66,"t":"2025-07-24T04:00:00Z","v":223132,"vw":39.79455},{"c":39.79,"h":39.85,"l":39.11,"n":4805,"o":39.66,"t":"2025-07-25T04:00:00Z","v":393720,"vw":39.597072},{"c":39.73,"h":39.84,"l":39.065,"n":4600,"o":39.79,"t":"2025-07-28T04:00:00Z","v":377733,"vw":39.634208},{"c":38.7,"h":40.16,"l":38.56,"n":5098,"o":40.16,"t":"2025-07-29T04:00:00Z","v":247303,"vw":38.992477},{"c":38.08,"h":39.084,"l":37.78,"n":8556,"o":38.79,"t":"2025-07-30T04:00:00Z","v":403371,"vw":38.326072},{"c":37.79,"h":38.6,"l":37.73,"n":6006,"o":37.84,"t":"2025-07-31T04:00:00Z","v":235803,"vw":37.976181},{"c":36.88,"h":37.38,"l":36.495,"n":6571,"o":37.16,"t":"2025-08-01T04:00:00Z","v":289531,"vw":36.850836},{"c":38.24,"h":38.37,"l":37.12,"n":6474,"o":37.12,"t":"2025-08-04T04:00:00Z","v":280707,"vw":38.111869},{"c":37.93,"h":38.49,"l":37.53,"n":4903,"o":38.49,"t":"2025-08-05T04:00:00Z","v":169625,"vw":37.88796},{"c":38.15,"h":38.32,"l":37.61,"n":4106,"o":38.25,"t":"2025-08-06T04:00:00Z","v":175389,"vw":38.120731},{"c":38.05,"h":38.58,"l":37.185,"n":5302,"o":38.38,"t":"2025-08-07T04:00:00Z","v":212921,"vw":37.840013},{"c":38.02,"h":38.42,"l":37.78,"n":4821,"o":38.18,"t":"2025-08-08T04:00:00Z","v":181243,"vw":38.054568},{"c":38.93,"h":39.02,"l":38.15,"n":6194,"o":38.23,"t":"2025-08-11T04:00:00Z","v":292379,"vw":38.789371},{"c":40.22,"h":40.5,"l":38.81,"n":7079,"o":39.33,"t":"2025-08-12T04:00:00Z","v":290875,"vw":40.163424},{"c":36.79,"h":39.405,"l":35.31,"n":18783,"o":38.88,"t":"2025-08-13T04:00:00Z","v":1016026,"vw":36.355623},{"c":36.33,"h":36.7681,"l":35.56,"n":11594,"o":36.72,"t":"2025-08-14T04:00:00Z","v":555428,"vw":36.220246},{"c":36.83,"h":37.04,"l":36.05,"n":9846,"o":36.25,"t":"2025-08-15T04:00:00Z","v":485621,"vw":36.709602},{"c":36.71,"h":37.14,"l":36.37,"n":7522,"o":36.92,"t":"2025-08-18T04:00:00Z","v":270127,"vw":36.793183},{"c":37.58,"h":37.73,"l":36.715,"n":6232,"o":36.88,"t":"2025-08-19T04:00:00Z","v":226858,"vw":37.482728},{"c":37.56,"h":37.7,"l":36.665,"n":7080,"o":37.45,"t":"2025-08-20T04:00:00Z","v":316406,"vw":37.413956},{"c":37.66,"h":37.975,"l":37.21,"n":7497,"o":37.21,"t":"2025-08-21T04:00:00Z","v":366440,"vw":37.701967},{"c":39.33,"h":39.36,"l":37.86,"n":6847,"o":37.91,"t":"2025-08-22T04:00:00Z","v":314202,"vw":39.050549},{"c":39.26,"h":39.48,"l":38.79,"n":7673,"o":39.42,"t":"2025-08-25T04:00:00Z","v":554239,"vw":39.131891},{"c":39.89,"h":39.91,"l":39.04,"n":5677,"o":39.29,"t":"2025-08-26T04:00:00Z","v":309940,"vw":39.723167},{"c":39.41,"h":39.92,"l":38.9675,"n":7578,"o":39.75,"t":"2025-08-27T04:00:00Z","v":387178,"vw":39.548693},{"c":40.9,"h":40.92,"l":39.3,"n":6634,"o":39.54,"t":"2025-08-28T04:00:00Z","v":335838,"vw":40.343852},{"c":40.71,"h":40.83,"l":40.2,"n":6471,"o":40.83,"t":"2025-08-29T04:00:00Z","v":374345,"vw":40.564493},{"c":40.4,"h":40.71,"l":39.85,"n":7102,"o":40.19,"t":"2025-09-02T04:00:00Z","v":316148,"vw":40.283138},{"c":40.42,"h":40.75,"l":40.11,"n":7659,"o":40.23,"t":"2025-09-03T04:00:00Z","v":548550,"vw":40.401411},{"c":40.47,"h":40.84,"l":40.29,"n":6420,"o":40.47,"t":"2025-09-04T04:00:00Z","v":349658,"vw":40.533461},{"c":40.86,"h":41.23,"l":40.295,"n":6604,"o":40.64,"t":"2025-09-05T04:00:00Z","v":224844,"vw":40.702018},{"c":42.08,"h":42.155,"l":40.845,"n":7734,"o":40.94,"t":"2025-09-08T04:00:00Z","v":437166,"vw":41.773745},{"c":41.44,"h":42.45,"l":41.36,"n":8198,"o":42.05,"t":"2025-09-09T04:00:00Z","v":342160,"vw":41.743909},{"c":42.75,"h":42.76,"l":41.02,"n":7620,"o":41.36,"t":"2025-09-10T04:00:00Z","v":367402,"vw":42.245434},{"c":43.3,"h":43.7,"l":42.6,"n":10026,"o":42.67,"t":"2025-09-11T04:00:00Z","v":441012,"vw":43.341362},{"c":44.27,"h":44.385,"l":43.33,"n":8878,"o":43.65,"t":"2025-09-12T04:00:00Z","v":649403,"vw":43.957581},{"c":43.94,"h":44.505,"l":43.78,"n":7922,"o":44.275,"t":"2025-09-15T04:00:00Z","v":361834,"vw":44.034288},{"c":44.6,"h":44.9,"l":43.06,"n":8611,"o":43.62,"t":"2025-09-16T04:00:00Z","v":431584,"vw":44.280257},{"c":44.91,"h":45.57,"l":44.42,"n":9154,"o":44.52,"t":"2025-09-17T04:00:00Z","v":347768,"vw":45.059636},{"c":45.92,"h":46.18,"l":44.975,"n":11425,"o":45.02,"t":"2025-09-18T04:00:00Z","v":454220,"vw":45.811408},{"c":45.15,"h":45.97,"l":44.945,"n":8002,"o":45.97,"t":"2025-09-19T04:00:00Z","v":481273,"vw":45.354511},{"c":45.73,"h":45.84,"l":44.75,"n":7291,"o":45.06,"t":"2025-09-22T04:00:00Z","v":320752,"vw":45.469279},{"c":46.04,"h":46.74,"l":45.69,"n":7693,"o":45.75,"t":"2025-09-23T04:00:00Z","v":330637,"vw":46.139762},{"c":45.16,"h":46.495,"l":45.15,"n":8096,"o":46.07,"t":"2025-09-24T04:00:00Z","v":352696,"vw":45.586071},{"c":44.8,"h":45.33,"l":44.73,"n":6952,"o":45.27,"t":"2025-09-25T04:00:00Z","v":341034,"vw":44.925212},{"c":45.29,"h":45.69,"l":44.54,"n":8371,"o":44.81,"t":"2025-09-26T04:00:00Z","v":324021,"vw":45.320393},{"c":45.2,"h":45.47,"l":44.48,"n":8764,"o":45.46,"t":"2025-09-29T04:00:00Z","v":249454,"vw":45.134535},{"c":45.24,"h":45.395,"l":44.78,"n":7436,"o":45.25,"t":"2025-09-30T04:00:00Z","v":251448,"vw":45.163042},{"c":47.61,"h":48.09,"l":45.5,"n":17897,"o":45.92,"t":"2025-10-01T04:00:00Z","v":754507,"vw":47.316253},{"c":46.65,"h":47.8027,"l":45.63,"n":10841,"o":46.68,"t":"2025-10-02T04:00:00Z","v":450363,"vw":46.290412},{"c":45.58,"h":47.2,"l":45.31,"n":8531,"o":46.77,"t":"2025-10-03T04:00:00Z","v":297042,"vw":45.955274},{"c":45.63,"h":45.875,"l":44.75,"n":7407,"o":45.76,"t":"2025-10-06T04:00:00Z","v":247160,"vw":45.58717},{"c":43.51,"h":45.705,"l":43.37,"n":10424,"o":45.7,"t":"2025-10-07T04:00:00Z","v":505529,"vw":43.74286},{"c":42.67,"h":44.26,"l":42.62,"n":9238,"o":44.26,"t":"2025-10-08T04:00:00Z","v":419475,"vw":43.013723},{"c":41.88,"h":43.005,"l":41.65,"n":7542,"o":42.65,"t":"2025-10-09T04:00:00Z","v":260910,"vw":41.931465},{"c":41.77,"h":42.65,"l":41.69,"n":7243,"o":41.91,"t":"2025-10-10T04:00:00Z","v":283819,"vw":41.934326},{"c":43.39,"h":43.43,"l":42.185,"n":9802,"o":42.5,"t":"2025-10-13T04:00:00Z","v":655397,"vw":43.085869},{"c":44.1,"h":44.4,"l":42.6001,"n":8911,"o":43.1,"t":"2025-10-14T04:00:00Z","v":476208,"vw":43.924549},{"c":44.99,"h":45.9,"l":44.11,"n":8951,"o":44.24,"t":"2025-10-15T04:00:00Z","v":380966,"vw":45.140616},{"c":43.65,"h":44.905,"l":43.35,"n":8057,"o":44.67,"t":"2025-10-16T04:00:00Z","v":348628,"vw":43.857425},{"c":43.9,"h":44.315,"l":43.51,"n":6886,"o":43.51,"t":"2025-10-17T04:00:00Z","v":270584,"vw":43.966193},{"c":44.5,"h":45.005,"l":44.07,"n":7521,"o":44.45,"t":"2025-10-20T04:00:00Z","v":330188,"vw":44.506088},{"c":45.6,"h":45.95,"l":44.3141,"n":6443,"o":44.43,"t":"2025-10-21T04:00:00Z","v":226537,"vw":45.509471},{"c":46.18,"h":46.24,"l":45.23,"n":8287,"o":45.81,"t":"2025-10-22T04:00:00Z","v":354776,"vw":45.998684},{"c":45.63,"h":46.5306,"l":44.975,"n":5752,"o":46.27,"t":"2025-10-23T04:00:00Z","v":224244,"vw":45.595429},{"c":45.75,"h":46.23,"l":45.545,"n":5084,"o":45.95,"t":"2025-10-24T04:00:00Z","v":163954,"vw":45.797289},{"c":45.19,"h":46.09,"l":45.01,"n":4983,"o":45.61,"t":"2025-10-27T04:00:00Z","v":185078,"vw":45.23679},{"c":44.97,"h":45.38,"l":44.675,"n":5275,"o":45.18,"t":"2025-10-28T04:00:00Z","v":138447,"vw":44.963252},{"c":44.3,"h":45.395,"l":43.75,"n":5970,"o":44.57,"t":"2025-10-29T04:00:00Z","v":235115,"vw":44.445409},{"c":44.07,"h":44.89,"l":43.8,"n":4757,"o":43.99,"t":"2025-10-30T04:00:00Z","v":181264,"vw":44.064528},{"c":44.16,"h":44.59,"l":43.69,"n":5249,"o":43.88,"t":"2025-10-31T04:00:00Z","v":242787,"vw":44.175718},{"c":44.22,"h":44.71,"l":43.33,"n":5359,"o":44.45,"t":"2025-11-03T05:00:00Z","v":237320,"vw":44.233286},{"c":43.84,"h":44.28,"l":43.33,"n":7998,"o":43.33,"t":"2025-11-04T05:00:00Z","v":374936,"vw":43.940985},{"c":44.54,"h":45.1,"l":43.74,"n":15581,"o":44.05,"t":"2025-11-05T05:00:00Z","v":703047,"vw":44.440077},{"c":44.27,"h":47.2,"l":43.33,"n":7880,"o":44.22,"t":"2025-11-06T05:00:00Z","v":292356,"vw":44.78276},{"c":46.51,"h":47.165,"l":44.3515,"n":10043,"o":44.98,"t":"2025-11-07T05:00:00Z","v":497458,"vw":46.337775},{"c":49.27,"h":49.352,"l":47.06,"n":9783,"o":47.06,"t":"2025-11-10T05:00:00Z","v":494683,"vw":48.568333},{"c":49.31,"h":49.7615,"l":48.36,"n":8225,"o":49.49,"t":"2025-11-11T05:00:00Z","v":511230,"vw":49.019673},{"c":48.57,"h":49.42,"l":48,"n":6991,"o":49.42,"t":"2025-11-12T05:00:00Z","v":325336,"vw":48.593473},{"c":46.91,"h":48.425,"l":46.66,"n":7989,"o":48.27,"t":"2025-11-13T05:00:00Z","v":295110,"vw":47.035265},{"c":46,"h":47.271,"l":45.89,"n":6599,"o":47.17,"t":"2025-11-14T05:00:00Z","v":313440,"vw":46.173227},{"c":45.16,"h":46.1,"l":45.16,"n":8268,"o":45.95,"t":"2025-11-17T05:00:00Z","v":355145,"vw":45.408099},{"c":47.49,"h":47.67,"l":44.29,"n":8853,"o":44.93,"t":"2025-11-18T05:00:00Z","v":414429,"vw":46.86928},{"c":47.95,"h":48.51,"l":47.25,"n":7935,"o":47.8,"t":"2025-11-19T05:00:00Z","v":321621,"vw":47.984126},{"c":47.18,"h":49.12,"l":47.05,"n":5378,"o":48.65,"t":"2025-11-20T05:00:00Z","v":208691,"vw":47.563137},{"c":47.8,"h":47.98,"l":47.135,"n":8239,"o":47.4,"t":"2025-11-21T05:00:00Z","v":358291,"vw":47.645597},{"c":47.21,"h":47.98,"l":47.1,"n":6931,"o":47.73,"t":"2025-11-24T05:00:00Z","v":353192,"vw":47.320011},{"c":48.95,"h":49.405,"l":46.9101,"n":7269,"o":47.8,"t":"2025-11-25T05:00:00Z","v":506633,"vw":48.582302},{"c":48.96,"h":49.31,"l":48.33,"n":6938,"o":48.77,"t":"2025-11-26T05:00:00Z","v":221889,"vw":48.929968},{"c":49.47,"h":49.51,"l":48.36,"n":3168,"o":48.85,"t":"2025-11-28T05:00:00Z","v":135471,"vw":49.226925},{"c":50.73,"h":51.2,"l":49.005,"n":8361,"o":49.06,"t":"2025-12-01T05:00:00Z","v":452153,"vw":50.401786},{"c":49.6,"h":51.22,"l":48.98,"n":5760,"o":50.73,"t":"2025-12-02T05:00:00Z","v":473906,"vw":49.78303},{"c":50.16,"h":50.62,"l":48.661,"n":6259,"o":49.64,"t":"2025-12-03T05:00:00Z","v":228126,"vw":50.164406},{"c":51.52,"h":51.53,"l":50,"n":6410,"o":50,"t":"2025-12-04T05:00:00Z","v":296568,"vw":51.203784},{"c":51.79,"h":52.25,"l":51.04,"n":7178,"o":51.6,"t":"2025-12-05T05:00:00Z","v":318396,"vw":51.845941},{"c":52.27,"h":52.545,"l":51.6,"n":6882,"o":52.36,"t":"2025-12-08T05:00:00Z","v":313644,"vw":52.153873},{"c":52.97,"h":53.62,"l":52.27,"n":6195,"o":52.27,"t":"2025-12-09T05:00:00Z","v":265043,"vw":53.045394},{"c":53.3,"h":53.55,"l":52.54,"n":6129,"o":52.54,"t":"2025-12-10T05:00:00Z","v":307732,"vw":53.166384},{"c":54.7,"h":55.75,"l":53.99,"n":8473,"o":54.18,"t":"2025-12-11T05:00:00Z","v":493786,"vw":54.866083},{"c":54.72,"h":55.24,"l":54.35,"n":5826,"o":54.84,"t":"2025-12-12T05:00:00Z","v":328483,"vw":54.679856},{"c":52.71,"h":54.52,"l":52.56,"n":8069,"o":53.97,"t":"2025-12-15T05:00:00Z","v":430638,"vw":53.093136},{"c":52.28,"h":53.22,"l":51.578,"n":9151,"o":53.22,"t":"2025-12-16T05:00:00Z","v":442486,"vw":52.169744},{"c":51.56,"h":53.1899,"l":51.36,"n":6122,"o":52.13,"t":"2025-12-17T05:00:00Z","v":226267,"vw":51.624883},{"c":51.91,"h":52.925,"l":51.66,"n":7068,"o":52.08,"t":"2025-12-18T05:00:00Z","v":282494,"vw":52.042724},{"c":52.62,"h":52.655,"l":51.93,"n":5495,"o":51.93,"t":"2025-12-19T05:00:00Z","v":461253,"vw":52.510571},{"c":53.13,"h":53.91,"l":52.785,"n":5380,"o":52.93,"t":"2025-12-22T05:00:00Z","v":236718,"vw":53.309685},{"c":53.77,"h":54.12,"l":52.84,"n":4654,"o":53.12,"t":"2025-12-23T05:00:00Z","v":380796,"vw":53.714093},{"c":54.48,"h":54.7,"l":53.47,"n":2166,"o":53.74,"t":"2025-12-24T05:00:00Z","v":90984,"vw":54.335465},{"c":54.01,"h":54.37,"l":53.56,"n":4664,"o":54.24,"t":"2025-12-26T05:00:00Z","v":182617,"vw":53.957505},{"c":53.7,"h":54,"l":53.36,"n":4331,"o":53.93,"t":"2025-12-29T05:00:00Z","v":144564,"vw":53.687158},{"c":53.77,"h":53.94,"l":53.23,"n":4468,"o":53.55,"t":"2025-12-30T05:00:00Z","v":170615,"vw":53.674713},{"c":53.89,"h":54.3,"l":53.21,"n":5422,"o":54.02,"t":"2025-12-31T05:00:00Z","v":331573,"vw":53.929754},{"c":54.34,"h":54.36,"l":52.55,"n":6242,"o":53.9,"t":"2026-01-02T05:00:00Z","v":263062,"vw":53.979674},{"c":54.31,"h":55.25,"l":53.1309,"n":6568,"o":54.5,"t":"2026-01-05T05:00:00Z","v":297675,"vw":54.384871},{"c":53.96,"h":54.51,"l":53.17,"n":6103,"o":53.88,"t":"2026-01-06T05:00:00Z","v":237631,"vw":53.866707},{"c":53.9,"h":53.93,"l":52.63,"n":5079,"o":53.79,"t":"2026-01-07T05:00:00Z","v":228042,"vw":53.554502},{"c":54.91,"h":55.01,"l":53.44,"n":5216,"o":53.44,"t":"2026-01-08T05:00:00Z","v":273505,"vw":54.834949},{"c":55.01,"h":56.16,"l":54.675,"n":5583,"o":55.16,"t":"2026-01-09T05:00:00Z","v":180988,"vw":54.986447},{"c":57.14,"h":57.36,"l":54.75,"n":6599,"o":54.9,"t":"2026-01-12T05:00:00Z","v":314832,"vw":56.767546},{"c":59.35,"h":59.855,"l":57.15,"n":9287,"o":57.15,"t":"2026-01-13T05:00:00Z","v":384523,"vw":59.008839},{"c":60.66,"h":60.81,"l":58.84,"n":8539,"o":58.84,"t":"2026-01-14T05:00:00Z","v":379088,"vw":60.1814},{"c":59.42,"h":61.64,"l":58.79,"n":8293,"o":61.2,"t":"2026-01-15T05:00:00Z","v":525134,"vw":59.832835},{"c":59.48,"h":59.69,"l":59.06,"n":7469,"o":59.24,"t":"2026-01-16T05:00:00Z","v":428946,"vw":59.413367},{"c":58.65,"h":59.85,"l":58.0001,"n":8314,"o":59.01,"t":"2026-01-20T05:00:00Z","v":469426,"vw":59.062393},{"c":59.34,"h":59.405,"l":57.7,"n":4912,"o":58.81,"t":"2026-01-21T05:00:00Z","v":345066,"vw":59.026298},{"c":60.54,"h":61.33,"l":60.13,"n":6154,"o":60.66,"t":"2026-01-22T05:00:00Z","v":308050,"vw":60.632229},{"c":61.24,"h":61.88,"l":60.0485,"n":4830,"o":60.54,"t":"2026-01-23T05:00:00Z","v":256000,"vw":61.088979},{"c":59.65,"h":61.5,"l":59.54,"n":5351,"o":61.32,"t":"2026-01-26T05:00:00Z","v":268428,"vw":59.840133},{"c":60.73,"h":61.15,"l":59.21,"n":6179,"o":60.03,"t":"2026-01-27T05:00:00Z","v":304948,"vw":60.788177},{"c":60.16,"h":60.68,"l":59.6901,"n":5447,"o":60.42,"t":"2026-01-28T05:00:00Z","v":268655,"vw":60.214818},{"c":62.11,"h":62.23,"l":60.24,"n":8052,"o":60.82,"t":"2026-01-29T05:00:00Z","v":413414,"vw":61.461556},{"c":61.87,"h":62.76,"l":60.85,"n":8250,"o":61.84,"t":"2026-01-30T05:00:00Z","v":402928,"vw":61.898578},{"c":61.94,"h":63.1,"l":61.42,"n":10028,"o":61.6,"t":"2026-02-02T05:00:00Z","v":395464,"vw":62.261071},{"c":60.34,"h":63,"l":59,"n":9218,"o":62.25,"t":"2026-02-03T05:00:00Z","v":506597,"vw":60.406146},{"c":59.81,"h":61.345,"l":57.75,"n":12716,"o":60.15,"t":"2026-02-04T05:00:00Z","v":583133,"vw":59.347896},{"c":59.35,"h":60.1,"l":58.17,"n":8746,"o":59.01,"t":"2026-02-05T05:00:00Z","v":411898,"vw":59.357063},{"c":60.85,"h":60.91,"l":58.9501,"n":5289,"o":59.88,"t":"2026-02-06T05:00:00Z","v":226328,"vw":60.719752},{"c":60.7,"h":61.47,"l":60.435,"n":6682,"o":60.75,"t":"2026-02-09T05:00:00Z","v":388124,"vw":60.846303},{"c":60.4,"h":62.05,"l":60.1,"n":6420,"o":60.85,"t":"2026-02-10T05:00:00Z","v":397715,"vw":60.