{"symbol":"NBR","url":"https://intraalpha.com/companies/NBR","capturedAt":"2026-10-22T20:46:29.522Z","state":"ready","quote":{"symbol":"NBR","last_price":77.8,"prev_close":81.02,"regular_close":77.8,"change":-3.22,"change_pct":-3.9743,"regular_change":-3.22,"regular_change_pct":-3.9743,"extended_change":0,"extended_change_pct":0,"bid":73.9,"ask":81.96,"bid_size":100,"ask_size":100,"volume":216523,"vwap":77.179339,"open":80.41,"high":80.41,"low":74.67,"close":77.8,"trade_count":7671,"last_trade_at":"2026-10-22T20:10:00.002596803Z","last_quote_at":"2026-10-22T20:00:00.339633048Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:28.125386148-04:00","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":"NBR","fetched_at":"2026-10-22T20:46:29.099087+00:00","name":"Nabors Industries Ltd.","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS DRILLING","country":"USA","description":"Nabors Industries Ltd. provides drilling and drilling related services for onshore and offshore oil and natural gas wells. The company is headquartered in Hamilton, Bermuda.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1230822000,"ebitda":884336000,"pe_ratio":6.1,"peg_ratio":2.896,"book_value":36.76,"dividend_per_share":null,"dividend_yield":null,"eps":13.29,"revenue_ttm":3214062000,"gross_profit_ttm":1234847000,"profit_margin":0.0769,"operating_margin_ttm":0.075,"return_on_assets_ttm":0.0328,"return_on_equity_ttm":0.223,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.022,"analyst_target_price":107.38,"analyst_number":2,"beta":1.126,"fifty_two_week_high":112.9,"fifty_two_week_low":44.04,"fifty_day_ma":86.04,"two_hundred_day_ma":83.82,"shares_outstanding":15191600,"forward_pe":56.18,"price_to_sales":0.383,"price_to_book":2.318,"ev_to_revenue":0.896,"ev_to_ebitda":2.201},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:46:29.099087+00:00"},"optionObservedAt":"2026-10-22T19:55:04.826Z","bars":[{"c":78.18,"h":78.2,"l":78.18,"n":23,"o":78.2,"t":"2026-10-15T08:00:00Z","v":360,"vw":78.19},{"c":78.71,"h":78.71,"l":78.3,"n":10,"o":78.3,"t":"2026-10-15T08:10:00Z","v":909,"vw":78.462714},{"c":78.3,"h":78.3,"l":78.3,"n":1,"o":78.3,"t":"2026-10-15T08:25:00Z","v":500,"vw":78.3},{"c":78.6,"h":78.6,"l":78.6,"n":5,"o":78.6,"t":"2026-10-15T09:20:00Z","v":631,"vw":78.6},{"c":78.2,"h":78.2,"l":78.2,"n":4,"o":78.2,"t":"2026-10-15T11:35:00Z","v":563,"vw":78.2},{"c":78.2,"h":79.51,"l":78.2,"n":20,"o":79.51,"t":"2026-10-15T11:40:00Z","v":1296,"vw":78.479586},{"c":78.81,"h":79.01,"l":78.81,"n":11,"o":79.01,"t":"2026-10-15T11:50:00Z","v":370,"vw":78.917407},{"c":77.575,"h":78.48,"l":76.88,"n":62,"o":78.48,"t":"2026-10-15T13:30:00Z","v":3078,"vw":78.214263},{"c":77.425,"h":77.425,"l":77.