997063},{"c":59.16,"h":61.425,"l":58.43,"n":6655,"o":61.15,"t":"2026-02-11T05:00:00Z","v":333306,"vw":59.131941},{"c":60.15,"h":61.05,"l":58.34,"n":10560,"o":59.81,"t":"2026-02-12T05:00:00Z","v":811879,"vw":60.034969},{"c":62.51,"h":62.989,"l":60.03,"n":7487,"o":60.65,"t":"2026-02-13T05:00:00Z","v":340451,"vw":62.251838},{"c":63.05,"h":63.53,"l":62.13,"n":7459,"o":62.49,"t":"2026-02-17T05:00:00Z","v":227755,"vw":63.013871},{"c":64.34,"h":65.26,"l":63.5,"n":7048,"o":63.5,"t":"2026-02-18T05:00:00Z","v":272847,"vw":64.296203},{"c":63.15,"h":64.22,"l":62.17,"n":6209,"o":63.97,"t":"2026-02-19T05:00:00Z","v":229762,"vw":63.017954},{"c":63.71,"h":64.16,"l":62.08,"n":6753,"o":63.18,"t":"2026-02-20T05:00:00Z","v":324679,"vw":63.669928},{"c":61.7,"h":63.46,"l":58.1526,"n":6151,"o":63.46,"t":"2026-02-23T05:00:00Z","v":343218,"vw":61.754074},{"c":61.28,"h":62.57,"l":61.09,"n":6099,"o":62.03,"t":"2026-02-24T05:00:00Z","v":222479,"vw":61.524687},{"c":60.19,"h":61.19,"l":60.08,"n":5814,"o":60.96,"t":"2026-02-25T05:00:00Z","v":248142,"vw":60.365021},{"c":61.73,"h":62.5199,"l":60.64,"n":8016,"o":60.64,"t":"2026-02-26T05:00:00Z","v":323595,"vw":61.813417},{"c":63.14,"h":63.58,"l":60.42,"n":7929,"o":61.25,"t":"2026-02-27T05:00:00Z","v":576353,"vw":62.682434},{"c":62.13,"h":63.04,"l":61,"n":9267,"o":62.22,"t":"2026-03-02T05:00:00Z","v":701833,"vw":62.163047},{"c":60.78,"h":61.78,"l":58.67,"n":8224,"o":60.85,"t":"2026-03-03T05:00:00Z","v":476412,"vw":60.655214},{"c":59.56,"h":61.66,"l":59.28,"n":9150,"o":61.66,"t":"2026-03-04T05:00:00Z","v":462317,"vw":59.833954},{"c":59.3,"h":59.38,"l":58.215,"n":7995,"o":58.98,"t":"2026-03-05T05:00:00Z","v":347908,"vw":59.095707},{"c":58.84,"h":59.55,"l":57.76,"n":8322,"o":58.61,"t":"2026-03-06T05:00:00Z","v":278665,"vw":58.951963},{"c":58.85,"h":59.135,"l":57.07,"n":6576,"o":58.21,"t":"2026-03-09T04:00:00Z","v":259640,"vw":58.321808},{"c":58.21,"h":59.37,"l":57.875,"n":6779,"o":58.86,"t":"2026-03-10T04:00:00Z","v":347736,"vw":58.32408},{"c":57.7,"h":58.68,"l":57.03,"n":7021,"o":57.55,"t":"2026-03-11T04:00:00Z","v":248191,"vw":57.63457},{"c":56.56,"h":57.43,"l":56.23,"n":6236,"o":56.81,"t":"2026-03-12T04:00:00Z","v":229374,"vw":56.756154},{"c":55.71,"h":58.62,"l":55.525,"n":6098,"o":57,"t":"2026-03-13T04:00:00Z","v":258844,"vw":55.845163},{"c":57.77,"h":58.19,"l":56.81,"n":8348,"o":56.81,"t":"2026-03-16T04:00:00Z","v":351001,"vw":57.708525},{"c":57.54,"h":58.81,"l":57.16,"n":7026,"o":57.95,"t":"2026-03-17T04:00:00Z","v":473307,"vw":57.684894},{"c":56.85,"h":58.17,"l":56.355,"n":6412,"o":57.15,"t":"2026-03-18T04:00:00Z","v":286181,"vw":56.84806},{"c":57.38,"h":57.6,"l":55.96,"n":7077,"o":56.32,"t":"2026-03-19T04:00:00Z","v":328384,"vw":57.155313},{"c":56.16,"h":57.36,"l":55.74,"n":7453,"o":57.36,"t":"2026-03-20T04:00:00Z","v":547846,"vw":56.336711},{"c":57,"h":58.18,"l":56.83,"n":5687,"o":57.55,"t":"2026-03-23T04:00:00Z","v":217349,"vw":57.134786},{"c":57.35,"h":57.37,"l":56.08,"n":4171,"o":56.52,"t":"2026-03-24T04:00:00Z","v":207425,"vw":57.147936},{"c":57.63,"h":58.1,"l":56.99,"n":6333,"o":58.01,"t":"2026-03-25T04:00:00Z","v":202082,"vw":57.596725},{"c":56.88,"h":57.9,"l":56.71,"n":5482,"o":57.23,"t":"2026-03-26T04:00:00Z","v":201331,"vw":56.997578},{"c":55.7,"h":56.77,"l":54.3,"n":6905,"o":56.39,"t":"2026-03-27T04:00:00Z","v":260064,"vw":55.467647},{"c":56.65,"h":56.81,"l":55.44,"n":8206,"o":55.78,"t":"2026-03-30T04:00:00Z","v":280976,"vw":56.473439},{"c":58.91,"h":59.22,"l":56.46,"n":7549,"o":57.42,"t":"2026-03-31T04:00:00Z","v":422840,"vw":58.317316},{"c":57.89,"h":59.305,"l":57.77,"n":8704,"o":59.25,"t":"2026-04-01T04:00:00Z","v":336841,"vw":58.308975},{"c":60.34,"h":60.41,"l":56.6783,"n":5654,"o":57.13,"t":"2026-04-02T04:00:00Z","v":249532,"vw":59.781109},{"c":60.23,"h":60.74,"l":59.88,"n":4708,"o":60.34,"t":"2026-04-06T04:00:00Z","v":195778,"vw":60.295495},{"c":60.56,"h":61.18,"l":59.78,"n":5657,"o":60.41,"t":"2026-04-07T04:00:00Z","v":325417,"vw":60.497063},{"c":61.09,"h":62.585,"l":60.85,"n":7906,"o":61.17,"t":"2026-04-08T04:00:00Z","v":454056,"vw":61.339458},{"c":60.9,"h":61.3499,"l":60.51,"n":7163,"o":60.87,"t":"2026-04-09T04:00:00Z","v":321130,"vw":60.976684},{"c":60.6,"h":61.24,"l":60.28,"n":5477,"o":61.24,"t":"2026-04-10T04:00:00Z","v":263914,"vw":60.628923},{"c":60.79,"h":61.1,"l":60.34,"n":6889,"o":60.42,"t":"2026-04-13T04:00:00Z","v":262904,"vw":60.638579},{"c":62.08,"h":62.11,"l":60.63,"n":4940,"o":60.63,"t":"2026-04-14T04:00:00Z","v":343102,"vw":61.630011},{"c":60.8,"h":62.73,"l":60.58,"n":5893,"o":62.26,"t":"2026-04-15T04:00:00Z","v":215241,"vw":61.308263},{"c":61.13,"h":62.07,"l":60.45,"n":8208,"o":60.97,"t":"2026-04-16T04:00:00Z","v":431484,"vw":61.098478},{"c":62.78,"h":63.1399,"l":60.93,"n":6810,"o":61.77,"t":"2026-04-17T04:00:00Z","v":248913,"vw":62.559794},{"c":62.89,"h":63.385,"l":61.78,"n":6421,"o":62.29,"t":"2026-04-20T04:00:00Z","v":266616,"vw":62.855595},{"c":61.42,"h":62.855,"l":60.715,"n":7642,"o":62.6,"t":"2026-04-21T04:00:00Z","v":231624,"vw":61.480376},{"c":61.67,"h":62.115,"l":61.05,"n":5900,"o":61.78,"t":"2026-04-22T04:00:00Z","v":189260,"vw":61.615627},{"c":61.7,"h":62.055,"l":61.03,"n":6060,"o":61.55,"t":"2026-04-23T04:00:00Z","v":258945,"vw":61.656186},{"c":63.46,"h":64.18,"l":61.15,"n":11413,"o":61.42,"t":"2026-04-24T04:00:00Z","v":435077,"vw":63.111413},{"c":64.22,"h":65.42,"l":63.64,"n":8458,"o":63.68,"t":"2026-04-27T04:00:00Z","v":375888,"vw":64.449979},{"c":64.87,"h":65.31,"l":64.31,"n":9540,"o":64.66,"t":"2026-04-28T04:00:00Z","v":365021,"vw":64.846753},{"c":64.73,"h":64.955,"l":63.5744,"n":7655,"o":64.4,"t":"2026-04-29T04:00:00Z","v":235710,"vw":64.4965},{"c":66.92,"h":67.16,"l":64.77,"n":7863,"o":64.77,"t":"2026-04-30T04:00:00Z","v":325651,"vw":66.348769},{"c":67.66,"h":68.52,"l":66.6,"n":11451,"o":66.98,"t":"2026-05-01T04:00:00Z","v":533172,"vw":67.785754},{"c":66,"h":68.205,"l":65.41,"n":9448,"o":67.32,"t":"2026-05-04T04:00:00Z","v":347418,"vw":66.234529},{"c":65.99,"h":67.005,"l":65.81,"n":9437,"o":66.6,"t":"2026-05-05T04:00:00Z","v":340942,"vw":66.192619},{"c":66.95,"h":68.365,"l":66.39,"n":11369,"o":66.91,"t":"2026-05-06T04:00:00Z","v":437764,"vw":67.135744},{"c":66.74,"h":69.865,"l":59.85,"n":15516,"o":69.12,"t":"2026-05-07T04:00:00Z","v":917856,"vw":66.970443},{"c":65.27,"h":67.1,"l":63.505,"n":11945,"o":66.93,"t":"2026-05-08T04:00:00Z","v":677459,"vw":65.3096},{"c":63.95,"h":65.21,"l":62.73,"n":11125,"o":65.11,"t":"2026-05-11T04:00:00Z","v":657607,"vw":63.674184},{"c":64.56,"h":66.03,"l":63.16,"n":11003,"o":63.95,"t":"2026-05-12T04:00:00Z","v":539940,"vw":64.825629},{"c":66.22,"h":67.69,"l":63.95,"n":11589,"o":64.35,"t":"2026-05-13T04:00:00Z","v":927142,"vw":66.212625},{"c":68.48,"h":68.5,"l":65.83,"n":9654,"o":67.27,"t":"2026-05-14T04:00:00Z","v":469525,"vw":67.629274},{"c":68.33,"h":69.315,"l":67.65,"n":7122,"o":68.12,"t":"2026-05-15T04:00:00Z","v":406797,"vw":68.38088},{"c":69.04,"h":70.81,"l":68.25,"n":8265,"o":68.71,"t":"2026-05-18T04:00:00Z","v":482179,"vw":69.351053},{"c":68.81,"h":69.28,"l":67.88,"n":7088,"o":69.28,"t":"2026-05-19T04:00:00Z","v":265742,"vw":68.782738},{"c":69.58,"h":70.5,"l":68.49,"n":8373,"o":68.96,"t":"2026-05-20T04:00:00Z","v":416810,"vw":69.756979},{"c":69.37,"h":69.9845,"l":68.5,"n":8753,"o":69.25,"t":"2026-05-21T04:00:00Z","v":375891,"vw":69.344661},{"c":69.64,"h":69.875,"l":69.04,"n":6040,"o":69.62,"t":"2026-05-22T04:00:00Z","v":239130,"vw":69.59527},{"c":70.56,"h":70.9118,"l":69.49,"n":7986,"o":70,"t":"2026-05-26T04:00:00Z","v":314991,"vw":70.342057},{"c":69.99,"h":71.78,"l":69.92,"n":7044,"o":70.97,"t":"2026-05-27T04:00:00Z","v":394054,"vw":70.49142},{"c":69.65,"h":71.08,"l":69.55,"n":6699,"o":70,"t":"2026-05-28T04:00:00Z","v":419926,"vw":70.080157},{"c":70.53,"h":70.675,"l":68.4265,"n":5813,"o":69.37,"t":"2026-05-29T04:00:00Z","v":318374,"vw":70.361589},{"c":72.35,"h":72.59,"l":71.01,"n":11312,"o":71.01,"t":"2026-06-01T04:00:00Z","v":546544,"vw":72.140719},{"c":72.08,"h":73.005,"l":71.58,"n":9212,"o":72.17,"t":"2026-06-02T04:00:00Z","v":452580,"vw":72.060416},{"c":71.8,"h":72.11,"l":71.04,"n":9207,"o":71.41,"t":"2026-06-03T04:00:00Z","v":322752,"vw":71.651981},{"c":71.27,"h":72.64,"l":70.86,"n":9474,"o":72.45,"t":"2026-06-04T04:00:00Z","v":523581,"vw":71.689053},{"c":72.08,"h":72.58,"l":71.03,"n":9484,"o":71.34,"t":"2026-06-05T04:00:00Z","v":457259,"vw":71.982774},{"c":72.22,"h":73.49,"l":71.44,"n":11659,"o":71.91,"t":"2026-06-08T04:00:00Z","v":421430,"vw":72.333068},{"c":72.39,"h":73.74,"l":71.06,"n":8446,"o":73.19,"t":"2026-06-09T04:00:00Z","v":347240,"vw":72.578298},{"c":72.78,"h":74.475,"l":72.545,"n":12380,"o":72.94,"t":"2026-06-10T04:00:00Z","v":722693,"vw":73.252882},{"c":74.27,"h":74.94,"l":73,"n":12106,"o":73.06,"t":"2026-06-11T04:00:00Z","v":615991,"vw":74.231384},{"c":73.49,"h":74.27,"l":73.17,"n":10255,"o":74.01,"t":"2026-06-12T04:00:00Z","v":382318,"vw":73.649897},{"c":74.57,"h":74.62,"l":69.4399,"n":11003,"o":73.49,"t":"2026-06-15T04:00:00Z","v":748661,"vw":74.104906},{"c":75.32,"h":75.7,"l":74.2,"n":11905,"o":74.57,"t":"2026-06-16T04:00:00Z","v":563036,"vw":74.971238},{"c":73,"h":75.64,"l":71.34,"n":9247,"o":75.31,"t":"2026-06-17T04:00:00Z","v":427917,"vw":72.74862},{"c":73.43,"h":74.96,"l":73.1275,"n":10055,"o":73.25,"t":"2026-06-18T04:00:00Z","v":665881,"vw":73.597183},{"c":75.32,"h":75.55,"l":72.82,"n":8786,"o":73.07,"t":"2026-06-22T04:00:00Z","v":706680,"vw":75.049189},{"c":76.44,"h":76.68,"l":74.52,"n":12628,"o":74.9,"t":"2026-06-23T04:00:00Z","v":748799,"vw":76.089331},{"c":76.51,"h":77.595,"l":76.05,"n":13993,"o":76.82,"t":"2026-06-24T04:00:00Z","v":587523,"vw":76.920706},{"c":78.84,"h":79.33,"l":76.18,"n":10128,"o":77.17,"t":"2026-06-25T04:00:00Z","v":431594,"vw":78.31576},{"c":80.3,"h":82.78,"l":79.32,"n":20029,"o":79.32,"t":"2026-06-26T04:00:00Z","v":1800051,"vw":80.593073},{"c":80.95,"h":81.46,"l":77.5956,"n":14854,"o":78.5,"t":"2026-06-29T04:00:00Z","v":749615,"vw":80.578988},{"c":80.89,"h":81.84,"l":79.65,"n":10688,"o":80.48,"t":"2026-06-30T04:00:00Z","v":547340,"vw":81.135814},{"c":79.48,"h":82.79,"l":78.67,"n":9315,"o":80.84,"t":"2026-07-01T04:00:00Z","v":427914,"vw":80.304989},{"c":78.39,"h":79.82,"l":78.29,"n":9117,"o":79.43,"t":"2026-07-02T04:00:00Z","v":706091,"vw":78.759201},{"c":75.87,"h":79.51,"l":74.91,"n":10111,"o":78.62,"t":"2026-07-06T04:00:00Z","v":464036,"vw":76.427724},{"c":74.98,"h":76.53,"l":74.23,"n":8621,"o":75.92,"t":"2026-07-07T04:00:00Z","v":673228,"vw":75.434481},{"c":74.77,"h":75.56,"l":73,"n":11412,"o":74.92,"t":"2026-07-08T04:00:00Z","v":658362,"vw":74.456523},{"c":74.59,"h":75.25,"l":73.66,"n":7929,"o":73.66,"t":"2026-07-09T04:00:00Z","v":262751,"vw":74.570548},{"c":74.24,"h":74.595,"l":73.49,"n":6195,"o":74.59,"t":"2026-07-10T04:00:00Z","v":257858,"vw":74.088911},{"c":74.99,"h":75.815,"l":74.265,"n":9299,"o":74.62,"t":"2026-07-13T04:00:00Z","v":351195,"vw":75.173728},{"c":73.65,"h":76.01,"l":73.4,"n":8242,"o":75.6,"t":"2026-07-14T04:00:00Z","v":340750,"vw":73.967804},{"c":74.09,"h":76.35,"l":73.8,"n":9491,"o":73.8,"t":"2026-07-15T04:00:00Z","v":292410,"vw":74.588148},{"c":74.02,"h":74.34,"l":72.92,"n":8998,"o":73.98,"t":"2026-07-16T04:00:00Z","v":449788,"vw":73.647296},{"c":75.25,"h":75.27,"l":73.27,"n":9030,"o":73.27,"t":"2026-07-17T04:00:00Z","v":424675,"vw":74.737631},{"c":76.64,"h":77.5,"l":75.845,"n":9285,"o":75.85,"t":"2026-07-20T04:00:00Z","v":465121,"vw":76.512089},{"c":76.46,"h":77.34,"l":75.41,"n":9942,"o":77,"t":"2026-07-21T04:00:00Z","v":538140,"vw":76.331435},{"c":78.18,"h":78.19,"l":75.645,"n":7869,"o":75.91,"t":"2026-07-22T04:00:00Z","v":438231,"vw":77.468469},{"c":76.37,"h":78.2,"l":76.33,"n":7079,"o":77.63,"t":"2026-07-23T04:00:00Z","v":304217,"vw":76.810676},{"c":76.26,"h":77.9,"l":75.8,"n":6501,"o":77.35,"t":"2026-07-24T04:00:00Z","v":214537,"vw":76.640265},{"c":77.32,"h":77.725,"l":75.8,"n":5716,"o":77,"t":"2026-07-27T04:00:00Z","v":270283,"vw":76.943927},{"c":77.19,"h":78.2399,"l":77.15,"n":7669,"o":77.67,"t":"2026-07-28T04:00:00Z","v":273878,"vw":77.576173},{"c":75.99,"h":77.55,"l":74.8,"n":7094,"o":77.11,"t":"2026-07-29T04:00:00Z","v":307806,"vw":76.170348},{"c":78.86,"h":79.02,"l":75.36,"n":7788,"o":76.54,"t":"2026-07-30T04:00:00Z","v":309819,"vw":78.023767},{"c":77.26,"h":78.93,"l":75.77,"n":8422,"o":78.93,"t":"2026-07-31T04:00:00Z","v":278444,"vw":77.074946},{"c":76.97,"h":78.68,"l":76.72,"n":6872,"o":77.41,"t":"2026-08-03T04:00:00Z","v":331743,"vw":77.333677},{"c":78.01,"h":79.2431,"l":77.09,"n":9084,"o":77.53,"t":"2026-08-04T04:00:00Z","v":445695,"vw":78.048342},{"c":77.8,"h":79.49,"l":77.4291,"n":6621,"o":78.37,"t":"2026-08-05T04:00:00Z","v":322254,"vw":78.029774},{"c":76.67,"h":79.015,"l":76.095,"n":6786,"o":77.79,"t":"2026-08-06T04:00:00Z","v":330331,"vw":76.696987},{"c":76.55,"h":77.815,"l":75.96,"n":9715,"o":76.88,"t":"2026-08-07T04:00:00Z","v":279082,"vw":76.66254},{"c":78.07,"h":78.52,"l":75.48,"n":10264,"o":75.84,"t":"2026-08-10T04:00:00Z","v":347477,"vw":77.66098},{"c":79.37,"h":79.78,"l":77.65,"n":13108,"o":77.94,"t":"2026-08-11T04:00:00Z","v":466535,"vw":79.084333},{"c":88.42,"h":89.19,"l":81.93,"n":16810,"o":82.61,"t":"2026-08-12T04:00:00Z","v":753587,"vw":86.378043},{"c":84.29,"h":90.41,"l":83.54,"n":17029,"o":87.7,"t":"2026-08-13T04:00:00Z","v":625962,"vw":85.334941},{"c":85.44,"h":86.88,"l":84.245,"n":9885,"o":84.67,"t":"2026-08-14T04:00:00Z","v":415973,"vw":85.802873},{"c":84.86,"h":86.02,"l":84.11,"n":11695,"o":85.46,"t":"2026-08-17T04:00:00Z","v":477275,"vw":84.712169},{"c":81.9,"h":86.8014,"l":81.79,"n":8677,"o":85.08,"t":"2026-08-18T04:00:00Z","v":237115,"vw":82.602},{"c":82.43,"h":83.53,"l":82.15,"n":8985,"o":82.79,"t":"2026-08-19T04:00:00Z","v":219554,"vw":82.618765},{"c":79.83,"h":83.19,"l":79.57,"n":7879,"o":81.46,"t":"2026-08-20T04:00:00Z","v":202557,"vw":80.556999},{"c":79.89,"h":80.2775,"l":78.6028,"n":6605,"o":79.56,"t":"2026-08-21T04:00:00Z","v":244821,"vw":79.709611},{"c":79.59,"h":81.22,"l":79.175,"n":7641,"o":80.6,"t":"2026-08-24T04:00:00Z","v":207817,"vw":79.869113},{"c":80.63,"h":81.18,"l":79.49,"n":6386,"o":80.35,"t":"2026-08-25T04:00:00Z","v":220872,"vw":80.423619},{"c":79.49,"h":80.59,"l":79.105,"n":7457,"o":80.59,"t":"2026-08-26T04:00:00Z","v":247445,"vw":79.60166},{"c":78.15,"h":79.78,"l":77.71,"n":6430,"o":79,"t":"2026-08-27T04:00:00Z","v":265112,"vw":78.323729},{"c":78.3,"h":79.18,"l":77.755,"n":8506,"o":78.31,"t":"2026-08-28T04:00:00Z","v":312613,"vw":78.371901},{"c":77.69,"h":79.48,"l":77.53,"n":9171,"o":78.46,"t":"2026-08-31T04:00:00Z","v":330947,"vw":77.918272},{"c":77.04,"h":77.97,"l":76.351,"n":8801,"o":77.06,"t":"2026-09-01T04:00:00Z","v":322199,"vw":77.107834},{"c":77.09,"h":78.89,"l":76.52,"n":8821,"o":77.73,"t":"2026-09-02T04:00:00Z","v":278160,"vw":77.253875},{"c":77.8,"h":78.41,"l":76.46,"n":6787,"o":77.79,"t":"2026-09-03T04:00:00Z","v":275842,"vw":77.640366},{"c":77.41,"h":78.03,"l":77.04,"n":5975,"o":77.41,"t":"2026-09-04T04:00:00Z","v":228355,"vw":77.494576},{"c":76.75,"h":77.33,"l":76.1751,"n":8193,"o":77.33,"t":"2026-09-08T04:00:00Z","v":359589,"vw":76.738862},{"c":76.3,"h":77,"l":75.34,"n":7894,"o":76.08,"t":"2026-09-09T04:00:00Z","v":399835,"vw":76.391749},{"c":75.75,"h":76.89,"l":75.41,"n":6794,"o":76.22,"t":"2026-09-10T04:00:00Z","v":294792,"vw":75.832719},{"c":79.19,"h":79.49,"l":76.505,"n":8769,"o":76.74,"t":"2026-09-11T04:00:00Z","v":579585,"vw":78.406175},{"c":80.39,"h":80.95,"l":78.68,"n":9877,"o":79.01,"t":"2026-09-14T04:00:00Z","v":546647,"vw":80.215233},{"c":80.89,"h":81.54,"l":79.6,"n":12248,"o":80.1,"t":"2026-09-15T04:00:00Z","v":518098,"vw":80.807554},{"c":79.31,"h":80.79,"l":77.99,"n":14849,"o":80.39,"t":"2026-09-16T04:00:00Z","v":985290,"vw":79.307426},{"c":77.18,"h":81.82,"l":77.09,"n":10823,"o":80.2,"t":"2026-09-17T04:00:00Z","v":435409,"vw":78.426868},{"c":79.02,"h":80.17,"l":76.33,"n":10906,"o":76.76,"t":"2026-09-18T04:00:00Z","v":1435040,"vw":78.796308},{"c":81.2,"h":81.78,"l":79.875,"n":8972,"o":81,"t":"2026-09-21T04:00:00Z","v":549939,"vw":81.066705},{"c":80.17,"h":82.8,"l":79.71,"n":8567,"o":81.41,"t":"2026-09-22T04:00:00Z","v":366365,"vw":80.477274},{"c":78.49,"h":80.23,"l":77.74,"n":7386,"o":79.73,"t":"2026-09-23T04:00:00Z","v":275303,"vw":78.460276},{"c":79.22,"h":79.7799,"l":77.84,"n":8549,"o":78.35,"t":"2026-09-24T04:00:00Z","v":477582,"vw":78.685966},{"c":79.09,"h":80.3,"l":77.97,"n":7237,"o":79.37,"t":"2026-09-25T04:00:00Z","v":518255,"vw":79.052405},{"c":81.77,"h":82.025,"l":79,"n":7757,"o":79.12,"t":"2026-09-28T04:00:00Z","v":494489,"vw":81.233313},{"c":81.65,"h":83.09,"l":81.21,"n":8735,"o":82.37,"t":"2026-09-29T04:00:00Z","v":404757,"vw":81.767439},{"c":80.11,"h":83.58,"l":80.1,"n":8912,"o":81.74,"t":"2026-09-30T04:00:00Z","v":768258,"vw":81.149689},{"c":80.05,"h":80.535,"l":75.9,"n":12465,"o":80.21,"t":"2026-10-01T04:00:00Z","v":808658,"vw":78.729969},{"c":79.87,"h":81.47,"l":78.62,"n":9171,"o":80.44,"t":"2026-10-02T04:00:00Z","v":516824,"vw":79.867548},{"c":80.01,"h":80.32,"l":78.35,"n":9832,"o":80,"t":"2026-10-05T04:00:00Z","v":738074,"vw":79.87021},{"c":79.99,"h":82.09,"l":79.68,"n":9743,"o":80.16,"t":"2026-10-06T04:00:00Z","v":746919,"vw":80.490488},{"c":82,"h":82.24,"l":79.06,"n":9769,"o":79.63,"t":"2026-10-07T04:00:00Z","v":1071870,"vw":81.619714},{"c":81.66,"h":83.2,"l":81.55,"n":9902,"o":82,"t":"2026-10-08T04:00:00Z","v":501257,"vw":82.085125},{"c":80.84,"h":82.765,"l":80.71,"n":6796,"o":81.66,"t":"2026-10-09T04:00:00Z","v":258811,"vw":81.309654},{"c":79.78,"h":81.295,"l":79.755,"n":8611,"o":81.26,"t":"2026-10-12T04:00:00Z","v":207245,"vw":80.174655},{"c":80.2,"h":81.09,"l":79.84,"n":6110,"o":80.15,"t":"2026-10-13T04:00:00Z","v":607376,"vw":80.326225},{"c":79.11,"h":80.5,"l":78,"n":9448,"o":79.36,"t":"2026-10-14T04:00:00Z","v":507209,"vw":79.154878},{"c":79.72,"h":81,"l":78.69,"n":9580,"o":79.53,"t":"2026-10-15T04:00:00Z","v":344273,"vw":80.055755},{"c":77.76,"h":80.53,"l":76.9,"n":6682,"o":79.93,"t":"2026-10-16T04:00:00Z","v":342261,"vw":77.986494},{"c":77.54,"h":79.15,"l":77.35,"n":7566,"o":78.16,"t":"2026-10-19T04:00:00Z","v":238414,"vw":77.883885},{"c":80.68,"h":80.97,"l":77.625,"n":8203,"o":78.15,"t":"2026-10-20T04:00:00Z","v":313653,"vw":80.300414},{"c":80.33,"h":81.3999,"l":80.125,"n":5731,"o":81,"t":"2026-10-21T04:00:00Z","v":519183,"vw":80.657921},{"c":78.41,"h":80.08,"l":78.19,"n":6567,"o":79.51,"t":"2026-10-22T04:00:00Z","v":444870,"vw":78.625393}],"volatilityBars":[{"c":80.39,"h":81.01,"l":80.35,"n":75,"o":81,"t":"2026-09-21T13:30:00Z","v":5872,"vw":80.871986},{"c":80.66,"h":80.66,"l":80.62,"n":26,"o":80.62,"t":"2026-09-21T13:45:00Z","v":853,"vw":80.638},{"c":80.12,"h":80.615,"l":80.025,"n":102,"o":80.605,"t":"2026-09-21T14:00:00Z","v":4530,"vw":80.355722},{"c":79.875,"h":80.1,"l":79.875,"n":42,"o":80.1,"t":"2026-09-21T14:15:00Z","v":9779,"vw":79.878658},{"c":80.255,"h":80.265,"l":79.93,"n":195,"o":79.93,"t":"2026-09-21T14:30:00Z","v":7524,"vw":80.197521},{"c":80.03,"h":80.26,"l":79.99,"n":483,"o":80.215,"t":"2026-09-21T14:45:00Z","v":14861,"vw":80.169619},{"c":80.4,"h":80.4,"l":80.025,"n":135,"o":80.025,"t":"2026-09-21T15:00:00Z","v":3866,"vw":80.213855},{"c":80.605,"h":80.72,"l":80.54,"n":113,"o":80.72,"t":"2026-09-21T15:15:00Z","v":3605,"vw":80.635151},{"c":80.555,"h":80.63,"l":80.555,"n":20,"o":80.63,"t":"2026-09-21T15:30:00Z","v":664,"vw":80.615},{"c":80.535,"h":80.68,"l":80.36,"n":196,"o":80.48,"t":"2026-09-21T15:45:00Z","v":6730,"vw":80.477053},{"c":80.93,"h":81.1799,"l":80.61,"n":267,"o":80.67,"t":"2026-09-21T16:00:00Z","v":10537,"vw":80.864301},{"c":80.955,"h":81,"l":80.955,"n":26,"o":80.98,"t":"2026-09-21T16:15:00Z","v":526,"vw":80.978786},{"c":80.595,"h":80.95,"l":80.595,"n":243,"o":80.85,"t":"2026-09-21T16:30:00Z","v":12937,"vw":80.72505},{"c":80.61,"h":80.76,"l":80.605,"n":127,"o":80.605,"t":"2026-09-21T16:45:00Z","v":14102,"vw":80.712602},{"c":80.985,"h":81,"l":80.5701,"n":403,"o":80.5701,"t":"2026-09-21T17:00:00Z","v":16813,"vw":80.768235},{"c":80.76,"h":80.985,"l":80.68,"n":231,"o":80.985,"t":"2026-09-21T17:15:00Z","v":6277,"vw":80.819834},{"c":80.695,"h":80.71,"l":80.695,"n":33,"o":80.71,"t":"2026-09-21T17:30:00Z","v":1277,"vw":80.708636},{"c":80.87,"h":80.9,"l":80.69,"n":157,"o":80.72,"t":"2026-09-21T17:45:00Z","v":4037,"vw":80.783631},{"c":81.28,"h":81.28,"l":80.78,"n":192,"o":80.78,"t":"2026-09-21T18:00:00Z","v":3800,"vw":81.049919},{"c":81.26,"h":81.47,"l":81.1,"n":281,"o":81.47,"t":"2026-09-21T18:15:00Z","v":10018,"vw":81.221702},{"c":81.48,"h":81.52,"l":81.265,"n":103,"o":81.265,"t":"2026-09-21T18:30:00Z","v":3093,"vw":81.411126},{"c":81.47,"h":81.59,"l":81.42,"n":228,"o":81.57,"t":"2026-09-21T18:45:00Z","v":5885,"vw":81.518917},{"c":81.48,"h":81.53,"l":81.12,"n":459,"o":81.49,"t":"2026-09-21T19:00:00Z","v":14462,"vw":81.445956},{"c":81.5,"h":81.5,"l":81.485,"n":126,"o":81.485,"t":"2026-09-21T19:15:00Z","v":5742,"vw":81.499466},{"c":81.77,"h":81.78,"l":81.495,"n":666,"o":81.59,"t":"2026-09-21T19:30:00Z","v":15961,"vw":81.648049},{"c":81.19,"h":81.6925,"l":81.18,"n":1620,"o":81.67,"t":"2026-09-21T19:45:00Z","v":79986,"vw":81.452612},{"c":81.2,"h":81.2,"l":81.2,"n":31,"o":81.2,"t":"2026-09-21T20:00:00Z","v":162319,"vw":81.2},{"c":81.935,"h":82.32,"l":81.34,"n":124,"o":81.41,"t":"2026-09-22T13:30:00Z","v":9269,"vw":81.854904},{"c":82.2,"h":82.54,"l":81.28,"n":156,"o":81.91,"t":"2026-09-22T13:45:00Z","v":8140,"vw":82.029623},{"c":82.405,"h":82.8,"l":82.37,"n":137,"o":82.68,"t":"2026-09-22T14:00:00Z","v":3980,"vw":82.605531},{"c":82.035,"h":82.59,"l":82.035,"n":67,"o":82.465,"t":"2026-09-22T14:15:00Z","v":1996,"vw":82.336904},{"c":81.62,"h":82.16,"l":81.62,"n":84,"o":82.16,"t":"2026-09-22T14:30:00Z","v":1813,"vw":81.72125},{"c":81.635,"h":81.83,"l":81.41,"n":38,"o":81.81,"t":"2026-09-22T14:45:00Z","v":907,"vw":81.664},{"c":81.245,"h":81.635,"l":81.245,"n":139,"o":81.42,"t":"2026-09-22T15:00:00Z","v":5070,"vw":81.49509},{"c":81.165,"h":81.26,"l":81.165,"n":62,"o":81.23,"t":"2026-09-22T15:15:00Z","v":2939,"vw":81.246044},{"c":80.81,"h":81.05,"l":80.705,"n":251,"o":81.05,"t":"2026-09-22T15:30:00Z","v":6588,"vw":80.931278},{"c":81.22,"h":81.22,"l":80.81,"n":167,"o":80.81,"t":"2026-09-22T15:45:00Z","v":7701,"vw":80.926066},{"c":81.275,"h":81.275,"l":81.16,"n":112,"o":81.22,"t":"2026-09-22T16:00:00Z","v":3480,"vw":81.260668},{"c":81.495,"h":81.495,"l":81.39,"n":86,"o":81.39,"t":"2026-09-22T16:15:00Z","v":4676,"vw":81.475223},{"c":80.73,"h":81.6,"l":80.73,"n":106,"o":81.6,"t":"2026-09-22T16:30:00Z","v":6932,"vw":81.423183},{"c":80.63,"h":80.97,"l":80.45,"n":156,"o":80.97,"t":"2026-09-22T16:45:00Z","v":10357,"vw":80.515505},{"c":80.5,"h":80.5,"l":80.27,"n":104,"o":80.45,"t":"2026-09-22T17:00:00Z","v":2817,"vw":80.386185},{"c":80.775,"h":80.9068,"l":80.46,"n":28,"o":80.9068,"t":"2026-09-22T17:15:00Z","v":3475,"vw":80.724239},{"c":80.95,"h":80.98,"l":80.8,"n":153,"o":80.98,"t":"2026-09-22T17:30:00Z","v":8709,"vw":80.838533},{"c":80.85,"h":81.015,"l":80.81,"n":299,"o":81.015,"t":"2026-09-22T17:45:00Z","v":8267,"vw":80.876463},{"c":80.52,"h":80.86,"l":80.52,"n":151,"o":80.78,"t":"2026-09-22T18:00:00Z","v":4175,"vw":80.729286},{"c":80.38,"h":80.51,"l":80.38,"n":67,"o":80.46,"t":"2026-09-22T18:15:00Z","v":2051,"vw":80.460255},{"c":80.27,"h":80.35,"l":80.07,"n":181,"o":80.2,"t":"2026-09-22T18:30:00Z","v":3916,"vw":80.184286},{"c":80.33,"h":80.375,"l":80.28,"n":191,"o":80.37,"t":"2026-09-22T18:45:00Z","v":5663,"vw":80.33706},{"c":80.09,"h":80.46,"l":79.98,"n":441,"o":80.305,"t":"2026-09-22T19:00:00Z","v":16218,"vw":80.3129},{"c":80.02,"h":80.295,"l":79.96,"n":513,"o":80.2,"t":"2026-09-22T19:15:00Z","v":16992,"vw":80.129568},{"c":79.83,"h":80.225,"l":79.83,"n":535,"o":80.09,"t":"2026-09-22T19:30:00Z","v":20778,"vw":80.016825},{"c":80.23,"h":80.43,"l":79.71,"n":2163,"o":79.78,"t":"2026-09-22T19:45:00Z","v":104039,"vw":80.119263},{"c":80.17,"h":80.17,"l":80.17,"n":32,"o":80.17,"t":"2026-09-22T20:00:00Z","v":74432,"vw":80.17},{"c":79.765,"h":80.23,"l":79.46,"n":75,"o":79.73,"t":"2026-09-23T13:30:00Z","v":5413,"vw":79.769759},{"c":79.14,"h":79.52,"l":79.0141,"n":19,"o":79.52,"t":"2026-09-23T13:45:00Z","v":947,"vw":79.101005},{"c":78.84,"h":79.36,"l":78.79,"n":117,"o":79.35,"t":"2026-09-23T14:00:00Z","v":4688,"vw":79.165569},{"c":79.19,"h":79.38,"l":78.78,"n":116,"o":78.84,"t":"2026-09-23T14:15:00Z","v":6714,"vw":79.197129},{"c":78.72,"h":79.39,"l":78.72,"n":217,"o":79.19,"t":"2026-09-23T14:30:00Z","v":7177,"vw":79.010608},{"c":78.815,"h":78.94,"l":78.79,"n":101,"o":78.92,"t":"2026-09-23T14:45:00Z","v":2955,"vw":78.842902},{"c":78.82,"h":78.86,"l":78.69,"n":111,"o":78.69,"t":"2026-09-23T15:00:00Z","v":2054,"vw":78.771875},{"c":78.48,"h":78.81,"l":78.3,"n":203,"o":78.81,"t":"2026-09-23T15:15:00Z","v":4445,"vw":78.520672},{"c":78.36,"h":78.45,"l":78.1,"n":103,"o":78.25,"t":"2026-09-23T15:30:00Z","v":2584,"vw":78.323541},{"c":78.54,"h":78.54,"l":78.32,"n":82,"o":78.42,"t":"2026-09-23T15:45:00Z","v":1999,"vw":78.443613},{"c":78.575,"h":78.7,"l":78.45,"n":43,"o":78.58,"t":"2026-09-23T16:00:00Z","v":1144,"vw":78.611155},{"c":78.68,"h":78.69,"l":78.46,"n":96,"o":78.59,"t":"2026-09-23T16:15:00Z","v":3918,"vw":78.633409},{"c":78.77,"h":78.84,"l":78.77,"n":116,"o":78.84,"t":"2026-09-23T16:30:00Z","v":3038,"vw":78.813774},{"c":79.055,"h":79.055,"l":78.78,"n":160,"o":78.78,"t":"2026-09-23T16:45:00Z","v":3769,"vw":78.921933},{"c":78.77,"h":78.94,"l":78.77,"n":65,"o":78.94,"t":"2026-09-23T17:00:00Z","v":2253,"vw":78.8525},{"c":78.42,"h":78.7,"l":78.42,"n":192,"o":78.63,"t":"2026-09-23T17:15:00Z","v":6286,"vw":78.564359},{"c":78.49,"h":78.61,"l":78.25,"n":179,"o":78.48,"t":"2026-09-23T17:30:00Z","v":4648,"vw":78.45327},{"c":78.4,"h":78.689,"l":78.38,"n":101,"o":78.58,"t":"2026-09-23T17:45:00Z","v":2082,"vw":78.491574},{"c":78.3,"h":78.4,"l":78.19,"n":151,"o":78.4,"t":"2026-09-23T18:00:00Z","v":3811,"vw":78.318633},{"c":78.5,"h":78.5,"l":78.34,"n":107,"o":78.37,"t":"2026-09-23T18:15:00Z","v":3343,"vw":78.386281},{"c":78.33,"h":78.4251,"l":78.33,"n":87,"o":78.4,"t":"2026-09-23T18:30:00Z","v":2344,"vw":78.381296},{"c":78.22,"h":78.225,"l":77.93,"n":306,"o":78.225,"t":"2026-09-23T18:45:00Z","v":13391,"vw":78.038163},{"c":77.94,"h":78.23,"l":77.92,"n":211,"o":78.225,"t":"2026-09-23T19:00:00Z","v":5370,"vw":78.078815},{"c":77.95,"h":78.09,"l":77.91,"n":142,"o":77.95,"t":"2026-09-23T19:15:00Z","v":3181,"vw":77.994059},{"c":78.005,"h":78.34,"l":77.91,"n":516,"o":77.98,"t":"2026-09-23T19:30:00Z","v":26445,"vw":78.103293},{"c":78.51,"h":78.52,"l":77.74,"n":1227,"o":77.975,"t":"2026-09-23T19:45:00Z","v":53587,"vw":78.2128},{"c":78.49,"h":78.49,"l":78.49,"n":44,"o":78.49,"t":"2026-09-23T20:00:00Z","v":69055,"vw":78.49},{"c":80,"h":80,"l":80,"n":1,"o":80,"t":"2026-09-23T21:45:00Z","v":127,"vw":80},{"c":78.83,"h":78.83,"l":78.3,"n":22,"o":78.35,"t":"2026-09-24T13:30:00Z","v":2062,"vw":78.386378},{"c":79.015,"h":79.015,"l":78.805,"n":37,"o":78.99,"t":"2026-09-24T13:45:00Z","v":837,"vw":78.972568},{"c":79.7799,"h":79.7799,"l":78.47,"n":59,"o":78.47,"t":"2026-09-24T14:00:00Z","v":4216,"vw":79.030192},{"c":78.7,"h":78.705,"l":78.7,"n":9,"o":78.705,"t":"2026-09-24T14:15:00Z","v":1321,"vw":78.700386},{"c":78,"h":78.775,"l":77.84,"n":517,"o":78.61,"t":"2026-09-24T14:30:00Z","v":121776,"vw":78.210889},{"c":78.175,"h":78.26,"l":77.98,"n":275,"o":78,"t":"2026-09-24T14:45:00Z","v":11033,"vw":78.095659},{"c":78.395,"h":78.74,"l":78.17,"n":264,"o":78.18,"t":"2026-09-24T15:00:00Z","v":17003,"vw":78.228562},{"c":78.32,"h":78.32,"l":78.32,"n":10,"o":78.32,"t":"2026-09-24T15:15:00Z","v":248,"vw":78.32},{"c":78.28,"h":78.54,"l":78.25,"n":154,"o":78.44,"t":"2026-09-24T15:30:00Z","v":3419,"vw":78.370283},{"c":78.2285,"h":78.35,"l":78.2285,"n":53,"o":78.35,"t":"2026-09-24T15:45:00Z","v":1486,"vw":78.290066},{"c":78.29,"h":78.325,"l":78.2,"n":100,"o":78.325,"t":"2026-09-24T16:00:00Z","v":1911,"vw":78.286142},{"c":78.585,"h":78.92,"l":78.4,"n":248,"o":78.4,"t":"2026-09-24T16:15:00Z","v":9126,"vw":78.601878},{"c":78.72,"h":78.77,"l":78.58,"n":165,"o":78.58,"t":"2026-09-24T16:30:00Z","v":5141,"vw":78.623526},{"c":79.07,"h":79.07,"l":78.68,"n":232,"o":78.68,"t":"2026-09-24T16:45:00Z","v":8137,"vw":78.787516},{"c":79.135,"h":79.16,"l":78.95,"n":178,"o":79.02,"t":"2026-09-24T17:00:00Z","v":4033,"vw":79.06912},{"c":79.08,"h":79.14,"l":78.885,"n":162,"o":79.14,"t":"2026-09-24T17:15:00Z","v":4376,"vw":79.031433},{"c":78.845,"h":79.07,"l":78.82,"n":118,"o":79.055,"t":"2026-09-24T17:30:00Z","v":2818,"vw":78.945935},{"c":78.7,"h":78.82,"l":78.59,"n":119,"o":78.71,"t":"2026-09-24T17:45:00Z","v":3132,"vw":78.707649},{"c":78.74,"h":78.75,"l":78.55,"n":201,"o":78.7,"t":"2026-09-24T18:00:00Z","v":6580,"vw":78.630044},{"c":78.845,"h":78.845,"l":78.66,"n":224,"o":78.81,"t":"2026-09-24T18:15:00Z","v":6429,"vw":78.741128},{"c":79.08,"h":79.1,"l":78.76,"n":314,"o":79.005,"t":"2026-09-24T18:30:00Z","v":12150,"vw":78.982476},{"c":79.43,"h":79.43,"l":79.06,"n":256,"o":79.075,"t":"2026-09-24T18:45:00Z","v":8113,"vw":79