415,"n":20,"o":77.415,"t":"2026-10-15T13:40:00Z","v":465,"vw":77.418333},{"c":76.6,"h":77.06,"l":76.59,"n":58,"o":77.06,"t":"2026-10-15T13:45:00Z","v":1363,"vw":76.75863},{"c":75.8,"h":76.665519,"l":75.6,"n":107,"o":76.665519,"t":"2026-10-15T13:50:00Z","v":5225,"vw":76.017998},{"c":75.91,"h":75.91,"l":75.4,"n":76,"o":75.51,"t":"2026-10-15T13:55:00Z","v":3073,"vw":75.757044},{"c":75.94,"h":75.94,"l":75.8,"n":43,"o":75.82,"t":"2026-10-15T14:00:00Z","v":806,"vw":75.874},{"c":76.44,"h":76.46,"l":75.93,"n":80,"o":76.08,"t":"2026-10-15T14:05:00Z","v":3398,"vw":76.27876},{"c":76.07,"h":76.38,"l":76.07,"n":80,"o":76.38,"t":"2026-10-15T14:10:00Z","v":1655,"vw":76.175455},{"c":76.1301,"h":76.1301,"l":76.1301,"n":7,"o":76.1301,"t":"2026-10-15T14:15:00Z","v":173,"vw":76.1301},{"c":75.8,"h":76.13,"l":75.8,"n":49,"o":76.13,"t":"2026-10-15T14:20:00Z","v":459,"vw":75.965},{"c":76.08,"h":76.08,"l":75.83,"n":31,"o":75.83,"t":"2026-10-15T14:25:00Z","v":1381,"vw":75.950478},{"c":76.305,"h":76.305,"l":76.18,"n":49,"o":76.18,"t":"2026-10-15T14:30:00Z","v":1391,"vw":76.238333},{"c":76.22,"h":76.36,"l":76.2,"n":46,"o":76.32,"t":"2026-10-15T14:35:00Z","v":3967,"vw":76.218914},{"c":76.15,"h":76.2,"l":76.13,"n":33,"o":76.2,"t":"2026-10-15T14:40:00Z","v":1084,"vw":76.174394},{"c":76.205,"h":76.205,"l":76.2,"n":25,"o":76.2,"t":"2026-10-15T14:45:00Z","v":371,"vw":76.2025},{"c":76.75,"h":76.75,"l":76.59,"n":43,"o":76.59,"t":"2026-10-15T14:50:00Z","v":1206,"vw":76.665789},{"c":77.05,"h":77.05,"l":76.725,"n":84,"o":76.725,"t":"2026-10-15T15:00:00Z","v":3310,"vw":76.828056},{"c":76.39,"h":76.39,"l":76.39,"n":32,"o":76.39,"t":"2026-10-15T15:05:00Z","v":664,"vw":76.39},{"c":76.56,"h":76.56,"l":76.425,"n":38,"o":76.425,"t":"2026-10-15T15:15:00Z","v":731,"vw":76.485134},{"c":76.3,"h":76.31,"l":76.3,"n":11,"o":76.31,"t":"2026-10-15T15:20:00Z","v":456,"vw":76.305},{"c":76.12,"h":76.13,"l":76.12,"n":8,"o":76.13,"t":"2026-10-15T15:25:00Z","v":256,"vw":76.125},{"c":76.2,"h":76.21,"l":76.18,"n":13,"o":76.18,"t":"2026-10-15T15:35:00Z","v":677,"vw":76.193514},{"c":76.225,"h":76.225,"l":76.225,"n":7,"o":76.225,"t":"2026-10-15T15:40:00Z","v":269,"vw":76.225},{"c":75.88,"h":76,"l":75.88,"n":57,"o":76,"t":"2026-10-15T15:45:00Z","v":1031,"vw":75.974026},{"c":76.125,"h":76.17,"l":75.85,"n":40,"o":75.85,"t":"2026-10-15T15:50:00Z","v":1048,"vw":76.088571},{"c":76.125,"h":76.125,"l":76.125,"n":14,"o":76.125,"t":"2026-10-15T16:00:00Z","v":343,"vw":76.125},{"c":76.28,"h":76.28,"l":76.05,"n":24,"o":76.05,"t":"2026-10-15T16:05:00Z","v":766,"vw":76.162273},{"c":76.32,"h":76.36,"l":76.16,"n":85,"o":76.19,"t":"2026-10-15T16:10:00Z","v":2048,"vw":76.278211},{"c":76.03,"h":76.34,"l":76.03,"n":67,"o":76.34,"t":"2026-10-