.157689},{"c":79.505,"h":79.74,"l":79.23,"n":297,"o":79.4,"t":"2026-09-24T19:00:00Z","v":14075,"vw":79.352571},{"c":79.215,"h":79.46,"l":79.13,"n":207,"o":79.33,"t":"2026-09-24T19:15:00Z","v":4777,"vw":79.254229},{"c":79.39,"h":79.4,"l":79.1,"n":594,"o":79.205,"t":"2026-09-24T19:30:00Z","v":20231,"vw":79.223661},{"c":79.25,"h":79.55,"l":79.05,"n":1639,"o":79.395,"t":"2026-09-24T19:45:00Z","v":59002,"vw":79.243311},{"c":79.22,"h":79.22,"l":79.22,"n":26,"o":79.22,"t":"2026-09-24T20:00:00Z","v":66668,"vw":79.22},{"c":79.99,"h":80.05,"l":78.46,"n":153,"o":79.37,"t":"2026-09-25T13:30:00Z","v":3602,"vw":79.263746},{"c":80.3,"h":80.3,"l":79.16,"n":76,"o":80.05,"t":"2026-09-25T13:45:00Z","v":2366,"vw":79.761062},{"c":79.14,"h":80.18,"l":78.88,"n":104,"o":79.58,"t":"2026-09-25T14:00:00Z","v":2683,"vw":79.281727},{"c":78.94,"h":79.47,"l":78.79,"n":59,"o":79.12,"t":"2026-09-25T14:15:00Z","v":3507,"vw":79.065949},{"c":78.78,"h":78.855,"l":78.455,"n":127,"o":78.855,"t":"2026-09-25T14:30:00Z","v":3350,"vw":78.701899},{"c":78.27,"h":78.76,"l":78.27,"n":58,"o":78.76,"t":"2026-09-25T14:45:00Z","v":1827,"vw":78.395},{"c":78.74,"h":78.74,"l":77.97,"n":125,"o":78.42,"t":"2026-09-25T15:00:00Z","v":3678,"vw":78.430832},{"c":78.64,"h":78.64,"l":78.31,"n":137,"o":78.36,"t":"2026-09-25T15:15:00Z","v":6196,"vw":78.489621},{"c":78.54,"h":78.865,"l":78.51,"n":116,"o":78.64,"t":"2026-09-25T15:30:00Z","v":4072,"vw":78.719777},{"c":79.03,"h":79.12,"l":78.5,"n":85,"o":78.54,"t":"2026-09-25T15:45:00Z","v":2108,"vw":78.886773},{"c":79.005,"h":79.13,"l":78.775,"n":222,"o":78.965,"t":"2026-09-25T16:00:00Z","v":18922,"vw":79.006683},{"c":78.76,"h":78.89,"l":78.7301,"n":39,"o":78.89,"t":"2026-09-25T16:15:00Z","v":874,"vw":78.805326},{"c":78.71,"h":78.9,"l":78.71,"n":71,"o":78.81,"t":"2026-09-25T16:30:00Z","v":1925,"vw":78.780995},{"c":78.87,"h":78.87,"l":78.65,"n":60,"o":78.77,"t":"2026-09-25T16:45:00Z","v":1059,"vw":78.76},{"c":78.81,"h":78.94,"l":78.8,"n":170,"o":78.88,"t":"2026-09-25T17:00:00Z","v":4211,"vw":78.855833},{"c":78.86,"h":79.005,"l":78.81,"n":40,"o":78.81,"t":"2026-09-25T17:15:00Z","v":933,"vw":78.88375},{"c":78.96,"h":78.96,"l":78.76,"n":82,"o":78.83,"t":"2026-09-25T17:30:00Z","v":1841,"vw":78.810526},{"c":78.705,"h":78.815,"l":78.62,"n":113,"o":78.815,"t":"2026-09-25T17:45:00Z","v":2315,"vw":78.7025},{"c":78.88,"h":78.88,"l":78.61,"n":173,"o":78.61,"t":"2026-09-25T18:00:00Z","v":8475,"vw":78.794094},{"c":78.715,"h":78.9,"l":78.645,"n":215,"o":78.9,"t":"2026-09-25T18:15:00Z","v":5529,"vw":78.757693},{"c":78.905,"h":79.005,"l":78.72,"n":85,"o":78.72,"t":"2026-09-25T18:30:00Z","v":3889,"vw":78.946},{"c":79.18,"h":79.18,"l":78.81,"n":130,"o":78.81,"t":"2026-09-25T18:45:00Z","v":3230,"vw":79.065518},{"c":79.15,"h":79.18,"l":78.99,"n":219,"o":79.18,"t":"2026-09-25T19:00:00Z","v":5516,"vw":79.059717},{"c":78.89,"h":79.164,"l":78.8,"n":390,"o":79.16,"t":"2026-09-25T19:15:00Z","v":15563,"vw":79.0398},{"c":79.3,"h":79.32,"l":78.81,"n":569,"o":78.81,"t":"2026-09-25T19:30:00Z","v":22609,"vw":79.12765},{"c":79,"h":79.34,"l":78.955,"n":1904,"o":79.3001,"t":"2026-09-25T19:45:00Z","v":98602,"vw":79.126277},{"c":79.09,"h":79.09,"l":78.98,"n":48,"o":78.98,"t":"2026-09-25T20:00:00Z","v":139955,"vw":79.089869},{"c":80.61,"h":80.61,"l":79,"n":162,"o":79.12,"t":"2026-09-28T13:30:00Z","v":6808,"vw":79.680369},{"c":80.3,"h":80.605,"l":79.985,"n":201,"o":80.605,"t":"2026-09-28T13:45:00Z","v":29369,"vw":80.335656},{"c":80.43,"h":80.5,"l":80.41,"n":42,"o":80.43,"t":"2026-09-28T14:00:00Z","v":4015,"vw":80.432162},{"c":80.76,"h":80.89,"l":80.24,"n":183,"o":80.33,"t":"2026-09-28T14:15:00Z","v":13861,"vw":80.577522},{"c":80.16,"h":80.51,"l":80.16,"n":66,"o":80.51,"t":"2026-09-28T14:30:00Z","v":2651,"vw":80.49014},{"c":80.49,"h":80.63,"l":80.385,"n":122,"o":80.41,"t":"2026-09-28T14:45:00Z","v":2963,"vw":80.532778},{"c":80.545,"h":80.575,"l":80.42,"n":86,"o":80.56,"t":"2026-09-28T15:00:00Z","v":2972,"vw":80.527485},{"c":80.5,"h":80.53,"l":80.5,"n":61,"o":80.53,"t":"2026-09-28T15:15:00Z","v":998,"vw":80.515},{"c":80.58,"h":80.6325,"l":80.38,"n":311,"o":80.505,"t":"2026-09-28T15:30:00Z","v":14963,"vw":80.479538},{"c":80.46,"h":80.655,"l":80.4,"n":93,"o":80.655,"t":"2026-09-28T15:45:00Z","v":1933,"vw":80.494965},{"c":80.14,"h":80.54,"l":80.14,"n":123,"o":80.4775,"t":"2026-09-28T16:00:00Z","v":3903,"vw":80.376711},{"c":80.75,"h":80.75,"l":80.27,"n":90,"o":80.35,"t":"2026-09-28T16:15:00Z","v":2711,"vw":80.447981},{"c":80.61,"h":81.085,"l":80.61,"n":121,"o":81.085,"t":"2026-09-28T16:30:00Z","v":3097,"vw":80.839724},{"c":80.52,"h":80.71,"l":80.445,"n":87,"o":80.575,"t":"2026-09-28T16:45:00Z","v":2176,"vw":80.564295},{"c":81.24,"h":81.24,"l":80.53,"n":142,"o":80.54,"t":"2026-09-28T17:00:00Z","v":4836,"vw":80.859454},{"c":80.57,"h":80.96,"l":80.47,"n":167,"o":80.96,"t":"2026-09-28T17:15:00Z","v":5737,"vw":80.758611},{"c":80.73,"h":80.94,"l":80.61,"n":224,"o":80.64,"t":"2026-09-28T17:30:00Z","v":5308,"vw":80.74621},{"c":80.935,"h":81.06,"l":80.81,"n":63,"o":80.81,"t":"2026-09-28T17:45:00Z","v":1379,"vw":80.927778},{"c":81.035,"h":81.05,"l":80.66,"n":135,"o":80.935,"t":"2026-09-28T18:00:00Z","v":5507,"vw":80.909985},{"c":80.98,"h":81.14,"l":80.87,"n":160,"o":81.05,"t":"2026-09-28T18:15:00Z","v":5675,"vw":80.978145},{"c":81.23,"h":81.23,"l":80.92,"n":90,"o":80.92,"t":"2026-09-28T18:30:00Z","v":2945,"vw":81.027126},{"c":81.32,"h":81.32,"l":81.07,"n":311,"o":81.24,"t":"2026-09-28T18:45:00Z","v":10871,"vw":81.171554},{"c":80.71,"h":81.19,"l":80.67,"n":346,"o":81.19,"t":"2026-09-28T19:00:00Z","v":11291,"vw":80.941699},{"c":81.0925,"h":81.31,"l":80.76,"n":354,"o":80.8,"t":"2026-09-28T19:15:00Z","v":18875,"vw":81.027924},{"c":81.37,"h":81.37,"l":81.02,"n":245,"o":81.075,"t":"2026-09-28T19:30:00Z","v":6449,"vw":81.155902},{"c":81.77,"h":82.025,"l":81.22,"n":1912,"o":81.29,"t":"2026-09-28T19:45:00Z","v":93098,"vw":81.71939},{"c":81.77,"h":81.77,"l":81.77,"n":21,"o":81.77,"t":"2026-09-28T20:00:00Z","v":81310,"vw":81.77},{"c":82.7,"h":83.09,"l":82.1,"n":149,"o":82.37,"t":"2026-09-29T13:30:00Z","v":10506,"vw":82.700732},{"c":82.22,"h":82.86,"l":82.22,"n":76,"o":82.29,"t":"2026-09-29T13:45:00Z","v":2917,"vw":82.698855},{"c":82.365,"h":82.56,"l":82.365,"n":29,"o":82.56,"t":"2026-09-29T14:00:00Z","v":643,"vw":82.4625},{"c":82.65,"h":82.65,"l":82.055,"n":162,"o":82.54,"t":"2026-09-29T14:15:00Z","v":6375,"vw":82.24597},{"c":82.475,"h":82.71,"l":82.31,"n":81,"o":82.58,"t":"2026-09-29T14:30:00Z","v":3924,"vw":82.538275},{"c":82.51,"h":82.69,"l":82.39,"n":184,"o":82.495,"t":"2026-09-29T14:45:00Z","v":10806,"vw":82.510381},{"c":82.475,"h":82.48,"l":82.475,"n":71,"o":82.48,"t":"2026-09-29T15:00:00Z","v":1925,"vw":82.476818},{"c":82.275,"h":82.335,"l":82.27,"n":106,"o":82.31,"t":"2026-09-29T15:15:00Z","v":4337,"vw":82.294279},{"c":81.87,"h":82.16,"l":81.87,"n":107,"o":82.16,"t":"2026-09-29T15:30:00Z","v":3782,"vw":82.008615},{"c":82.15,"h":82.335,"l":81.875,"n":219,"o":81.875,"t":"2026-09-29T15:45:00Z","v":6702,"vw":82.183849},{"c":81.67,"h":81.97,"l":81.67,"n":149,"o":81.96,"t":"2026-09-29T16:00:00Z","v":6257,"vw":81.837089},{"c":81.57,"h":81.77,"l":81.57,"n":117,"o":81.68,"t":"2026-09-29T16:15:00Z","v":4446,"vw":81.634802},{"c":81.295,"h":81.59,"l":81.29,"n":182,"o":81.48,"t":"2026-09-29T16:30:00Z","v":6016,"vw":81.440043},{"c":81.55,"h":81.65,"l":81.21,"n":190,"o":81.295,"t":"2026-09-29T16:45:00Z","v":5603,"vw":81.442522},{"c":81.73,"h":81.73,"l":81.4,"n":125,"o":81.55,"t":"2026-09-29T17:00:00Z","v":3647,"vw":81.587029},{"c":81.53,"h":81.71,"l":81.53,"n":161,"o":81.6,"t":"2026-09-29T17:15:00Z","v":4950,"vw":81.627355},{"c":81.49,"h":81.5175,"l":81.39,"n":87,"o":81.39,"t":"2026-09-29T17:30:00Z","v":2926,"vw":81.471717},{"c":81.46,"h":81.86,"l":81.46,"n":271,"o":81.53,"t":"2026-09-29T17:45:00Z","v":8659,"vw":81.666722},{"c":81.59,"h":81.8,"l":81.55,"n":262,"o":81.565,"t":"2026-09-29T18:00:00Z","v":8521,"vw":81.64692},{"c":81.93,"h":82.04,"l":81.63,"n":153,"o":81.67,"t":"2026-09-29T18:15:00Z","v":5432,"vw":81.872553},{"c":81.9025,"h":82.09,"l":81.78,"n":372,"o":82.07,"t":"2026-09-29T18:30:00Z","v":10660,"vw":81.92132},{"c":81.87,"h":81.96,"l":81.8,"n":209,"o":81.96,"t":"2026-09-29T18:45:00Z","v":7925,"vw":81.852797},{"c":81.875,"h":82.08,"l":81.79,"n":316,"o":81.865,"t":"2026-09-29T19:00:00Z","v":9313,"vw":81.89608},{"c":81.91,"h":82.08,"l":81.73,"n":422,"o":81.85,"t":"2026-09-29T19:15:00Z","v":19925,"vw":81.885877},{"c":81.685,"h":82,"l":81.63,"n":464,"o":81.925,"t":"2026-09-29T19:30:00Z","v":21682,"vw":81.83156},{"c":81.67,"h":81.95,"l":81.27,"n":2412,"o":81.685,"t":"2026-09-29T19:45:00Z","v":133047,"vw":81.586321},{"c":81.65,"h":81.65,"l":81.65,"n":28,"o":81.65,"t":"2026-09-29T20:00:00Z","v":72794,"vw":81.65},{"c":81.895,"h":83.58,"l":81.44,"n":104,"o":81.74,"t":"2026-09-30T13:30:00Z","v":8931,"vw":82.011623},{"c":81.96,"h":82.45,"l":81.62,"n":168,"o":81.895,"t":"2026-09-30T13:45:00Z","v":9468,"vw":81.895168},{"c":82.12,"h":82.29,"l":81.62,"n":326,"o":82.04,"t":"2026-09-30T14:00:00Z","v":13726,"vw":81.867714},{"c":81.58,"h":82.4,"l":81.58,"n":191,"o":82.2,"t":"2026-09-30T14:15:00Z","v":9709,"vw":81.954497},{"c":82.065,"h":82.28,"l":81.5,"n":294,"o":81.57,"t":"2026-09-30T14:30:00Z","v":14043,"vw":81.723197},{"c":82.885,"h":83.12,"l":82.055,"n":260,"o":82.27,"t":"2026-09-30T14:45:00Z","v":13452,"vw":82.62555},{"c":82.59,"h":83.04,"l":82.46,"n":177,"o":82.83,"t":"2026-09-30T15:00:00Z","v":7118,"vw":82.662656},{"c":83.125,"h":83.125,"l":82.62,"n":251,"o":82.62,"t":"2026-09-30T15:15:00Z","v":12143,"vw":82.885326},{"c":82.675,"h":83.22,"l":82.52,"n":258,"o":83.22,"t":"2026-09-30T15:30:00Z","v":12137,"vw":82.791073},{"c":82.74,"h":82.95,"l":82.6,"n":250,"o":82.61,"t":"2026-09-30T15:45:00Z","v":9671,"vw":82.823359},{"c":82.68,"h":82.825,"l":82.34,"n":275,"o":82.71,"t":"2026-09-30T16:00:00Z","v":11993,"vw":82.604646},{"c":82.35,"h":82.68,"l":82.325,"n":121,"o":82.68,"t":"2026-09-30T16:15:00Z","v":5033,"vw":82.493457},{"c":82.28,"h":82.45,"l":82.08,"n":218,"o":82.45,"t":"2026-09-30T16:30:00Z","v":7409,"vw":82.343347},{"c":82.26,"h":82.29,"l":82.03,"n":169,"o":82.28,"t":"2026-09-30T16:45:00Z","v":5523,"vw":82.138333},{"c":81.99,"h":82.35,"l":81.96,"n":207,"o":82.16,"t":"2026-09-30T17:00:00Z","v":8344,"vw":82.109751},{"c":81.37,"h":81.88,"l":81.37,"n":139,"o":81.88,"t":"2026-09-30T17:15:00Z","v":5146,"vw":81.690358},{"c":81.2,"h":81.43,"l":81.05,"n":100,"o":81.36,"t":"2026-09-30T17:30:00Z","v":3518,"vw":81.198688},{"c":81.27,"h":81.39,"l":81.07,"n":328,"o":81.08,"t":"2026-09-30T17:45:00Z","v":9618,"vw":81.277443},{"c":80.85,"h":81.27,"l":80.81,"n":130,"o":81.12,"t":"2026-09-30T18:00:00Z","v":3325,"vw":81.07},{"c":80.91,"h":81.06,"l":80.78,"n":152,"o":81.06,"t":"2026-09-30T18:15:00Z","v":5186,"vw":80.862629},{"c":81.05,"h":81.05,"l":80.66,"n":252,"o":81.03,"t":"2026-09-30T18:30:00Z","v":6606,"vw":80.846953},{"c":81.01,"h":81.125,"l":80.82,"n":279,"o":81.05,"t":"2026-09-30T18:45:00Z","v":8166,"vw":80.99253},{"c":80.75,"h":81.05,"l":80.54,"n":250,"o":81.05,"t":"2026-09-30T19:00:00Z","v":7860,"vw":80.817436},{"c":80.565,"h":80.84,"l":80.49,"n":510,"o":80.74,"t":"2026-09-30T19:15:00Z","v":23255,"vw":80.741084},{"c":80.99,"h":81.23,"l":80.67,"n":791,"o":80.67,"t":"2026-09-30T19:30:00Z","v":32012,"vw":80.871298},{"c":80.2,"h":81.18,"l":80.1,"n":1804,"o":81.14,"t":"2026-09-30T19:45:00Z","v":91636,"vw":80.670476},{"c":80.11,"h":80.11,"l":80.11,"n":41,"o":80.11,"t":"2026-09-30T20:00:00Z","v":88167,"vw":80.11},{"c":78.855,"h":80.21,"l":78.85,"n":116,"o":80.21,"t":"2026-10-01T13:30:00Z","v":4788,"vw":79.963803},{"c":78.85,"h":79.6001,"l":78.85,"n":136,"o":79.53,"t":"2026-10-01T13:45:00Z","v":3662,"vw":79.351563},{"c":78.235,"h":79.085,"l":78.2,"n":203,"o":78.75,"t":"2026-10-01T14:00:00Z","v":6091,"vw":78.579592},{"c":77.955,"h":78.44,"l":77.79,"n":147,"o":78.42,"t":"2026-10-01T14:15:00Z","v":2303,"vw":78.150559},{"c":77.67,"h":78.11,"l":77.645,"n":212,"o":78.11,"t":"2026-10-01T14:30:00Z","v":8422,"vw":77.856048},{"c":77.46,"h":78,"l":77.37,"n":624,"o":77.67,"t":"2026-10-01T14:45:00Z","v":26102,"vw":77.644284},{"c":75.9,"h":77.3,"l":75.9,"n":602,"o":77.3,"t":"2026-10-01T15:00:00Z","v":32364,"vw":76.532815},{"c":76.28,"h":76.53,"l":76,"n":388,"o":76.04,"t":"2026-10-01T15:15:00Z","v":15200,"vw":76.285776},{"c":76.66,"h":76.9,"l":76.235,"n":320,"o":76.235,"t":"2026-10-01T15:30:00Z","v":16304,"vw":76.570609},{"c":77.86,"h":78.1,"l":76.6301,"n":761,"o":76.6301,"t":"2026-10-01T15:45:00Z","v":48680,"vw":77.626973},{"c":77.86,"h":78.69,"l":77.76,"n":538,"o":77.82,"t":"2026-10-01T16:00:00Z","v":36416,"vw":78.287606},{"c":78.15,"h":78.59,"l":77.845,"n":337,"o":77.855,"t":"2026-10-01T16:15:00Z","v":22332,"vw":78.273026},{"c":78.31,"h":78.44,"l":78.15,"n":103,"o":78.315,"t":"2026-10-01T16:30:00Z","v":2764,"vw":78.290265},{"c":78.055,"h":78.3,"l":78.015,"n":203,"o":78.3,"t":"2026-10-01T16:45:00Z","v":4751,"vw":78.125929},{"c":78.33,"h":78.41,"l":78.055,"n":294,"o":78.055,"t":"2026-10-01T17:00:00Z","v":8683,"vw":78.234412},{"c":78.13,"h":78.57,"l":78.13,"n":180,"o":78.39,"t":"2026-10-01T17:15:00Z","v":9080,"vw":78.302646},{"c":78.31,"h":78.31,"l":77.82,"n":238,"o":78.27,"t":"2026-10-01T17:30:00Z","v":7875,"vw":78.047944},{"c":77.65,"h":78.215,"l":77.54,"n":613,"o":78.215,"t":"2026-10-01T17:45:00Z","v":26421,"vw":77.664682},{"c":77.9425,"h":78.04,"l":77.75,"n":208,"o":77.75,"t":"2026-10-01T18:00:00Z","v":6485,"vw":77.902134},{"c":78.155,"h":78.26,"l":78.02,"n":176,"o":78.02,"t":"2026-10-01T18:15:00Z","v":6367,"vw":78.119013},{"c":78.46,"h":78.64,"l":78.155,"n":246,"o":78.155,"t":"2026-10-01T18:30:00Z","v":7366,"vw":78.362565},{"c":78.5,"h":78.56,"l":78.25,"n":329,"o":78.35,"t":"2026-10-01T18:45:00Z","v":7308,"vw":78.446486},{"c":79.27,"h":79.27,"l":78.475,"n":435,"o":78.53,"t":"2026-10-01T19:00:00Z","v":14403,"vw":78.707656},{"c":79.225,"h":79.57,"l":79.12,"n":450,"o":79.14,"t":"2026-10-01T19:15:00Z","v":20462,"vw":79.347759},{"c":79.35,"h":79.44,"l":79.1275,"n":573,"o":79.23,"t":"2026-10-01T19:30:00Z","v":15357,"vw":79.277932},{"c":80.06,"h":80.535,"l":79.44,"n":1999,"o":79.46,"t":"2026-10-01T19:45:00Z","v":102485,"vw":80.028921},{"c":80.05,"h":80.05,"l":80.05,"n":35,"o":80.05,"t":"2026-10-01T20:00:00Z","v":108599,"vw":80.05},{"c":80.2621,"h":80.2621,"l":80.2621,"n":1,"o":80.2621,"t":"2026-10-01T20:30:00Z","v":114,"vw":80.2621},{"c":80.4,"h":80.4,"l":80.4,"n":1,"o":80.4,"t":"2026-10-02T09:45:00Z","v":410,"vw":80.4},{"c":79.6,"h":79.6,"l":79.6,"n":11,"o":79.6,"t":"2026-10-02T12:30:00Z","v":473,"vw":79.6},{"c":81.125,"h":81.26,"l":80.44,"n":39,"o":80.44,"t":"2026-10-02T13:30:00Z","v":5709,"vw":80.78054},{"c":79.785,"h":81.105,"l":79.785,"n":76,"o":81.105,"t":"2026-10-02T13:45:00Z","v":2805,"vw":80.625477},{"c":80.87,"h":81.47,"l":79.805,"n":155,"o":81.47,"t":"2026-10-02T14:00:00Z","v":17558,"vw":80.853647},{"c":80.29,"h":80.8,"l":80.045,"n":275,"o":80.8,"t":"2026-10-02T14:15:00Z","v":24065,"vw":80.369556},{"c":80.17,"h":80.39,"l":80.065,"n":250,"o":80.235,"t":"2026-10-02T14:30:00Z","v":15425,"vw":80.1956},{"c":79.69,"h":79.97,"l":79.69,"n":137,"o":79.97,"t":"2026-10-02T14:45:00Z","v":2519,"vw":79.789547},{"c":79.09,"h":79.4467,"l":78.95,"n":132,"o":79.435,"t":"2026-10-02T15:00:00Z","v":4464,"vw":79.250405},{"c":79.24,"h":79.24,"l":79.05,"n":30,"o":79.05,"t":"2026-10-02T15:15:00Z","v":971,"vw":79.100714},{"c":79.1899,"h":79.35,"l":78.93,"n":154,"o":79.15,"t":"2026-10-02T15:30:00Z","v":16627,"vw":79.30332},{"c":78.87,"h":79.23,"l":78.8472,"n":165,"o":79.01,"t":"2026-10-02T15:45:00Z","v":5368,"vw":79.00146},{"c":78.965,"h":78.965,"l":78.63,"n":129,"o":78.74,"t":"2026-10-02T16:00:00Z","v":4198,"vw":78.741667},{"c":78.76,"h":79.115,"l":78.73,"n":203,"o":78.965,"t":"2026-10-02T16:15:00Z","v":8292,"vw":78.964594},{"c":79.48,"h":79.48,"l":78.62,"n":175,"o":78.905,"t":"2026-10-02T16:30:00Z","v":6525,"vw":78.923202},{"c":79.2,"h":79.48,"l":79.2,"n":129,"o":79.48,"t":"2026-10-02T16:45:00Z","v":4406,"vw":79.408836},{"c":79.56,"h":79.75,"l":79.39,"n":219,"o":79.39,"t":"2026-10-02T17:00:00Z","v":5853,"vw":79.52236},{"c":79.525,"h":80.11,"l":79.4475,"n":233,"o":79.77,"t":"2026-10-02T17:15:00Z","v":8318,"vw":79.632761},{"c":80.26,"h":80.26,"l":79.59,"n":342,"o":79.6,"t":"2026-10-02T17:30:00Z","v":7125,"vw":79.870222},{"c":80.16,"h":80.26,"l":80.135,"n":211,"o":80.23,"t":"2026-10-02T17:45:00Z","v":6500,"vw":80.208611},{"c":79.76,"h":80.155,"l":79.5,"n":165,"o":80.155,"t":"2026-10-02T18:00:00Z","v":7349,"vw":79.853158},{"c":79.435,"h":79.77,"l":79.39,"n":326,"o":79.76,"t":"2026-10-02T18:15:00Z","v":8953,"vw":79.59903},{"c":79.59,"h":79.74,"l":79.42,"n":239,"o":79.425,"t":"2026-10-02T18:30:00Z","v":6560,"vw":79.578787},{"c":80.08,"h":80.08,"l":79.595,"n":402,"o":79.595,"t":"2026-10-02T18:45:00Z","v":15789,"vw":79.740765},{"c":79.9,"h":80.08,"l":79.9,"n":270,"o":80.08,"t":"2026-10-02T19:00:00Z","v":10189,"vw":79.96288},{"c":79.95,"h":80.04,"l":79.9,"n":240,"o":79.9,"t":"2026-10-02T19:15:00Z","v":7203,"vw":79.975071},{"c":79.77,"h":80,"l":79.66,"n":969,"o":79.95,"t":"2026-10-02T19:30:00Z","v":49442,"vw":79.828609},{"c":79.94,"h":80.045,"l":79.41,"n":1554,"o":79.765,"t":"2026-10-02T19:45:00Z","v":84066,"vw":79.754573},{"c":79.87,"h":79.87,"l":79.87,"n":36,"o":79.87,"t":"2026-10-02T20:00:00Z","v":160957,"vw":79.87},{"c":80.32,"h":80.32,"l":78.8182,"n":104,"o":80,"t":"2026-10-05T13:30:00Z","v":4657,"vw":79.897496},{"c":79.8,"h":80.32,"l":78.35,"n":196,"o":80.32,"t":"2026-10-05T13:45:00Z","v":15074,"vw":79.200496},{"c":79.91,"h":80.04,"l":79.09,"n":152,"o":79.8,"t":"2026-10-05T14:00:00Z","v":7856,"vw":79.378994},{"c":80.2,"h":80.2,"l":79.225,"n":279,"o":79.515,"t":"2026-10-05T14:15:00Z","v":12589,"vw":79.511451},{"c":79.77,"h":80.2,"l":79.74,"n":192,"o":80.2,"t":"2026-10-05T14:30:00Z","v":8046,"vw":79.819688},{"c":79.79,"h":80.04,"l":79.33,"n":223,"o":79.94,"t":"2026-10-05T14:45:00Z","v":7768,"vw":79.740229},{"c":79.23,"h":79.98,"l":79.215,"n":115,"o":79.98,"t":"2026-10-05T15:00:00Z","v":4603,"vw":79.400395},{"c":79.25,"h":79.44,"l":79.13,"n":275,"o":79.335,"t":"2026-10-05T15:15:00Z","v":10959,"vw":79.276695},{"c":79.595,"h":79.69,"l":79.435,"n":121,"o":79.48,"t":"2026-10-05T15:30:00Z","v":4820,"vw":79.491371},{"c":79.94,"h":79.94,"l":79.54,"n":73,"o":79.6075,"t":"2026-10-05T15:45:00Z","v":1923,"vw":79.669722},{"c":79.68,"h":79.94,"l":79.355,"n":177,"o":79.725,"t":"2026-10-05T16:00:00Z","v":8372,"vw":79.647055},{"c":79.73,"h":79.73,"l":79.1933,"n":147,"o":79.4,"t":"2026-10-05T16:15:00Z","v":5479,"vw":79.362453},{"c":79.795,"h":79.94,"l":79.32,"n":176,"o":79.32,"t":"2026-10-05T16:30:00Z","v":5389,"vw":79.61507},{"c":79.5825,"h":79.94,"l":79.52,"n":202,"o":79.94,"t":"2026-10-05T16:45:00Z","v":9265,"vw":79.654755},{"c":79.67,"h":79.71,"l":79.28,"n":211,"o":79.71,"t":"2026-10-05T17:00:00Z","v":8163,"vw":79.481216},{"c":79.74,"h":79.78,"l":79.65,"n":130,"o":79.68,"t":"2026-10-05T17:15:00Z","v":3659,"vw":79.730556},{"c":79.755,"h":79.82,"l":79.65,"n":146,"o":79.74,"t":"2026-10-05T17:30:00Z","v":5031,"vw":79.708551},{"c":79.795,"h":79.87,"l":79.67,"n":250,"o":79.69,"t":"2026-10-05T17:45:00Z","v":8634,"vw":79.720072},{"c":79.7901,"h":80.12,"l":79.745,"n":255,"o":79.745,"t":"2026-10-05T18:00:00Z","v":7997,"vw":79.899727},{"c":79.93,"h":80.17,"l":79.79,"n":247,"o":79.79,"t":"2026-10-05T18:15:00Z","v":8316,"vw":80.003289},{"c":79.78,"h":80.06,"l":79.78,"n":172,"o":79.935,"t":"2026-10-05T18:30:00Z","v":6293,"vw":79.903205},{"c":79.53,"h":79.775,"l":79.525,"n":285,"o":79.775,"t":"2026-10-05T18:45:00Z","v":11149,"vw":79.655542},{"c":79.73,"h":79.98,"l":79.41,"n":405,"o":79.615,"t":"2026-10-05T19:00:00Z","v":17040,"vw":79.657819},{"c":79.825,"h":79.83,"l":79.625,"n":496,"o":79.69,"t":"2026-10-05T19:15:00Z","v":16662,"vw":79.714354},{"c":79.69,"h":79.92,"l":79.64,"n":731,"o":79.92,"t":"2026-10-05T19:30:00Z","v":31671,"vw":79.707059},{"c":80.19,"h":80.28,"l":79.65,"n":2464,"o":79.66,"t":"2026-10-05T19:45:00Z","v":114290,"vw":79.988149},{"c":80.01,"h":80.01,"l":80.01,"n":25,"o":80.01,"t":"2026-10-05T20:00:00Z","v":231707,"vw":80.01},{"c":81.125,"h":82,"l":80.16,"n":163,"o":80.16,"t":"2026-10-06T13:30:00Z","v":18991,"vw":81.119327},{"c":81.43,"h":81.52,"l":80.895,"n":297,"o":81.08,"t":"2026-10-06T13:45:00Z","v":15200,"vw":81.057003},{"c":81.87,"h":81.93,"l":81.34,"n":356,"o":81.48,"t":"2026-10-06T14:00:00Z","v":13690,"vw":81.642765},{"c":82.025,"h":82.025,"l":81.6,"n":159,"o":81.87,"t":"2026-10-06T14:15:00Z","v":6890,"vw":81.777193},{"c":81.53,"h":82.09,"l":81.53,"n":240,"o":82.04,"t":"2026-10-06T14:30:00Z","v":12004,"vw":81.809809},{"c":81.05,"h":81.52,"l":80.88,"n":416,"o":81.49,"t":"2026-10-06T14:45:00Z","v":24289,"vw":81.289467},{"c":81.005,"h":81.43,"l":80.9772,"n":253,"o":81.05,"t":"2026-10-06T15:00:00Z","v":11236,"vw":81.169669},{"c":80.2601,"h":81.26,"l":80.2601,"n":322,"o":81.005,"t":"2026-10-06T15:15:00Z","v":19233,"vw":80.566203},{"c":81.04,"h":81.12,"l":80.775,"n":307,"o":80.81,"t":"2026-10-06T15:30:00Z","v":9372,"vw":81.009778},{"c":80.65,"h":80.97,"l":80.625,"n":221,"o":80.97,"t":"2026-10-06T15:45:00Z","v":10520,"vw":80.8085},{"c":80.72,"h":80.77,"l":80.485,"n":258,"o":80.7,"t":"2026-10-06T16:00:00Z","v":9765,"vw":80.603977},{"c":80.46,"h":80.72,"l":80.46,"n":269,"o":80.69,"t":"2026-10-06T16:15:00Z","v":13170,"vw":80.566427},{"c":80.59,"h":80.67,"l":80.41,"n":161,"o":80.67,"t":"2026-10-06T16:30:00Z","v":6164,"vw":80.477081},{"c":80.46,"h":80.59,"l":80.24,"n":378,"o":80.59,"t":"2026-10-06T16:45:00Z","v":21038,"vw":80.333021},{"c":80.97,"h":81.22,"l":80.3,"n":274,"o":80.495,"t":"2026-10-06T17:00:00Z","v":9034,"vw":80.505093},{"c":80.71,"h":81.05,"l":80.47,"n":225,"o":81.03,"t":"2026-10-06T17:15:00Z","v":9196,"vw":80.739882},{"c":80.6341,"h":80.72,"l":80.53,"n":168,"o":80.61,"t":"2026-10-06T17:30:00Z","v":6367,"vw":80.6512},{"c":80.67,"h":80.73,"l":80.5,"n":176,"o":80.66,"t":"2026-10-06T17:45:00Z","v":6507,"vw":80.592584},{"c":80.55,"h":80.67,"l":80.325,"n":245,"o":80.67,"t":"2026-10-06T18:00:00Z","v":8226,"vw":80.468285},{"c":80.335,"h":80.6,"l":80.335,"n":195,"o":80.54,"t":"2026-10-06T18:15:00Z","v":9002,"vw":80.502287},{"c":80.58,"h":80.61,"l":80.35,"n":229,"o":80.49,"t":"2026-10-06T18:30:00Z","v":8735,"vw":80.491457},{"c":80.56,"h":80.6,"l":80.45,"n":272,"o":80.5362,"t":"2026-10-06T18:45:00Z","v":11293,"vw":80.498637},{"c":80.575,"h":80.76,"l":80.575,"n":247,"o":80.585,"t":"2026-10-06T19:00:00Z","v":9484,"vw":80.626995},{"c":80.04,"h":80.575,"l":80.035,"n":362,"o":80.575,"t":"2026-10-06T19:15:00Z","v":12873,"vw":80.38673},{"c":80,"h":80.2,"l":80,"n":579,"o":80.04,"t":"2026-10-06T19:30:00Z","v":23713,"vw":80.110984},{"c":80.07,"h":80.13,"l":79.68,"n":1388,"o":80.01,"t":"2026-10-06T19:45:00Z","v":69819,"vw":79.942776},{"c":79.99,"h":79.99,"l":79.99,"n":54,"o":79.99,"t":"2026-10-06T20:00:00Z","v":201390,"vw":79.99},{"c":80.46,"h":80.47,"l":79.63,"n":64,"o":79.63,"t":"2026-10-07T13:30:00Z","v":5336,"vw":79.833618},{"c":80.12,"h":80.46,"l":79.06,"n":103,"o":80.46,"t":"2026-10-07T13:45:00Z","v":5252,"vw":79.963668},{"c":79.48,"h":79.94,"l":79.48,"n":148,"o":79.94,"t":"2026-10-07T14:00:00Z","v":6078,"vw":79.740399},{"c":80.32,"h":80.34,"l":79.69,"n":129,"o":79.69,"t":"2026-10-07T14:15:00Z","v":6323,"vw":80.038358},{"c":79.65,"h":80.38,"l":79.29,"n":352,"o":80.28,"t":"2026-10-07T14:30:00Z","v":19122,"vw":79.852893},{"c":80.13,"h":80.35,"l":79.58,"n":136,"o":79.63,"t":"2026-10-07T14:45:00Z","v":4218,"vw":79.852619},{"c":80.25,"h":80.48,"l":79.91,"n":345,"o":80.125,"t":"2026-10-07T15:00:00Z","v":9271,"vw":80.178382},{"c":80.54,"h":80.58,"l":80.2,"n":291,"o":80.39,"t":"2026-10-07T15:15:00Z","v":10584,"vw":80.361358},{"c":80.61,"h":80.88,"l":80.4,"n":194,"o":80.55,"t":"2026-10-07T15:30:00Z","v":9914,"vw":80.545751},{"c":80.52,"h":80.72,"l":80.31,"n":134,"o":80.63,"t":"2026-10-07T15:45:00Z","v":5183,"vw":80.573947},{"c":80.95,"h":80.95,"l":80.5,"n":187,"o":80.515,"t":"2026-10-07T16:00:00Z","v":5239,"vw":80.6778},{"c":81.3,"h":81.3,"l":80.88,"n":237,"o":80.88,"t":"2026-10-07T16:15:00Z","v":7858,"vw":81.095182},{"c":81.54,"h":81.82,"l":81.36,"n":347,"o":81.36,"t":"2026-10-07T16:30:00Z","v":16359,"vw":81.522147},{"c":81.93,"h":81.945,"l":81.585,"n":163,"o":81.67,"t":"2026-10-07T16:45:00Z","v":4774,"vw":81.812562},{"c":82.09,"h":82.18,"l":81.96,"n":212,"o":81.975,"t":"2026-10-07T17:00:00Z","v":7941,"vw":82.070803},{"c":81.855,"h":82.05,"l":81.85,"n":219,"o":82.03,"t":"2026-10-07T17:15:00Z","v":8914,"vw":81.943986},{"c":81.39,"h":81.79,"l":81.39,"n":225,"o":81.79,"t":"2026-10-07T17:30:00Z","v":8733,"vw":81.560909},{"c":81.99,"h":81.99,"l":81.375,"n":390,"o":81.375,"t":"2026-10-07T17:45:00Z","v":21810,"vw":81.762796},{"c":81.83,"h":81.99,"l":81.415,"n":290,"o":81.96,"t":"2026-10-07T18:00:00Z","v":14150,"vw":81.672717},{"c":81.87,"h":81.87,"l":81.27,"n":336,"o":81.7,"t":"2026-10-07T18:15:00Z","v":18627,"vw":81.431235},{"c":82.07,"h":82.08,"l":81.8,"n":540,"o":81.87,"t":"2026-10-07T18:30:00Z","v":31521,"vw":81.913662},{"c":81.99,"h":82.24,"l":81.83,"n":352,"o":82.05,"t":"2026-10-07T18:45:00Z","v":25153,"vw":82.028239},{"c":81.74,"h":82.09,"l":81.74,"n":428,"o":81.99,"t":"2026-10-07T19:00:00Z","v":16810,"vw":81.96932},{"c":81.45,"h":81.735,"l":81.105,"n":331,"o":81.735,"t":"2026-10-07T19:15:00Z","v":10513,"vw":81.387994},{"c":81.8,"h":81.8,"l":81.27,"n":679,"o":81.44,"t":"2026-10-07T19:30:00Z","v":25169,"vw":81.470331},{"c":82.04,"h":82.16,"l":81.64,"n":1708,"o":81.64,"t":"2026-10-07T19:45:00Z","v":102147,"vw":81.891747},{"c":82,"h":82,"l":82,"n":54,"o":82,"t":"2026-10-07T20:00:00Z","v":511767,"vw":82},{"c":82.79,"h":82.79,"l":81.93,"n":102,"o":82,"t":"2026-10-08T13:30:00Z","v":6410,"vw":82.234395},{"c":81.9,"h":82.78,"l":81.9,"n":231,"o":82.54,"t":"2026-10-08T13:45:00Z","v":7625,"vw":82.081084},{"c":82.72,"h":82.77,"l":81.748,"n":270,"o":81.81,"t":"2026-10-08T14:00:00Z","v":10478,"vw":82.206835},{"c":82.315,"h":82.755,"l":82.1,"n":487,"o":82.755,"t":"2026-10-08T14:15:00Z","v":27029,"vw":82.551763},{"c":82.465,"h":82.68,"l":82.19,"n":209,"o":82.31,"t":"2026-10-08T14:30:00Z","v":7004,"vw":82.443945},{"c":82.3425,"h":82.65,"l":82.14,"n":242,"o":82.65,"t":"2026-10-08T14:45:00Z","v":8823,"vw":82.396501},{"c":82.245,"h":82.37,"l":82.19,"n":112,"o":82.335,"t":"2026-10-08T15:00:00Z","v":4686,"vw":82.305345},{"c":82.15,"h":82.195,"l":82,"n":105,"o":82.09,"t":"2026-10-08T15:15:00Z","v":2750,"vw":82.073491},{"c":81.92,"h":82.09,"l":81.9,"n":101,"o":82.08,"t":"2026-10-08T15:30:00Z","v":2849,"vw":81.962906},{"c":82.06,"h":82.06,"l":81.77,"n":180,"o":81.84,"t":"2026-10-08T15:45:00Z","v":5487,"vw":81.921317},{"c":82.4,"h":82.4,"l":81.8801,"n":264,"o":82.14,"t":"2026-10-08T16:00:00Z","v":11702,"vw":82.02508},{"c":82.61,"h":82.79,"l":82.24,"n":284,"o":82.395,"t":"2026-10-08T16:15:00Z","v":14804,"vw":82.53496},{"c":82.61,"h":82.67,"l":82.22,"n":332,"o":82.47,"t":"2026-10-08T16:30:00Z","v":11956,"vw":82.547094},{"c":83.12,"h":83.12,"l":82.46,"n":329,"o":82.62,"t":"2026-10-08T16:45:00Z","v":15062,"vw":82.765661},{"c":83.08,"h":83.1,"l":82.74,"n":367,"o":83.1,"t":"2026-10-08T17:00:00Z","v":14563,"vw":82.976834},{"c":82.92,"h":83.1999,"l":82.84,"n":188,"o":83.115,"t":"2026-10-08T17:15:00Z","v":6032,"vw":83.026872},{"c":83.17,"h":83.2,"l":82.725,"n":272,"o":83.01,"t":"2026-10-08T17:30:00Z","v":7630,"vw":82.983104},{"c":82.98,"h":83.17,"l":82.885,"n":200,"o":83.17,"t":"2026-10-08T17:45:00Z","v":6002,"vw":82.995618},{"c":82.71,"h":82.86,"l":82.64,"n":198,"o":82.86,"t":"2026-10-08T18:00:00Z","v":6515,"vw":82.73793},{"c":82.73,"h":82.95,"l":82.51,"n":242,"o":82.78,"t":"2026-10-08T18:15:00Z","v":9106,"vw":82.778838},{"c":82.485,"h":82.81,"l":82.485,"n":191,"o":82.735,"t":"2026-10-08T18:30:00Z","v":7556,"vw":82.696182},{"c":82.67,"h":82.67,"l":82.36,"n":286,"o":82.49,"t":"2026-10-08T18:45:00Z","v":7906,"vw":82.50858},{"c":82.505,"h":82.625,"l":82.47,"n":281,"o":82.625,"t":"2026-10-08T19:00:00Z","v":7819,"vw":82.55065},{"c":82.285,"h":82.845,"l":82.285,"n":564,"o":82.5,"t":"2026-10-08T19:15:00Z","v":19665,"vw":82.626824},{"c":81.7,"h":82.36,"l":81.55,"n":844,"o":82.2,"t":"2026-10-08T19:30:00Z","v":26477,"vw":81.969743},{"c":81.66,"h":81.91,"l":81.61,"n":2088,"o":81.84,"t":"2026-10-08T19:45:00Z","v":110177,"vw":81.752728},{"c":81.66,"h":81.66,"l":81.66,"n":18,"o":81.66,"t":"2026-10-08T20:00:00Z","v":115874,"vw":81.66},{"c":82.54,"h":82.765,"l":81.66,"n":54,"o":81.66,"t":"2026-10-09T13:30:00Z","v":3536,"vw":82.112854},{"c":82.59,"h":82.6,"l":82.02,"n":92,"o":82.55,"t":"2026-10-09T13:45:00Z","v":3912,"vw":82.276271},{"c":82.09,"h":82.57,"l":82.09,"n":84,"o":82.33,"t":"2026-10-09T14:00:00Z","v":3764,"vw":82.242799},{"c":81.66,"h":82.06,"l":81.66,"n":119,"o":81.89,"t":"2026-10-09T14:15:00Z","v":5682,"vw":81.832084},{"c":81.845,"h":81.845,"l":81.3501,"n":168,"o":81.55,"t":"2026-10-09T14:30:00Z","v":6863,"vw":81.562005},{"c":81.595,"h":81.74,"l":81.395,"n":154,"o":81.7,"t":"2026-10-09T14:45:00Z","v":8553,"vw":81.630675},{"c":81.505,"h":81.87,"l":81