15T16:15:00Z","v":1806,"vw":76.0788},{"c":75.85,"h":75.85,"l":75.75,"n":28,"o":75.79,"t":"2026-10-15T16:20:00Z","v":654,"vw":75.81},{"c":75.83,"h":75.845,"l":75.83,"n":15,"o":75.845,"t":"2026-10-15T16:25:00Z","v":403,"vw":75.838442},{"c":76.04,"h":76.04,"l":75.96,"n":61,"o":75.96,"t":"2026-10-15T16:30:00Z","v":1635,"vw":76.001739},{"c":76.015,"h":76.16,"l":76.015,"n":25,"o":76.16,"t":"2026-10-15T16:35:00Z","v":618,"vw":76.068333},{"c":75.86,"h":75.86,"l":75.86,"n":88,"o":75.86,"t":"2026-10-15T16:40:00Z","v":1040,"vw":75.86},{"c":75.555,"h":75.68,"l":75.455,"n":97,"o":75.68,"t":"2026-10-15T16:50:00Z","v":3211,"vw":75.559143},{"c":75.74,"h":75.74,"l":75.58,"n":36,"o":75.58,"t":"2026-10-15T16:55:00Z","v":1075,"vw":75.66},{"c":75.631,"h":75.8675,"l":75.631,"n":33,"o":75.7,"t":"2026-10-15T17:00:00Z","v":3609,"vw":75.814326},{"c":76.24,"h":76.24,"l":76.005,"n":28,"o":76.005,"t":"2026-10-15T17:10:00Z","v":716,"vw":76.161667},{"c":76.34,"h":76.34,"l":76.29,"n":18,"o":76.29,"t":"2026-10-15T17:30:00Z","v":410,"vw":76.323333},{"c":76.6,"h":76.6,"l":76.35,"n":41,"o":76.35,"t":"2026-10-15T17:40:00Z","v":1690,"vw":76.520909},{"c":76.59,"h":76.75,"l":76.45,"n":37,"o":76.75,"t":"2026-10-15T17:45:00Z","v":1465,"vw":76.633101},{"c":76.74,"h":76.74,"l":76.73,"n":16,"o":76.73,"t":"2026-10-15T17:50:00Z","v":770,"vw":76.732},{"c":76.985,"h":76.985,"l":76.875,"n":63,"o":76.875,"t":"2026-10-15T17:55:00Z","v":1578,"vw":76.9075},{"c":77,"h":77.06,"l":77,"n":21,"o":77.01,"t":"2026-10-15T18:05:00Z","v":679,"vw":77.016211},{"c":76.97,"h":77.17,"l":76.97,"n":72,"o":77.11,"t":"2026-10-15T18:10:00Z","v":902,"vw":77.083333},{"c":76.775,"h":76.85,"l":76.775,"n":37,"o":76.85,"t":"2026-10-15T18:15:00Z","v":864,"vw":76.80125},{"c":76.75,"h":76.78,"l":76.75,"n":34,"o":76.78,"t":"2026-10-15T18:25:00Z","v":1070,"vw":76.758895},{"c":76.58,"h":76.58,"l":76.58,"n":28,"o":76.58,"t":"2026-10-15T18:30:00Z","v":324,"vw":76.58},{"c":76.71,"h":76.7199,"l":76.49,"n":41,"o":76.49,"t":"2026-10-15T18:40:00Z","v":1341,"vw":76.669028},{"c":76.775,"h":76.775,"l":76.7,"n":115,"o":76.7,"t":"2026-10-15T18:50:00Z","v":1526,"vw":76.717857},{"c":76.82,"h":76.86,"l":76.7504,"n":104,"o":76.8,"t":"2026-10-15T19:00:00Z","v":5395,"vw":76.805046},{"c":76.64,"h":76.755,"l":76.64,"n":27,"o":76.755,"t":"2026-10-15T19:05:00Z","v":519,"vw":76.698902},{"c":76.77,"h":76.77,"l":76.755,"n":23,"o":76.755,"t":"2026-10-15T19:10:00Z","v":429,"vw":76.76},{"c":76.67,"h":76.795,"l":76.67,"n":64,"o":76.76,"t":"2026-10-15T19:15:00Z","v":1161,"vw":76.752185},{"c":77.125,"h":77.17,"l":76.62,"n":196,"o":76.75,"t":"2026-10-15T19:20:00Z","v":7498,"vw":77.026554},{"c":76.8,"h":77.05,"l":76.8,"n":87,"o":77.05,"t":"2026-10-15T19:25:00Z","v":1165,"vw":76.858333},{"c":76.61,"h":76.75,"l":76.61,"n":46,"o":76.62,"t":"2026-10-15T19:30:00Z","v":1184,"vw":76.644667},{"c":76.54,"h":76.62,"l":76.54,"n":90,"o":76.55,"t":"2026-10-15T19:35:00Z","v":1506,"vw":76.572},{"c":76.4,"h":76.62,"l":76.4,"n":127,"o":76.61,"t":"2026-10-15T19:40:00Z","v":3074,"vw":76.557045},{"c":76.64,"h":76.74,"l":76.515,"n":152,"o":76.515,"t":"2026-10-15T19:45:00Z","v":5708,"vw":76.625103},{"c":76.64,"h":76.83,"l":76.6,"n":232,"o":76.83,"t":"2026-10-15T19:50:00Z","v":6398,"vw":76.689647},{"c":76.41,"h":76.74,"l":76.4,"n":690,"o":76.585,"t":"2026-10-15T19:55:00Z","v":25048,"vw":76.594421},{"c":76.39,"h":76.49,"l":76.39,"n":23,"o":76.41,"t":"2026-10-15T20:00:00Z","v":44285,"vw":76.390434},{"c":76.35,"h":76.39,"l":76.35,"n":20,"o":76.39,"t":"2026-10-16T09:00:00Z","v":362,"vw":76.37},{"c":76.92,"h":77.01,"l":76.92,"n":19,"o":77.01,"t":"2026-10-16T11:45:00Z","v":400,"vw":76.98541},{"c":77,"h":77,"l":77,"n":1,"o":77,"t":"2026-10-16T12:25:00Z","v":100,"vw":77},{"c":78.01,"h":78.01,"l":78.01,"n":12,"o":78.01,"t":"2026-10-16T12:55:00Z","v":544,"vw":78.01},{"c":77.4,"h":77.4,"l":77.29,"n":11,"o":77.29,"t":"2026-10-16T13:00:00Z","v":723,"vw":77.362947},{"c":77.3673,"h":77.49,"l":77.26,"n":14,"o":77.26,"t":"2026-10-16T13:30:00Z","v":4568,"vw":77.274449},{"c":77.545,"h":77.545,"l":77.545,"n":11,"o":77.545,"t":"2026-10-16T13:35:00Z","v":122,"vw":77.545},{"c":77.375,"h":77.65,"l":77.375,"n":15,"o":77.65,"t":"2026-10-16T13:40:00Z","v":505,"vw":77.466667},{"c":77.75,"h":77.75,"l":77.75,"n":8,"o":77.75,"t":"2026-10-16T13:45:00Z","v":455,"vw":77.75},{"c":77.635,"h":77.635,"l":77.51,"n":32,"o":77.51,"t":"2026-10-16T13:50:00Z","v":1067,"vw":77.5875},{"c":77.39,"h":77.75,"l":77.39,"n":59,"o":77.55,"t":"2026-10-16T13:55:00Z","v":2887,"vw":77.587919},{"c":77.8,"h":77.8,"l":77.5799,"n":53,"o":77.5799,"t":"2026-10-16T14:00:00Z","v":1866,"vw":77.740145},{"c":77.85,"h":77.85,"l":77.83,"n":40,"o":77.85,"t":"2026-10-16T14:05:00Z","v":1953,"vw":77.846953},{"c":77.7566,"h":77.86,"l":77.47,"n":71,"o":77.82,"t":"2026-10-16T14:10:00Z","v":2477,"vw":77.792028},{"c":77.75,"h":77.75,"l":77.75,"n":5,"o":77.75,"t":"2026-10-16T14:15:00Z","v":242,"vw":77.75},{"c":77.695,"h":77.695,"l":77.695,"n":17,"o":77.695,"t":"2026-10-16T14:25:00Z","v":216,"vw":77.695},{"c":78.11,"h":78.22,"l":77.97,"n":39,"o":77.97,"t":"2026-10-16T14:30:00Z","v":1000,"vw":78.053333},{"c":78.16,"h":78.16,"l":78.16,"n":11,"o":78.16,"t":"2026-10-16T14:35:00Z","v":183,"vw":78.16},{"c":77.79,"h":78.02,"l":77.79,"n":24,"o":78.02,"t":"2026-10-16T14:45:00Z","v":278,"vw":77.905},{"c":78.22,"h":78.41,"l":78.08,"n":74,"o":78.16,"t":"2026-10-16T14:50:00Z","v":4095,"vw":78.252568},{"c":78.37,"h":78.37,"l":78.34,"n":39,