.44,"n":209,"o":81.69,"t":"2026-10-09T15:00:00Z","v":11571,"vw":81.69186},{"c":81.75,"h":81.8,"l":81.5,"n":105,"o":81.505,"t":"2026-10-09T15:15:00Z","v":3978,"vw":81.599855},{"c":81.41,"h":81.79,"l":81.41,"n":279,"o":81.79,"t":"2026-10-09T15:30:00Z","v":11715,"vw":81.663424},{"c":81.93,"h":81.93,"l":81.28,"n":110,"o":81.28,"t":"2026-10-09T15:45:00Z","v":4494,"vw":81.587776},{"c":81.895,"h":81.93,"l":81.785,"n":233,"o":81.89,"t":"2026-10-09T16:00:00Z","v":15255,"vw":81.867077},{"c":81.76,"h":81.91,"l":81.74,"n":118,"o":81.885,"t":"2026-10-09T16:15:00Z","v":4602,"vw":81.803456},{"c":81.7,"h":81.85,"l":81.69,"n":73,"o":81.83,"t":"2026-10-09T16:30:00Z","v":2618,"vw":81.745806},{"c":81.68,"h":81.83,"l":81.59,"n":119,"o":81.81,"t":"2026-10-09T16:45:00Z","v":3801,"vw":81.709823},{"c":81.51,"h":81.68,"l":81.49,"n":203,"o":81.49,"t":"2026-10-09T17:00:00Z","v":7495,"vw":81.573203},{"c":81.38,"h":81.38,"l":81.25,"n":98,"o":81.25,"t":"2026-10-09T17:15:00Z","v":2878,"vw":81.304318},{"c":81.58,"h":81.59,"l":81.33,"n":112,"o":81.49,"t":"2026-10-09T17:30:00Z","v":2405,"vw":81.485346},{"c":81.6,"h":81.72,"l":81.495,"n":224,"o":81.58,"t":"2026-10-09T17:45:00Z","v":7003,"vw":81.598433},{"c":81.53,"h":81.79,"l":81.53,"n":148,"o":81.61,"t":"2026-10-09T18:00:00Z","v":3868,"vw":81.646167},{"c":81.75,"h":81.75,"l":81.525,"n":119,"o":81.525,"t":"2026-10-09T18:15:00Z","v":2886,"vw":81.64418},{"c":81.4,"h":81.74,"l":81.4,"n":123,"o":81.74,"t":"2026-10-09T18:30:00Z","v":3600,"vw":81.575976},{"c":81.31,"h":81.4,"l":81.21,"n":188,"o":81.39,"t":"2026-10-09T18:45:00Z","v":5243,"vw":81.313999},{"c":81.48,"h":81.52,"l":81.265,"n":230,"o":81.32,"t":"2026-10-09T19:00:00Z","v":6098,"vw":81.365602},{"c":81.25,"h":81.51,"l":81.23,"n":312,"o":81.425,"t":"2026-10-09T19:15:00Z","v":11010,"vw":81.364191},{"c":80.96,"h":81.13,"l":80.79,"n":370,"o":81.13,"t":"2026-10-09T19:30:00Z","v":9421,"vw":80.897308},{"c":80.81,"h":80.96,"l":80.71,"n":1505,"o":80.96,"t":"2026-10-09T19:45:00Z","v":47423,"vw":80.807778},{"c":80.84,"h":80.84,"l":80.84,"n":12,"o":80.84,"t":"2026-10-09T20:00:00Z","v":45514,"vw":80.84},{"c":80.18,"h":81.29,"l":80.18,"n":97,"o":81.26,"t":"2026-10-12T13:30:00Z","v":11683,"vw":80.869426},{"c":80.21,"h":80.57,"l":80.21,"n":37,"o":80.57,"t":"2026-10-12T13:45:00Z","v":1112,"vw":80.340971},{"c":80.57,"h":80.67,"l":80.2,"n":280,"o":80.29,"t":"2026-10-12T14:00:00Z","v":8063,"vw":80.395903},{"c":80.5,"h":80.8299,"l":80.361,"n":90,"o":80.39,"t":"2026-10-12T14:15:00Z","v":2478,"vw":80.527743},{"c":80.84,"h":80.84,"l":80.505,"n":87,"o":80.505,"t":"2026-10-12T14:30:00Z","v":1690,"vw":80.68961},{"c":80.92,"h":81.055,"l":80.835,"n":149,"o":80.835,"t":"2026-10-12T14:45:00Z","v":3361,"vw":80.970241},{"c":80.925,"h":81.075,"l":80.72,"n":161,"o":80.76,"t":"2026-10-12T15:00:00Z","v":5155,"vw":80.872889},{"c":80.865,"h":81.04,"l":80.865,"n":35,"o":81.04,"t":"2026-10-12T15:15:00Z","v":613,"vw":80.995882},{"c":81.14,"h":81.14,"l":80.89,"n":125,"o":81.015,"t":"2026-10-12T15:30:00Z","v":2929,"vw":81.032165},{"c":81.06,"h":81.295,"l":81.06,"n":101,"o":81.2,"t":"2026-10-12T15:45:00Z","v":3972,"vw":81.155618},{"c":81.06,"h":81.14,"l":81.06,"n":66,"o":81.13,"t":"2026-10-12T16:00:00Z","v":1139,"vw":81.11},{"c":81.05,"h":81.22,"l":81.05,"n":86,"o":81.18,"t":"2026-10-12T16:15:00Z","v":2375,"vw":81.137727},{"c":80.98,"h":81.08,"l":80.98,"n":79,"o":81.08,"t":"2026-10-12T16:30:00Z","v":1841,"vw":81.035437},{"c":80.92,"h":80.98,"l":80.72,"n":84,"o":80.98,"t":"2026-10-12T16:45:00Z","v":1377,"vw":80.889052},{"c":80.81,"h":80.81,"l":80.7,"n":62,"o":80.7,"t":"2026-10-12T17:00:00Z","v":1214,"vw":80.755},{"c":80.56,"h":80.72,"l":80.47,"n":265,"o":80.72,"t":"2026-10-12T17:15:00Z","v":9994,"vw":80.631205},{"c":80.27,"h":80.65,"l":80.27,"n":164,"o":80.54,"t":"2026-10-12T17:30:00Z","v":7360,"vw":80.534652},{"c":80.31,"h":80.32,"l":80.185,"n":108,"o":80.185,"t":"2026-10-12T17:45:00Z","v":2391,"vw":80.28375},{"c":80.15,"h":80.435,"l":79.98,"n":162,"o":80.435,"t":"2026-10-12T18:00:00Z","v":3320,"vw":80.28479},{"c":79.98,"h":80.07,"l":79.98,"n":101,"o":80.07,"t":"2026-10-12T18:15:00Z","v":2937,"vw":80.021396},{"c":79.755,"h":80.04,"l":79.755,"n":146,"o":79.97,"t":"2026-10-12T18:30:00Z","v":3808,"vw":79.91835},{"c":80.05,"h":80.05,"l":79.755,"n":245,"o":79.755,"t":"2026-10-12T18:45:00Z","v":6742,"vw":79.928631},{"c":79.83,"h":80.025,"l":79.83,"n":263,"o":80.025,"t":"2026-10-12T19:00:00Z","v":5367,"vw":79.921496},{"c":79.87,"h":79.89,"l":79.77,"n":360,"o":79.8,"t":"2026-10-12T19:15:00Z","v":5269,"vw":79.819996},{"c":80.135,"h":80.155,"l":79.82,"n":510,"o":79.85,"t":"2026-10-12T19:30:00Z","v":9616,"vw":80.004556},{"c":79.8,"h":80.16,"l":79.76,"n":1616,"o":80.12,"t":"2026-10-12T19:45:00Z","v":35534,"vw":79.950798},{"c":79.78,"h":79.78,"l":79.78,"n":21,"o":79.78,"t":"2026-10-12T20:00:00Z","v":44623,"vw":79.78},{"c":80.35,"h":80.365,"l":79.84,"n":62,"o":80.15,"t":"2026-10-13T13:30:00Z","v":2399,"vw":80.135298},{"c":79.94,"h":80.67,"l":79.94,"n":95,"o":80.67,"t":"2026-10-13T13:45:00Z","v":4072,"vw":80.103776},{"c":80.01,"h":80.11,"l":79.85,"n":164,"o":79.925,"t":"2026-10-13T14:00:00Z","v":6594,"vw":79.931417},{"c":80.25,"h":80.46,"l":80.04,"n":86,"o":80.04,"t":"2026-10-13T14:15:00Z","v":2952,"vw":80.269912},{"c":80.25,"h":80.37,"l":80.21,"n":83,"o":80.25,"t":"2026-10-13T14:30:00Z","v":2136,"vw":80.255714},{"c":80.265,"h":80.44,"l":80.235,"n":12,"o":80.44,"t":"2026-10-13T14:45:00Z","v":590,"vw":80.277883},{"c":80.52,"h":80.57,"l":80.245,"n":93,"o":80.245,"t":"2026-10-13T15:00:00Z","v":2506,"vw":80.491818},{"c":80.95,"h":80.95,"l":80.585,"n":184,"o":80.64,"t":"2026-10-13T15:15:00Z","v":7838,"vw":80.80787},{"c":80.785,"h":80.93,"l":80.57,"n":110,"o":80.85,"t":"2026-10-13T15:30:00Z","v":3118,"vw":80.817195},{"c":80.605,"h":80.745,"l":80.52,"n":194,"o":80.71,"t":"2026-10-13T15:45:00Z","v":6138,"vw":80.667463},{"c":80.385,"h":80.595,"l":80.26,"n":199,"o":80.49,"t":"2026-10-13T16:00:00Z","v":5386,"vw":80.400284},{"c":80.5,"h":80.5,"l":80.375,"n":123,"o":80.39,"t":"2026-10-13T16:15:00Z","v":3956,"vw":80.427506},{"c":80.42,"h":80.42,"l":80.42,"n":42,"o":80.42,"t":"2026-10-13T16:30:00Z","v":851,"vw":80.42},{"c":80.37,"h":80.49,"l":80.36,"n":132,"o":80.405,"t":"2026-10-13T16:45:00Z","v":5014,"vw":80.417615},{"c":80.315,"h":80.35,"l":80.27,"n":56,"o":80.29,"t":"2026-10-13T17:00:00Z","v":1835,"vw":80.299375},{"c":80.46,"h":80.46,"l":80.3,"n":101,"o":80.45,"t":"2026-10-13T17:15:00Z","v":2977,"vw":80.393925},{"c":80.55,"h":80.55,"l":80.365,"n":126,"o":80.445,"t":"2026-10-13T17:30:00Z","v":3982,"vw":80.468527},{"c":80.48,"h":80.65,"l":80.48,"n":89,"o":80.65,"t":"2026-10-13T17:45:00Z","v":1971,"vw":80.550714},{"c":80.6875,"h":81.09,"l":80.565,"n":248,"o":80.565,"t":"2026-10-13T18:00:00Z","v":9204,"vw":80.841854},{"c":80.615,"h":80.715,"l":80.61,"n":122,"o":80.715,"t":"2026-10-13T18:15:00Z","v":2731,"vw":80.656153},{"c":80.47,"h":80.625,"l":80.155,"n":215,"o":80.625,"t":"2026-10-13T18:30:00Z","v":6527,"vw":80.329385},{"c":80.3,"h":80.38,"l":80.145,"n":279,"o":80.25,"t":"2026-10-13T18:45:00Z","v":6569,"vw":80.224718},{"c":80.54,"h":80.58,"l":80.21,"n":215,"o":80.28,"t":"2026-10-13T19:00:00Z","v":4532,"vw":80.387401},{"c":80.43,"h":80.67,"l":80.43,"n":178,"o":80.67,"t":"2026-10-13T19:15:00Z","v":4434,"vw":80.517928},{"c":80.44,"h":80.53,"l":80.365,"n":389,"o":80.51,"t":"2026-10-13T19:30:00Z","v":8254,"vw":80.449422},{"c":80.23,"h":80.38,"l":80.11,"n":1155,"o":80.38,"t":"2026-10-13T19:45:00Z","v":42782,"vw":80.226436},{"c":80.2,"h":80.2,"l":80.2,"n":19,"o":80.2,"t":"2026-10-13T20:00:00Z","v":312171,"vw":80.2},{"c":79.07,"h":79.8,"l":79.01,"n":99,"o":79.36,"t":"2026-10-14T13:30:00Z","v":8450,"vw":79.428068},{"c":78.6,"h":79.34,"l":78.6,"n":99,"o":79.07,"t":"2026-10-14T13:45:00Z","v":2378,"vw":78.886667},{"c":79.28,"h":79.37,"l":78.56,"n":124,"o":79,"t":"2026-10-14T14:00:00Z","v":4468,"vw":78.886429},{"c":79.12,"h":79.12,"l":78.96,"n":51,"o":78.99,"t":"2026-10-14T14:15:00Z","v":974,"vw":79.058954},{"c":79.08,"h":79.26,"l":78.92,"n":282,"o":79.1,"t":"2026-10-14T14:30:00Z","v":8783,"vw":79.060135},{"c":78.97,"h":79.21,"l":78.97,"n":85,"o":79.21,"t":"2026-10-14T14:45:00Z","v":1868,"vw":79.087143},{"c":79.03,"h":79.03,"l":78.875,"n":184,"o":78.96,"t":"2026-10-14T15:00:00Z","v":5076,"vw":78.948043},{"c":78.845,"h":79.09,"l":78.845,"n":69,"o":79.01,"t":"2026-10-14T15:15:00Z","v":2624,"vw":78.961077},{"c":78.43,"h":78.92,"l":78.395,"n":153,"o":78.87,"t":"2026-10-14T15:30:00Z","v":5491,"vw":78.721998},{"c":78.19,"h":78.75,"l":78.165,"n":196,"o":78.44,"t":"2026-10-14T15:45:00Z","v":11420,"vw":78.369962},{"c":78.25,"h":78.44,"l":78,"n":435,"o":78.16,"t":"2026-10-14T16:00:00Z","v":26234,"vw":78.179445},{"c":78.68,"h":78.68,"l":78.35,"n":252,"o":78.35,"t":"2026-10-14T16:15:00Z","v":11907,"vw":78.458611},{"c":78.69,"h":78.94,"l":78.69,"n":143,"o":78.755,"t":"2026-10-14T16:30:00Z","v":3509,"vw":78.778927},{"c":78.99,"h":79.16,"l":78.7775,"n":140,"o":78.7775,"t":"2026-10-14T16:45:00Z","v":2915,"vw":78.925685},{"c":78.8,"h":78.93,"l":78.69,"n":229,"o":78.92,"t":"2026-10-14T17:00:00Z","v":4920,"vw":78.775959},{"c":78.67,"h":78.76,"l":78.67,"n":101,"o":78.69,"t":"2026-10-14T17:15:00Z","v":2379,"vw":78.715178},{"c":79.375,"h":79.375,"l":78.65,"n":449,"o":78.715,"t":"2026-10-14T17:30:00Z","v":12850,"vw":79.014787},{"c":79.24,"h":79.39,"l":78.99,"n":171,"o":79.26,"t":"2026-10-14T17:45:00Z","v":3838,"vw":79.238331},{"c":79.38,"h":79.38,"l":79.15,"n":163,"o":79.2,"t":"2026-10-14T18:00:00Z","v":3600,"vw":79.273004},{"c":79.58,"h":79.58,"l":79.34,"n":234,"o":79.38,"t":"2026-10-14T18:15:00Z","v":7574,"vw":79.466818},{"c":79.42,"h":79.54,"l":79.38,"n":133,"o":79.52,"t":"2026-10-14T18:30:00Z","v":4168,"vw":79.494094},{"c":79.91,"h":80.21,"l":79.5,"n":386,"o":79.5,"t":"2026-10-14T18:45:00Z","v":20944,"vw":79.931723},{"c":80.02,"h":80.2,"l":79.75,"n":419,"o":79.915,"t":"2026-10-14T19:00:00Z","v":18389,"vw":79.864738},{"c":80.35,"h":80.39,"l":80.105,"n":301,"o":80.105,"t":"2026-10-14T19:15:00Z","v":10460,"vw":80.185757},{"c":80.005,"h":80.5,"l":79.86,"n":648,"o":80.36,"t":"2026-10-14T19:30:00Z","v":20831,"vw":80.278298},{"c":79.11,"h":80.02,"l":78.92,"n":1428,"o":80.015,"t":"2026-10-14T19:45:00Z","v":64503,"vw":79.234652},{"c":79.11,"h":79.11,"l":79.11,"n":27,"o":79.11,"t":"2026-10-14T20:00:00Z","v":167376,"vw":79.11},{"c":79.335,"h":79.805,"l":78.69,"n":44,"o":79.53,"t":"2026-10-15T13:30:00Z","v":3788,"vw":79.485332},{"c":79.14,"h":79.33,"l":78.98,"n":129,"o":79.33,"t":"2026-10-15T13:45:00Z","v":3450,"vw":79.1652},{"c":79.71,"h":79.755,"l":79.3,"n":236,"o":79.47,"t":"2026-10-15T14:00:00Z","v":8026,"vw":79.543201},{"c":79.66,"h":79.73,"l":79.165,"n":198,"o":79.725,"t":"2026-10-15T14:15:00Z","v":7958,"vw":79.477501},{"c":79.83,"h":79.92,"l":79.63,"n":134,"o":79.87,"t":"2026-10-15T14:30:00Z","v":4707,"vw":79.764901},{"c":79.93,"h":80,"l":79.93,"n":43,"o":80,"t":"2026-10-15T14:45:00Z","v":895,"vw":79.971667},{"c":79.95,"h":79.95,"l":79.82,"n":44,"o":79.82,"t":"2026-10-15T15:00:00Z","v":1376,"vw":79.874865},{"c":80.52,"h":80.52,"l":79.96,"n":111,"o":80.01,"t":"2026-10-15T15:15:00Z","v":3260,"vw":80.173117},{"c":80.86,"h":80.91,"l":80.1,"n":387,"o":80.64,"t":"2026-10-15T15:30:00Z","v":16839,"vw":80.460687},{"c":80.885,"h":80.98,"l":80.77,"n":303,"o":80.909766,"t":"2026-10-15T15:45:00Z","v":9312,"vw":80.928745},{"c":80.58,"h":80.77,"l":80.3425,"n":220,"o":80.77,"t":"2026-10-15T16:00:00Z","v":11598,"vw":80.560083},{"c":80.395,"h":80.64,"l":80.24,"n":296,"o":80.585,"t":"2026-10-15T16:15:00Z","v":7672,"vw":80.48147},{"c":80.63,"h":80.795,"l":80.17,"n":327,"o":80.22,"t":"2026-10-15T16:30:00Z","v":8441,"vw":80.431578},{"c":80.73,"h":80.8225,"l":80.485,"n":255,"o":80.6,"t":"2026-10-15T16:45:00Z","v":8169,"vw":80.712609},{"c":80.91,"h":81,"l":80.77,"n":134,"o":80.78,"t":"2026-10-15T17:00:00Z","v":3409,"vw":80.913},{"c":80.765,"h":80.896,"l":80.7,"n":204,"o":80.795,"t":"2026-10-15T17:15:00Z","v":4733,"vw":80.798911},{"c":80.81,"h":80.89,"l":80.68,"n":278,"o":80.69,"t":"2026-10-15T17:30:00Z","v":7020,"vw":80.788336},{"c":80.64,"h":80.89,"l":80.63,"n":292,"o":80.73,"t":"2026-10-15T17:45:00Z","v":8742,"vw":80.779739},{"c":80.33,"h":80.67,"l":80.33,"n":509,"o":80.59,"t":"2026-10-15T18:00:00Z","v":23513,"vw":80.583384},{"c":80.07,"h":80.445,"l":80.06,"n":522,"o":80.445,"t":"2026-10-15T18:15:00Z","v":25096,"vw":80.325561},{"c":80.09,"h":80.18,"l":80.01,"n":303,"o":80.12,"t":"2026-10-15T18:30:00Z","v":9093,"vw":80.112127},{"c":80.085,"h":80.12,"l":80,"n":196,"o":80.01,"t":"2026-10-15T18:45:00Z","v":5280,"vw":80.066686},{"c":80.07,"h":80.13,"l":80.02,"n":177,"o":80.085,"t":"2026-10-15T19:00:00Z","v":4045,"vw":80.094686},{"c":79.675,"h":80.1425,"l":79.67,"n":374,"o":80.08,"t":"2026-10-15T19:15:00Z","v":11177,"vw":79.99078},{"c":79.78,"h":79.865,"l":79.61,"n":466,"o":79.675,"t":"2026-10-15T19:30:00Z","v":12021,"vw":79.778145},{"c":79.83,"h":79.83,"l":79.395,"n":1722,"o":79.79,"t":"2026-10-15T19:45:00Z","v":69203,"vw":79.620909},{"c":79.72,"h":79.72,"l":79.72,"n":10,"o":79.72,"t":"2026-10-15T20:00:00Z","v":50268,"vw":79.72},{"c":79.745,"h":80.1713,"l":79.745,"n":28,"o":79.93,"t":"2026-10-16T13:30:00Z","v":18447,"vw":79.927817},{"c":79.84,"h":80.476,"l":79.22,"n":55,"o":79.73,"t":"2026-10-16T13:45:00Z","v":3703,"vw":80.008935},{"c":79.685,"h":80.39,"l":79.36,"n":145,"o":79.57,"t":"2026-10-16T14:00:00Z","v":2998,"vw":79.675992},{"c":79.95,"h":79.95,"l":79.54,"n":75,"o":79.5575,"t":"2026-10-16T14:15:00Z","v":4193,"vw":79.671726},{"c":80.335,"h":80.41,"l":79.91,"n":97,"o":79.91,"t":"2026-10-16T14:30:00Z","v":6736,"vw":80.097076},{"c":80.1025,"h":80.53,"l":79.93,"n":247,"o":80.27,"t":"2026-10-16T14:45:00Z","v":5758,"vw":80.236907},{"c":80.17,"h":80.265,"l":79.92,"n":88,"o":79.92,"t":"2026-10-16T15:00:00Z","v":4411,"vw":80.044547},{"c":79.51,"h":80.17,"l":79.51,"n":156,"o":79.9601,"t":"2026-10-16T15:15:00Z","v":7008,"vw":79.802662},{"c":79.125,"h":79.5975,"l":79.125,"n":101,"o":79.5975,"t":"2026-10-16T15:30:00Z","v":3674,"vw":79.2713},{"c":78.8028,"h":79.125,"l":78.8028,"n":49,"o":79.125,"t":"2026-10-16T15:45:00Z","v":2133,"vw":79.023383},{"c":78.205,"h":78.635,"l":78.205,"n":186,"o":78.28,"t":"2026-10-16T16:00:00Z","v":6944,"vw":78.350301},{"c":78.035,"h":78.12,"l":77.82,"n":91,"o":78,"t":"2026-10-16T16:15:00Z","v":2828,"vw":77.994191},{"c":77.87,"h":77.87,"l":77.75,"n":102,"o":77.86,"t":"2026-10-16T16:30:00Z","v":3527,"vw":77.841457},{"c":77.725,"h":77.78,"l":77.53,"n":180,"o":77.76,"t":"2026-10-16T16:45:00Z","v":12955,"vw":77.653584},{"c":77.37,"h":77.895,"l":77.15,"n":170,"o":77.66,"t":"2026-10-16T17:00:00Z","v":8401,"vw":77.500381},{"c":77.09,"h":77.205,"l":77.05,"n":135,"o":77.16,"t":"2026-10-16T17:15:00Z","v":4391,"vw":77.134262},{"c":77.445,"h":77.445,"l":77.02,"n":345,"o":77.12,"t":"2026-10-16T17:30:00Z","v":31060,"vw":77.102131},{"c":77.47,"h":77.815,"l":77.29,"n":171,"o":77.44,"t":"2026-10-16T17:45:00Z","v":6172,"vw":77.507428},{"c":77.51,"h":77.51,"l":77.35,"n":93,"o":77.415,"t":"2026-10-16T18:00:00Z","v":2284,"vw":77.398822},{"c":77.12,"h":77.41,"l":77.12,"n":165,"o":77.41,"t":"2026-10-16T18:15:00Z","v":3239,"vw":77.278333},{"c":77.3,"h":77.56,"l":77.06,"n":309,"o":77.1775,"t":"2026-10-16T18:30:00Z","v":9190,"vw":77.332197},{"c":77.28,"h":77.36,"l":77.185,"n":128,"o":77.345,"t":"2026-10-16T18:45:00Z","v":2977,"vw":77.25375},{"c":77.195,"h":77.26,"l":77.09,"n":123,"o":77.1,"t":"2026-10-16T19:00:00Z","v":4160,"vw":77.181539},{"c":77.09,"h":77.19,"l":77.07,"n":195,"o":77.1,"t":"2026-10-16T19:15:00Z","v":6737,"vw":77.108374},{"c":77.17,"h":77.25,"l":76.9,"n":546,"o":77.15,"t":"2026-10-16T19:30:00Z","v":20830,"vw":77.101686},{"c":77.71,"h":77.79,"l":77.21,"n":1194,"o":77.25,"t":"2026-10-16T19:45:00Z","v":47931,"vw":77.480791},{"c":77.76,"h":77.76,"l":77.76,"n":16,"o":77.76,"t":"2026-10-16T20:00:00Z","v":96292,"vw":77.76},{"c":78.3,"h":78.3,"l":78.3,"n":11,"o":78.3,"t":"2026-10-19T10:45:00Z","v":313,"vw":78.3},{"c":78.315,"h":78.335,"l":78.16,"n":21,"o":78.16,"t":"2026-10-19T13:30:00Z","v":5491,"vw":78.170612},{"c":78.77,"h":78.77,"l":77.953,"n":23,"o":77.953,"t":"2026-10-19T13:45:00Z","v":1172,"vw":78.248956},{"c":78.7,"h":78.825,"l":78.295,"n":114,"o":78.44,"t":"2026-10-19T14:00:00Z","v":3681,"vw":78.608294},{"c":78.88,"h":79.02,"l":78.79,"n":174,"o":78.9,"t":"2026-10-19T14:15:00Z","v":3224,"vw":78.887056},{"c":78.6,"h":79.05,"l":78.6,"n":182,"o":78.87,"t":"2026-10-19T14:30:00Z","v":3285,"vw":78.835132},{"c":78.71,"h":79.15,"l":78.62,"n":133,"o":78.62,"t":"2026-10-19T14:45:00Z","v":4559,"vw":78.78361},{"c":78.815,"h":78.89,"l":78.64,"n":62,"o":78.885,"t":"2026-10-19T15:00:00Z","v":1484,"vw":78.813066},{"c":78.6,"h":78.82,"l":78.49,"n":70,"o":78.82,"t":"2026-10-19T15:15:00Z","v":2817,"vw":78.596489},{"c":78.9,"h":78.9,"l":78.7,"n":78,"o":78.73,"t":"2026-10-19T15:30:00Z","v":1524,"vw":78.787519},{"c":78.7,"h":78.8,"l":78.645,"n":166,"o":78.68,"t":"2026-10-19T15:45:00Z","v":5662,"vw":78.705251},{"c":78.585,"h":78.8,"l":78.58,"n":149,"o":78.695,"t":"2026-10-19T16:00:00Z","v":5297,"vw":78.648191},{"c":78.375,"h":78.61,"l":78.29,"n":168,"o":78.51,"t":"2026-10-19T16:15:00Z","v":4350,"vw":78.445449},{"c":78.325,"h":78.37,"l":78.2,"n":144,"o":78.2,"t":"2026-10-19T16:30:00Z","v":3352,"vw":78.300615},{"c":77.925,"h":78.21,"l":77.91,"n":172,"o":78.2,"t":"2026-10-19T16:45:00Z","v":5179,"vw":78.047098},{"c":78.22,"h":78.23,"l":77.995,"n":126,"o":78.02,"t":"2026-10-19T17:00:00Z","v":3349,"vw":78.096945},{"c":77.97,"h":78.38,"l":77.97,"n":352,"o":78.25,"t":"2026-10-19T17:15:00Z","v":11818,"vw":78.262549},{"c":78.105,"h":78.145,"l":77.85,"n":190,"o":78.145,"t":"2026-10-19T17:30:00Z","v":4949,"vw":78.024064},{"c":77.72,"h":78.11,"l":77.72,"n":106,"o":78.11,"t":"2026-10-19T17:45:00Z","v":4376,"vw":77.955997},{"c":78.165,"h":78.165,"l":77.72,"n":202,"o":77.72,"t":"2026-10-19T18:00:00Z","v":5215,"vw":77.910639},{"c":77.76,"h":78,"l":77.76,"n":151,"o":77.99,"t":"2026-10-19T18:15:00Z","v":3131,"vw":77.933214},{"c":77.69,"h":77.73,"l":77.69,"n":54,"o":77.73,"t":"2026-10-19T18:30:00Z","v":1739,"vw":77.717191},{"c":77.76,"h":77.76,"l":77.54,"n":173,"o":77.615,"t":"2026-10-19T18:45:00Z","v":4313,"vw":77.674254},{"c":77.86,"h":77.93,"l":77.86,"n":43,"o":77.93,"t":"2026-10-19T19:00:00Z","v":504,"vw":77.883333},{"c":77.86,"h":78,"l":77.75,"n":437,"o":77.88,"t":"2026-10-19T19:15:00Z","v":12180,"vw":77.862409},{"c":77.965,"h":77.97,"l":77.72,"n":435,"o":77.76,"t":"2026-10-19T19:30:00Z","v":11114,"vw":77.829083},{"c":77.55,"h":77.96,"l":77.35,"n":1438,"o":77.92,"t":"2026-10-19T19:45:00Z","v":47425,"vw":77.527063},{"c":77.4,"h":77.54,"l":77.4,"n":20,"o":77.54,"t":"2026-10-19T20:00:00Z","v":62651,"vw":77.539409},{"c":78.035,"h":78.44,"l":77.625,"n":58,"o":78.15,"t":"2026-10-20T13:30:00Z","v":4256,"vw":78.137948},{"c":78.65,"h":79.14,"l":78.59,"n":183,"o":78.59,"t":"2026-10-20T13:45:00Z","v":6005,"vw":78.78525},{"c":78.445,"h":78.67,"l":78.05,"n":152,"o":78.66,"t":"2026-10-20T14:00:00Z","v":4615,"vw":78.513162},{"c":79.14,"h":79.2,"l":78.575,"n":95,"o":78.78,"t":"2026-10-20T14:15:00Z","v":1446,"vw":78.873588},{"c":79.71,"h":79.71,"l":79.27,"n":83,"o":79.27,"t":"2026-10-20T14:30:00Z","v":1796,"vw":79.515422},{"c":79.87,"h":79.89,"l":79.67,"n":80,"o":79.73,"t":"2026-10-20T14:45:00Z","v":2295,"vw":79.751891},{"c":79.525,"h":79.995,"l":79.525,"n":238,"o":79.785,"t":"2026-10-20T15:00:00Z","v":8857,"vw":79.757753},{"c":79.51,"h":79.53,"l":79.4,"n":55,"o":79.505,"t":"2026-10-20T15:15:00Z","v":1350,"vw":79.497474},{"c":79.3675,"h":79.48,"l":79.2525,"n":131,"o":79.38,"t":"2026-10-20T15:30:00Z","v":4962,"vw":79.382896},{"c":79.26,"h":79.26,"l":79.145,"n":108,"o":79.25,"t":"2026-10-20T15:45:00Z","v":2189,"vw":79.236765},{"c":79.5,"h":79.51,"l":79.02,"n":210,"o":79.16,"t":"2026-10-20T16:00:00Z","v":4834,"vw":79.270395},{"c":79.43,"h":79.44,"l":79.225,"n":131,"o":79.36,"t":"2026-10-20T16:15:00Z","v":2049,"vw":79.386429},{"c":79.67,"h":79.67,"l":79.435,"n":116,"o":79.435,"t":"2026-10-20T16:30:00Z","v":2648,"vw":79.516611},{"c":79.59,"h":79.81,"l":79.59,"n":62,"o":79.77,"t":"2026-10-20T16:45:00Z","v":2489,"vw":79.714786},{"c":79.505,"h":79.65,"l":79.37,"n":178,"o":79.56,"t":"2026-10-20T17:00:00Z","v":8770,"vw":79.528836},{"c":79.56,"h":79.65,"l":79.55,"n":78,"o":79.65,"t":"2026-10-20T17:15:00Z","v":624,"vw":79.586667},{"c":79.85,"h":79.85,"l":79.555,"n":256,"o":79.64,"t":"2026-10-20T17:30:00Z","v":5828,"vw":79.68514},{"c":79.89,"h":79.89,"l":79.66,"n":167,"o":79.77,"t":"2026-10-20T17:45:00Z","v":3878,"vw":79.756884},{"c":80.36,"h":80.36,"l":79.82,"n":284,"o":79.82,"t":"2026-10-20T18:00:00Z","v":9243,"vw":80.058267},{"c":80.1925,"h":80.54,"l":80.11,"n":276,"o":80.375,"t":"2026-10-20T18:15:00Z","v":13529,"vw":80.349401},{"c":80.03,"h":80.42,"l":80.03,"n":264,"o":80.155,"t":"2026-10-20T18:30:00Z","v":6259,"vw":80.234183},{"c":80.24,"h":80.35,"l":79.9,"n":199,"o":79.9,"t":"2026-10-20T18:45:00Z","v":6186,"vw":80.184014},{"c":80.3,"h":80.39,"l":80.21,"n":313,"o":80.275,"t":"2026-10-20T19:00:00Z","v":10741,"vw":80.274003},{"c":80.26,"h":80.35,"l":80,"n":209,"o":80.31,"t":"2026-10-20T19:15:00Z","v":4866,"vw":80.237931},{"c":80.53,"h":80.56,"l":80.15,"n":461,"o":80.3,"t":"2026-10-20T19:30:00Z","v":13687,"vw":80.276744},{"c":80.77,"h":80.97,"l":80.3507,"n":1463,"o":80.55,"t":"2026-10-20T19:45:00Z","v":56591,"vw":80.672765},{"c":80.68,"h":80.68,"l":80.68,"n":10,"o":80.68,"t":"2026-10-20T20:00:00Z","v":93579,"vw":80.68},{"c":80.67,"h":81.21,"l":80.67,"n":36,"o":81,"t":"2026-10-21T13:30:00Z","v":2360,"vw":81.008788},{"c":80.86,"h":80.86,"l":80.75,"n":10,"o":80.75,"t":"2026-10-21T13:45:00Z","v":299,"vw":80.805},{"c":81.06,"h":81.06,"l":80.74,"n":109,"o":80.88,"t":"2026-10-21T14:00:00Z","v":3474,"vw":80.897397},{"c":81.045,"h":81.3999,"l":81.045,"n":16,"o":81.3999,"t":"2026-10-21T14:15:00Z","v":451,"vw":81.178326},{"c":81.02,"h":81.02,"l":80.84,"n":19,"o":80.84,"t":"2026-10-21T14:30:00Z","v":433,"vw":80.93},{"c":81.24,"h":81.39,"l":80.82,"n":322,"o":80.835,"t":"2026-10-21T14:45:00Z","v":19585,"vw":81.24977},{"c":80.905,"h":81.285,"l":80.64,"n":190,"o":81.24,"t":"2026-10-21T15:00:00Z","v":9273,"vw":80.990849},{"c":80.89,"h":80.89,"l":80.675,"n":18,"o":80.675,"t":"2026-10-21T15:15:00Z","v":472,"vw":80.818333},{"c":80.77,"h":81.03,"l":80.77,"n":100,"o":80.98,"t":"2026-10-21T15:30:00Z","v":1478,"vw":80.888926},{"c":80.88,"h":81.2794,"l":80.74,"n":294,"o":80.8,"t":"2026-10-21T15:45:00Z","v":16866,"vw":81.044358},{"c":81.07,"h":81.08,"l":80.88,"n":90,"o":80.88,"t":"2026-10-21T16:00:00Z","v":2370,"vw":81.034359},{"c":80.83,"h":81.03,"l":80.81,"n":48,"o":81.03,"t":"2026-10-21T16:15:00Z","v":1756,"vw":80.904},{"c":80.995,"h":81,"l":80.765,"n":79,"o":80.925,"t":"2026-10-21T16:30:00Z","v":3226,"vw":80.880829},{"c":80.84,"h":80.98,"l":80.84,"n":50,"o":80.98,"t":"2026-10-21T16:45:00Z","v":2108,"vw":80.88199},{"c":80.625,"h":80.93,"l":80.625,"n":170,"o":80.84,"t":"2026-10-21T17:00:00Z","v":5405,"vw":80.723216},{"c":80.69,"h":80.81,"l":80.66,"n":101,"o":80.67,"t":"2026-10-21T17:15:00Z","v":2805,"vw":80.721334},{"c":80.7,"h":80.7,"l":80.7,"n":16,"o":80.7,"t":"2026-10-21T17:30:00Z","v":456,"vw":80.7},{"c":80.825,"h":80.84,"l":80.73,"n":144,"o":80.74,"t":"2026-10-21T17:45:00Z","v":4463,"vw":80.794111},{"c":80.986,"h":81.06,"l":80.82,"n":136,"o":80.82,"t":"2026-10-21T18:00:00Z","v":6906,"vw":80.874181},{"c":80.89,"h":81.03,"l":80.88,"n":81,"o":81.03,"t":"2026-10-21T18:15:00Z","v":3538,"vw":80.907307},{"c":80.9583,"h":80.9583,"l":80.88,"n":48,"o":80.88,"t":"2026-10-21T18:30:00Z","v":961,"vw":80.932075},{"c":80.315,"h":80.915,"l":80.315,"n":165,"o":80.915,"t":"2026-10-21T18:45:00Z","v":3999,"vw":80.666334},{"c":80.215,"h":80.37,"l":80.125,"n":125,"o":80.24,"t":"2026-10-21T19:00:00Z","v":3417,"vw":80.231786},{"c":80.82,"h":80.88,"l":80.27,"n":199,"o":80.27,"t":"2026-10-21T19:15:00Z","v":5048,"vw":80.589917},{"c":80.7,"h":80.75,"l":80.605,"n":147,"o":80.75,"t":"2026-10-21T19:30:00Z","v":2735,"vw":80.669883},{"c":80.33,"h":80.63,"l":80.32,"n":947,"o":80.57,"t":"2026-10-21T19:45:00Z","v":29386,"vw":80.443678},{"c":80.33,"h":80.33,"l":80.33,"n":11,"o":80.33,"t":"2026-10-21T20:00:00Z","v":366280,"vw":80.33},{"c":80.28,"h":80.33,"l":80.28,"n":4,"o":80.33,"t":"2026-10-22T10:45:00Z","v":1002,"vw":80.305},{"c":79.37,"h":79.875,"l":79.37,"n":20,"o":79.51,"t":"2026-10-22T13:30:00Z","v":2013,"vw":79.583676},{"c":79.87,"h":79.875,"l":79.38,"n":56,"o":79.875,"t":"2026-10-22T13:45:00Z","v":906,"vw":79.791667},{"c":80.01,"h":80.08,"l":79.42,"n":78,"o":79.98,"t":"2026-10-22T14:00:00Z","v":2567,"vw":79.872688},{"c":78.51,"h":79.99,"l":78.43,"n":182,"o":79.99,"t":"2026-10-22T14:15:00Z","v":8387,"vw":79.375884},{"c":78.7225,"h":78.84,"l":78.3,"n":155,"o":78.84,"t":"2026-10-22T14:30:00Z","v":5142,"vw":78.606993},{"c":78.96,"h":79.14,"l":78.61,"n":266,"o":78.72,"t":"2026-10-22T14:45:00Z","v":8959,"vw":78.898355},{"c":78.52,"h":78.96,"l":78.41,"n":264,"o":78.96,"t":"2026-10-22T15:00:00Z","v":11695,"vw":78.646426},{"c":78.3,"h":78.96,"l":78.3,"n":207,"o":78.63,"t":"2026-10-22T15:15:00Z","v":5211,"vw":78.685179},{"c":78.595,"h":78.84,"l":78.29,"n":159,"o":78.31,"t":"2026-10-22T15:30:00Z","v":7147,"vw":78.611143},{"c":78.65,"h":78.71,"l":78.44,"n":95,"o":78.45,"t":"2026-10-22T15:45:00Z","v":2872,"vw":78.553637},{"c":79.05,"h":79.1,"l":78.78,"n":189,"o":78.78,"t":"2026-10-22T16:00:00Z","v":6791,"vw":78.96617},{"c":78.79,"h":79.045,"l":78.79,"n":96,"o":79.045,"t":"2026-10-22T16:15:00Z","v":2785,"vw":78.968611},{"c":78.29,"h":78.75,"l":78.29,"n":165,"o":78.75,"t":"2026-10-22T16:30:00Z","v":5498,"vw":78.613021},{"c":78.76,"h":78.76,"l":78.27,"n":101,"o":78.27,"t":"2026-10-22T16:45:00Z","v":3012,"vw":78.530526},{"c":78.69,"h":78.72,"l":78.66,"n":87,"o":78.69,"t":"2026-10-22T17:00:00Z","v":2204,"vw":78.6875},{"c":78.55,"h":78.83,"l":78.53,"n":140,"o":78.67,"t":"2026-10-22T17:15:00Z","v":4475,"vw":78.664039},{"c":78.69,"h":78.855,"l":78.49,"n":159,"o":78.55,"t":"2026-10-22T17:30:00Z","v":4473,"vw":78.691171},{"c":78.65,"h":78.74,"l":78.54,"n":106,"o":78.61,"t":"2026-10-22T17:45:00Z","v":2467,"vw":78.660714},{"c":78.445,"h":78.67,"l":78.19,"n":272,"o":78.67,"t":"2026-10-22T18:00:00Z","v":12571,"vw":78.540019},{"c":78.295,"h":78.38,"l":78.28,"n":115,"o":78.31,"t":"2026-10-22T18:15:00Z","v":2336,"vw":78.31875},{"c":78.26,"h":78.365,"l":78.21,"n":121,"o":78.21,"t":"2026-10-22T18:30:00Z","v":3283,"vw":78.310278},{"c":78.42,"h":78.48,"l":78.34,"n":92,"o":78.46,"t":"2026-10-22T18:45:00Z","v":2931,"vw":78.436},{"c":78.725,"h":78.77,"l":78.47,"n":252,"o":78.47,"t":"2026-10-22T19:00:00Z","v":6271,"vw":78.625541},{"c":78.57,"h":78.72,"l":78.44,"n":361,"o":78.63,"t":"2026-10-22T19:15:00Z","v":9523,"vw":78.599384},{"c":78.44,"h":78.67,"l":78.26,"n":350,"o":78.485,"t":"2026-10-22T19:30:00Z","v":8334,"vw":78.41018},{"c":78.4,"h":78.82,"l":78.38,"n":1009,"o":78.58,"t":"2026-10-22T19:45:00Z","v":27767,"vw":78.605565},{"c":78.41,"h":78.41,"l":78.41,"n":20,"o":78.41,"t":"2026-10-22T20:00:00Z","v":270412,"vw":78.41}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.44897091189586713,"strike":93.65507432916606,"iv":0.45297609074743783,"gamma":0.017518029131038445,"theta":-0.03065741916144818,"vega":0.03835010372920365,"rho":0.005585368939900173,"breakevenPct":20.01536186846311},{"delta":0.15,"premium":0.690567612687813,"strike":89.69949916527545,"iv":0.42234941569282136,"gamma":0.024881302170283805,"theta":-0.03843539232053422,"vega":0.051140233722871443,"rho":0.008411714856841094,"breakevenPct":15.278748600896929},{"delta":0.2,"premium":0.97228714524207,"strike":87.61268781302171,"iv":0.411581469115192,"gamma":0.030307011686143574,"theta":-0.04423672787979967,"vega":0.0604474123539232,"rho":0.011224847177825112,"breakevenPct":12.976629203244205},{"delta":0.25,"premium":1.254006677796327,"strike":85.52587646076795,"iv":0.40081352253756264,"gamma":0.03573272120200334,"theta":-0.050038063439065104,"vega":0.06975459098497495,"rho":0.014037979498809128,"breakevenPct":10.67450980559148},{"delta":0.3,"premium":1.6469380226266601,"strike":84.08017707820954,"iv":0.40159532710280377,"gamma":0.03820378750614855,"theta":-0.0543146581406788,"vega":0.07500664043285785,"rho":0.016807519783495786,"breakevenPct":9.33186468669329},{"delta":0.35,"premium":2.077336448598131,"strike":82.85046728971963,"iv":0.40626822429906545,"gamma":0.03967943925233645,"theta":-0.05807757009345794,"vega":0.07889252336448598,"rho":0.019562373981087608,"breakevenPct":8.312464913043954},{"delta":0.4,"premium":2.5077348745696018,"strike":81.6207575012297,"iv":0.41094112149532713,"gamma":0.04115509099852435,"theta":-0.061840482046237086,"vega":0.08277840629611412,"rho":0.022317228178679434,"breakevenPct":7.293065139394614},{"delta":0.45,"premium":2.9381333005410726,"strike":80.39104771273979,"iv":0.4156140186915888,"gamma":0.04263074274471225,"theta":-0.06560339399901623,"vega":0.08666428922774226,"rho":0.02507208237627126,"breakevenPct":6.273665365745277},{"delta":0.5,"premium