"o":78.36,"t":"2026-10-16T14:55:00Z","v":1308,"vw":78.362},{"c":77.94,"h":78.12,"l":77.94,"n":37,"o":78.12,"t":"2026-10-16T15:00:00Z","v":549,"vw":78.03},{"c":77.94,"h":77.95,"l":77.94,"n":31,"o":77.95,"t":"2026-10-16T15:05:00Z","v":485,"vw":77.945},{"c":77.8,"h":77.86,"l":77.79,"n":38,"o":77.79,"t":"2026-10-16T15:10:00Z","v":1081,"vw":77.815},{"c":77.555,"h":77.77,"l":77.555,"n":31,"o":77.77,"t":"2026-10-16T15:20:00Z","v":533,"vw":77.682596},{"c":77.77,"h":77.77,"l":77.77,"n":8,"o":77.77,"t":"2026-10-16T15:35:00Z","v":432,"vw":77.77},{"c":77.5925,"h":77.5925,"l":77.5925,"n":10,"o":77.5925,"t":"2026-10-16T15:50:00Z","v":160,"vw":77.5925},{"c":77.6,"h":77.6,"l":77.6,"n":15,"o":77.6,"t":"2026-10-16T15:55:00Z","v":271,"vw":77.6},{"c":77.6,"h":77.605,"l":77.6,"n":16,"o":77.605,"t":"2026-10-16T16:00:00Z","v":358,"vw":77.601667},{"c":77.67,"h":77.67,"l":77.67,"n":29,"o":77.67,"t":"2026-10-16T16:05:00Z","v":334,"vw":77.67},{"c":78.08,"h":78.08,"l":78.08,"n":9,"o":78.08,"t":"2026-10-16T16:10:00Z","v":224,"vw":78.08},{"c":78.225,"h":78.225,"l":78.225,"n":6,"o":78.225,"t":"2026-10-16T16:25:00Z","v":144,"vw":78.225},{"c":78.28,"h":78.28,"l":78.28,"n":31,"o":78.28,"t":"2026-10-16T16:35:00Z","v":381,"vw":78.28},{"c":78.51,"h":78.51,"l":78.51,"n":6,"o":78.51,"t":"2026-10-16T16:50:00Z","v":113,"vw":78.51},{"c":78.37,"h":78.37,"l":78.29,"n":36,"o":78.29,"t":"2026-10-16T16:55:00Z","v":810,"vw":78.319301},{"c":78.58,"h":78.58,"l":78.49,"n":145,"o":78.51,"t":"2026-10-16T17:00:00Z","v":7783,"vw":78.505483},{"c":78.475,"h":78.506,"l":78.475,"n":23,"o":78.475,"t":"2026-10-16T17:05:00Z","v":1093,"vw":78.4812},{"c":78.49,"h":78.49,"l":78.49,"n":8,"o":78.49,"t":"2026-10-16T17:10:00Z","v":374,"vw":78.49},{"c":78.255,"h":78.255,"l":78.255,"n":13,"o":78.255,"t":"2026-10-16T17:20:00Z","v":171,"vw":78.255},{"c":78.43,"h":78.43,"l":78.43,"n":21,"o":78.43,"t":"2026-10-16T17:25:00Z","v":450,"vw":78.43},{"c":78.425,"h":78.4251,"l":78.425,"n":25,"o":78.425,"t":"2026-10-16T17:30:00Z","v":2542,"vw":78.425017},{"c":78.08,"h":78.285,"l":78.08,"n":58,"o":78.285,"t":"2026-10-16T17:35:00Z","v":1019,"vw":78.13125},{"c":78.16,"h":78.16,"l":78.1,"n":29,"o":78.16,"t":"2026-10-16T17:40:00Z","v":735,"vw":78.148},{"c":78.18,"h":78.18,"l":78.18,"n":14,"o":78.18,"t":"2026-10-16T17:45:00Z","v":252,"vw":78.18},{"c":77.8187,"h":77.93,"l":77.8187,"n":14,"o":77.93,"t":"2026-10-16T18:05:00Z","v":440,"vw":77.867994},{"c":78.08,"h":78.08,"l":77.925,"n":38,"o":77.925,"t":"2026-10-16T18:10:00Z","v":681,"vw":78.028333},{"c":78.05,"h":78.09,"l":78.05,"n":53,"o":78.09,"t":"2026-10-16T18:15:00Z","v":912,"vw":78.06},{"c":78.21,"h":78.25,"l":77.895,"n":83,"o":77.895,"t":"2026-10-16T18:30:00Z","v":2368,"vw":78.147927},{"c":