":3.6539398652151376,"strike":79.116122343183,"iv":0.4313834629341628,"gamma":0.041367599792638675,"theta":-0.06816117159149819,"vega":0.08669792638672888,"rho":0.02764151108570747,"breakevenPct":5.5605945777300585},{"delta":0.55,"premium":4.502825298081908,"strike":77.8201140487299,"iv":0.4523269569725247,"gamma":0.03882742353551063,"theta":-0.07015702436495594,"vega":0.08493535510627269,"rho":0.030124480403305735,"breakevenPct":4.990357539614618},{"delta":0.6,"premium":5.351710730948676,"strike":76.52410575427683,"iv":0.47327045101088644,"gamma":0.03628724727838259,"theta":-0.07215287713841367,"vega":0.0831727838258165,"rho":0.03260744972090399,"breakevenPct":4.420120501499179},{"delta":0.65,"premium":6.200596163815447,"strike":75.22809745982374,"iv":0.4942139450492483,"gamma":0.03374707102125454,"theta":-0.07414872991187144,"vega":0.0814102125453603,"rho":0.035090419038502255,"breakevenPct":3.849883463383739},{"delta":0.7,"premium":7.460711718188351,"strike":73.51905104241553,"iv":0.5121763479511143,"gamma":0.030338102084831065,"theta":-0.07147886412652768,"vega":0.07553163191948241,"rho":0.037260339954874155,"breakevenPct":3.277340595082108},{"delta":0.75,"premium":8.808662832494608,"strike":71.72178289000719,"iv":0.5295020129403307,"gamma":0.026743565780014383,"theta":-0.06781243709561466,"vega":0.06877390366642704,"rho":0.039363396164188005,"breakevenPct":2.7043052193620656},{"delta":0.8,"premium":10.250462249614793,"strike":69.83821263482281,"iv":0.550377657935285,"gamma":0.023018489984591682,"theta":-0.06423852080123266,"vega":0.06185346687211094,"rho":0.04139363230862674,"breakevenPct":2.140893871237845},{"delta":0.85,"premium":13.832896764252695,"strike":65.98613251155625,"iv":0.652226656394453,"gamma":0.016315870570107863,"theta":-0.06277473035439136,"vega":0.051221725731895235,"rho":0.04176287744948548,"breakevenPct":1.797002009704042},{"delta":0.9,"premium":18.797222222222224,"strike":60.69444444444444,"iv":0.7811166666666667,"gamma":0.010208333333333333,"theta":-0.057319444444444444,"vega":0.03868333333333333,"rho":0.0410256988799653,"breakevenPct":1.3795009139990722}],"put":[{"delta":0.1,"premium":0.5601321585903084,"strike":65.9251101321586,"iv":0.5102744493392071,"gamma":0.015690748898678414,"theta":-0.032476651982378854,"vega":0.03837488986784141,"rho":-0.0069076768777365,"breakevenPct":16.636936648937272},{"delta":0.15,"premium":0.7987518355359764,"strike":69.59618208516886,"iv":0.44191908957415565,"gamma":0.02398737151248164,"theta":-0.03754273127753304,"vega":0.051370484581497795,"rho":-0.01033795829861366,"breakevenPct":12.259367109255333},{"delta":0.2,"premium":1.114419416243655,"strike":71.41180203045685,"iv":0.42206085025380713,"gamma":0.029446002538071066,"theta":-0.04143185279187817,"vega":0.06000019035532995,"rho":-0.013791199943903664,"breakevenPct":10.346406562666495},{"delta":0.25,"premium":1.439609771573604,"strike":72.99809644670052,"iv":0.4081966370558376,"gamma":0.03455387055837564,"theta":-0.0451755076142132,"vega":0.06809029187817259,"rho":-0.017247279369739077,"breakevenPct":8.738060610729615},{"delta":0.3,"premium":1.7648001269035531,"strike":74.58439086294416,"iv":0.39433242385786804,"gamma":0.0396617385786802,"theta":-0.04891916243654822,"vega":0.07618039340101522,"rho":-0.02070335879557449,"breakevenPct":7.129714658792734},{"delta":0.35,"premium":2.173822773972603,"strike":75.78981164383562,"iv":0.3855820205479452,"gamma":0.04242166095890411,"theta":-0.049773630136986304,"vega":0.07976904965753424,"rho":-0.024190711254759842,"breakevenPct":6.114030264171635},{"delta":0.4,"premium":2.6126070205479457,"strike":76.86001712328768,"iv":0.3786470890410959,"gamma":0.044348030821917815,"theta":-0.04960239726027397,"vega":0.08175963184931506,"rho":-0.027689166064538268,"breakevenPct":5.308748753042046},{"delta":0.45,"premium":3.051391267123288,"strike":77.93022260273973,"iv":0.3717121575342466,"gamma":0.04627440068493151,"theta":-0.04943116438356164,"vega":0.0837502140410959,"rho":-0.031187620874316688,"breakevenPct":4.503467241912459},{"delta":0.5,"premium":3.490175513698631,"strike":79.00042808219177,"iv":0.36477722602739726,"gamma":0.04820077054794521,"theta":-0.04925993150684931,"vega":0.08574079623287671,"rho":-0.03468607568409511,"breakevenPct":3.6981857307828707},{"delta":0.55,"premium":3.948065217391306,"strike":80.07173913043478,"iv":0.3580417391304348,"gamma":0.04985221739130435,"theta":-0.04884604347826086,"vega":0.08729008695652173,"rho":-0.038195349278027174,"breakevenPct":2.9158603328102584},{"delta":0.6,"premium":4.676326086956522,"strike":81.15869565217392,"iv":0.3541286956521739,"gamma":0.04761308695652174,"theta":-0.04499821739130434,"vega":0.0825944347826087,"rho":-0.04185772505983041,"breakevenPct":2.458398717998482},{"delta":0.65,"premium":5.40458695652174,"strike":82.24565217391304,"iv":0.35021565217391304,"gamma":0.04537395652173913,"theta":-0.04115039130434782,"vega":0.07789878260869565,"rho":-0.04552010084163365,"breakevenPct":2.0009371031867045},{"delta":0.7,"premium":6.132847826086957,"strike":83.33260869565217,"iv":0.34630260869565216,"gamma":0.04313482608695652,"theta":-0.0373025652173913,"vega":0.0732031304347826,"rho":-0.04918247662343689,"breakevenPct":1.5434754883749282},{"delta":0.75,"premium":6.861108695652175,"strike":84.41956521739131,"iv":0.3423895652173913,"gamma":0.04089569565217391,"theta":-0.03345473913043478,"vega":0.06850747826086956,"rho":-0.05284485240524013,"breakevenPct":1.0860138735631508},{"delta":0.8,"premium":10.13278061224491,"strike":87.97193877551021,"iv":0.3853248724489797,"gamma":0.03515293367346937,"theta":-0.029839732142857133,"vega":0.06042761479591835,"rho":-0.05847758425714942,"breakevenPct":0.7280217277575449},{"delta":0.85,"premium":16.31900510204082,"strike":94.34948979591837,"iv":0.4819447704081633,"gamma":0.025395280612244896,"theta":-0.026491517857142856,"vega":0.048469706632653056,"rho":-0.06636819194905143,"breakevenPct":0.4840139090963502},{"delta":0.9,"premium":22.505229591836738,"strike":100.72704081632654,"iv":0.578564668367347,"gamma":0.0156376275510204,"theta":-0.023143303571428568,"vega":0.03651179846938774,"rho":-0.07425879964095344,"breakevenPct":0.24000609043515497}]},"raw":{"call":[{"delta":0.1,"premium":0.44897091189586713,"strike":93.65507432916606,"iv":0.45297609074743783,"gamma":0.017518029131038445,"theta":-0.03065741916144818,"vega":0.03835010372920365,"rho":0.005585368939900173,"breakevenPct":20.01536186846311},{"delta":0.15,"premium":0.690567612687813,"strike":89.69949916527545,"iv":0.42234941569282136,"gamma":0.024881302170283805,"theta":-0.03843539232053422,"vega":0.051140233722871443,"rho":0.008411714856841094,"breakevenPct":15.278748600896929},{"delta":0.2,"premium":0.97228714524207,"strike":87.61268781302171,"iv":0.411581469115192,"gamma":0.030307011686143574,"theta":-0.04423672787979967,"vega":0.0604474123539232,"rho":0.011224847177825112,"breakevenPct":12.976629203244205},{"delta":0.25,"premium":1.254006677796327,"strike":85.52587646076795,"iv":0.40081352253756264,"gamma":0.03573272120200334,"theta":-0.050038063439065104,"vega":0.06975459098497495,"rho":0.014037979498809128,"breakevenPct":10.67450980559148},{"delta":0.3,"premium":1.6469380226266601,"strike":84.08017707820954,"iv":0.40159532710280377,"gamma":0.03820378750614855,"theta":-0.0543146581406788,"vega":0.07500664043285785,"rho":0.016807519783495786,"breakevenPct":9.33186468669329},{"delta":0.35,"premium":2.077336448598131,"strike":82.85046728971963,"iv":0.40626822429906545,"gamma":0.03967943925233645,"theta":-0.05807757009345794,"vega":0.07889252336448598,"rho":0.019562373981087608,"breakevenPct":8.312464913043954},{"delta":0.4,"premium":2.5077348745696018,"strike":81.6207575012297,"iv":0.41094112149532713,"gamma":0.04115509099852435,"theta":-0.061840482046237086,"vega":0.08277840629611412,"rho":0.022317228178679434,"breakevenPct":7.293065139394614},{"delta":0.45,"premium":2.9381333005410726,"strike":80.39104771273979,"iv":0.4156140186915888,"gamma":0.04263074274471225,"theta":-0.06560339399901623,"vega":0.08666428922774226,"rho":0.02507208237627126,"breakevenPct":6.273665365745277},{"delta":0.5,"premium":3.6539398652151376,"strike":79.116122343183,"iv":0.4313834629341628,"gamma":0.041367599792638675,"theta":-0.06816117159149819,"vega":0.08669792638672888,"rho":0.02764151108570747,"breakevenPct":5.5605945777300585},{"delta":0.55,"premium":4.502825298081908,"strike":77.8201140487299,"iv":0.4523269569725247,"gamma":0.03882742353551063,"theta":-0.07015702436495594,"vega":0.08493535510627269,"rho":0.030124480403305735,"breakevenPct":4.990357539614618},{"delta":0.6,"premium":5.351710730948676,"strike":76.52410575427683,"iv":0.47327045101088644,"gamma":0.03628724727838259,"theta":-0.07215287713841367,"vega":0.0831727838258165,"rho":0.03260744972090399,"breakevenPct":4.420120501499179},{"delta":0.65,"premium":6.200596163815447,"strike":75.22809745982374,"iv":0.4942139450492483,"gamma":0.03374707102125454,"theta":-0.07414872991187144,"vega":0.0814102125453603,"rho":0.035090419038502255,"breakevenPct":3.849883463383739},{"delta":0.7,"premium":7.460711718188351,"strike":73.51905104241553,"iv":0.5121763479511143,"gamma":0.030338102084831065,"theta":-0.07147886412652768,"vega":0.07553163191948241,"rho":0.037260339954874155,"breakevenPct":3.277340595082108},{"delta":0.75,"premium":8.808662832494608,"strike":71.72178289000719,"iv":0.5295020129403307,"gamma":0.026743565780014383,"theta":-0.06781243709561466,"vega":0.06877390366642704,"rho":0.039363396164188005,"breakevenPct":2.7043052193620656},{"delta":0.8,"premium":10.250462249614793,"strike":69.83821263482281,"iv":0.550377657935285,"gamma":0.023018489984591682,"theta":-0.06423852080123266,"vega":0.06185346687211094,"rho":0.04139363230862674,"breakevenPct":2.140893871237845},{"delta":0.85,"premium":13.832896764252695,"strike":65.98613251155625,"iv":0.652226656394453,"gamma":0.016315870570107863,"theta":-0.06277473035439136,"vega":0.051221725731895235,"rho":0.04176287744948548,"breakevenPct":1.797002009704042},{"delta":0.9,"premium":18.797222222222224,"strike":60.69444444444444,"iv":0.7811166666666667,"gamma":0.010208333333333333,"theta":-0.057319444444444444,"vega":0.03868333333333333,"rho":0.0410256988799653,"breakevenPct":1.3795009139990722}],"put":[{"delta":0.1,"premium":0.5601321585903084,"strike":65.9251101321586,"iv":0.5102744493392071,"gamma":0.015690748898678414,"theta":-0.032476651982378854,"vega":0.03837488986784141,"rho":-0.0069076768777365,"breakevenPct":16.636936648937272},{"delta":0.15,"premium":0.7987518355359764,"strike":69.59618208516886,"iv":0.44191908957415565,"gamma":0.02398737151248164,"theta":-0.03754273127753304,"vega":0.051370484581497795,"rho":-0.01033795829861366,"breakevenPct":12.259367109255333},{"delta":0.2,"premium":1.114419416243655,"strike":71.41180203045685,"iv":0.42206085025380713,"gamma":0.029446002538071066,"theta":-0.04143185279187817,"vega":0.06000019035532995,"rho":-0.013791199943903664,"breakevenPct":10.346406562666495},{"delta":0.25,"premium":1.439609771573604,"strike":72.99809644670052,"iv":0.4081966370558376,"gamma":0.03455387055837564,"theta":-0.0451755076142132,"vega":0.06809029187817259,"rho":-0.017247279369739077,"breakevenPct":8.738060610729615},{"delta":0.3,"premium":1.7648001269035531,"strike":74.58439086294416,"iv":0.39433242385786804,"gamma":0.0396617385786802,"theta":-0.04891916243654822,"vega":0.07618039340101522,"rho":-0.02070335879557449,"breakevenPct":7.129714658792734},{"delta":0.35,"premium":2.173822773972603,"strike":75.78981164383562,"iv":0.3855820205479452,"gamma":0.04242166095890411,"theta":-0.049773630136986304,"vega":0.07976904965753424,"rho":-0.024190711254759842,"breakevenPct":6.114030264171635},{"delta":0.4,"premium":2.6126070205479457,"strike":76.86001712328768,"iv":0.3786470890410959,"gamma":0.044348030821917815,"theta":-0.04960239726027397,"vega":0.08175963184931506,"rho":-0.027689166064538268,"breakevenPct":5.308748753042046},{"delta":0.45,"premium":3.051391267123288,"strike":77.93022260273973,"iv":0.3717121575342466,"gamma":0.04627440068493151,"theta":-0.04943116438356164,"vega":0.0837502140410959,"rho":-0.031187620874316688,"breakevenPct":4.503467241912459},{"delta":0.5,"premium":3.490175513698631,"strike":79.00042808219177,"iv":0.36477722602739726,"gamma":0.04820077054794521,"theta":-0.04925993150684931,"vega":0.08574079623287671,"rho":-0.03468607568409511,"breakevenPct":3.6981857307828707},{"delta":0.55,"premium":3.948065217391306,"strike":80.07173913043478,"iv":0.3580417391304348,"gamma":0.04985221739130435,"theta":-0.04884604347826086,"vega":0.08729008695652173,"rho":-0.038195349278027174,"breakevenPct":2.9158603328102584},{"delta":0.6,"premium":4.676326086956522,"strike":81.15869565217392,"iv":0.3541286956521739,"gamma":0.04761308695652174,"theta":-0.04499821739130434,"vega":0.0825944347826087,"rho":-0.04185772505983041,"breakevenPct":2.458398717998482},{"delta":0.65,"premium":5.40458695652174,"strike":82.24565217391304,"iv":0.35021565217391304,"gamma":0.04537395652173913,"theta":-0.04115039130434782,"vega":0.07789878260869565,"rho":-0.04552010084163365,"breakevenPct":2.0009371031867045},{"delta":0.7,"premium":6.132847826086957,"strike":83.33260869565217,"iv":0.34630260869565216,"gamma":0.04313482608695652,"theta":-0.0373025652173913,"vega":0.0732031304347826,"rho":-0.04918247662343689,"breakevenPct":1.5434754883749282},{"delta":0.75,"premium":6.861108695652175,"strike":84.41956521739131,"iv":0.3423895652173913,"gamma":0.04089569565217391,"theta":-0.03345473913043478,"vega":0.06850747826086956,"rho":-0.05284485240524013,"breakevenPct":1.0860138735631508},{"delta":0.8,"premium":10.13278061224491,"strike":87.97193877551021,"iv":0.3853248724489797,"gamma":0.03515293367346937,"theta":-0.029839732142857133,"vega":0.06042761479591835,"rho":-0.05847758425714942,"breakevenPct":0.7280217277575449},{"delta":0.85,"premium":16.31900510204082,"strike":94.34948979591837,"iv":0.4819447704081633,"gamma":0.025395280612244896,"theta":-0.026491517857142856,"vega":0.048469706632653056,"rho":-0.06636819194905143,"breakevenPct":0.4840139090963502},{"delta":0.9,"premium":22.505229591836738,"strike":100.72704081632654,"iv":0.578564668367347,"gamma":0.0156376275510204,"theta":-0.023143303571428568,"vega":0.03651179846938774,"rho":-0.07425879964095344,"breakevenPct":0.24000609043515497}]}},"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"}}