78.2229,"h":78.2229,"l":78.2229,"n":2,"o":78.2229,"t":"2026-10-16T18:35:00Z","v":134,"vw":78.2229},{"c":78.165,"h":78.165,"l":78.165,"n":4,"o":78.165,"t":"2026-10-16T18:40:00Z","v":110,"vw":78.165},{"c":78.28,"h":78.28,"l":78.28,"n":49,"o":78.28,"t":"2026-10-16T18:45:00Z","v":1073,"vw":78.28},{"c":78.36,"h":78.3699,"l":78.2,"n":86,"o":78.2,"t":"2026-10-16T18:50:00Z","v":7434,"vw":78.339324},{"c":78.475,"h":78.475,"l":78.475,"n":10,"o":78.475,"t":"2026-10-16T18:55:00Z","v":245,"vw":78.475},{"c":78.39,"h":78.39,"l":78.39,"n":46,"o":78.39,"t":"2026-10-16T19:00:00Z","v":581,"vw":78.39},{"c":78.51,"h":78.51,"l":78.13,"n":97,"o":78.17,"t":"2026-10-16T19:05:00Z","v":2544,"vw":78.272778},{"c":78.51,"h":78.51,"l":78.51,"n":23,"o":78.51,"t":"2026-10-16T19:10:00Z","v":834,"vw":78.51},{"c":78.375,"h":78.38,"l":78.375,"n":32,"o":78.38,"t":"2026-10-16T19:20:00Z","v":564,"vw":78.3775},{"c":78.3,"h":78.435,"l":78.29,"n":115,"o":78.375,"t":"2026-10-16T19:25:00Z","v":2503,"vw":78.343282},{"c":78.185,"h":78.3825,"l":78.185,"n":59,"o":78.3825,"t":"2026-10-16T19:35:00Z","v":1390,"vw":78.249643},{"c":78.19,"h":78.35,"l":78.19,"n":70,"o":78.27,"t":"2026-10-16T19:40:00Z","v":1026,"vw":78.2775},{"c":78.07,"h":78.27,"l":78.04,"n":57,"o":78.27,"t":"2026-10-16T19:45:00Z","v":1522,"vw":78.17},{"c":78.36,"h":78.56,"l":78.06,"n":214,"o":78.06,"t":"2026-10-16T19:50:00Z","v":5013,"vw":78.32},{"c":78.14,"h":78.49,"l":78.08,"n":576,"o":78.49,"t":"2026-10-16T19:55:00Z","v":11563,"vw":78.223198},{"c":78.2,"h":78.2,"l":78.1,"n":21,"o":78.1,"t":"2026-10-16T20:00:00Z","v":41102,"vw":78.199498},{"c":78.2,"h":78.2,"l":78.2,"n":2,"o":78.2,"t":"2026-10-19T08:00:00Z","v":184,"vw":78.2},{"c":77.75,"h":77.75,"l":77.75,"n":5,"o":77.75,"t":"2026-10-19T09:05:00Z","v":304,"vw":77.75},{"c":77.77,"h":77.77,"l":77.77,"n":5,"o":77.77,"t":"2026-10-19T09:10:00Z","v":363,"vw":77.77},{"c":78.2,"h":78.22,"l":78.2,"n":25,"o":78.22,"t":"2026-10-19T13:30:00Z","v":3640,"vw":78.210021},{"c":79.08,"h":79.09,"l":78.87,"n":43,"o":78.87,"t":"2026-10-19T13:40:00Z","v":2207,"vw":78.992697},{"c":79.05,"h":79.15,"l":78.82,"n":25,"o":79.15,"t":"2026-10-19T13:45:00Z","v":1204,"vw":79.091068},{"c":78.74,"h":78.74,"l":78.74,"n":5,"o":78.74,"t":"2026-10-19T13:50:00Z","v":136,"vw":78.74},{"c":77.75,"h":78.69,"l":77.75,"n":42,"o":78.69,"t":"2026-10-19T14:00:00Z","v":1666,"vw":78.400883},{"c":78.215,"h":78.31,"l":78.215,"n":14,"o":78.31,"t":"2026-10-19T14:05:00Z","v":894,"vw":78.226875},{"c":77.71,"h":77.75,"l":77.71,"n":16,"o":77.75,"t":"2026-10-19T14:10:00Z","v":651,"vw":77.742381},{"c":77.975,"h":77.975,"l":77.975,"n":7,"o":77.975,"t":"2026-10-19T14:15:00Z","v":539,"vw":77.975},{"c":77.975,"h":78.055,"l":77.975,"n":24,"o":78.055,"t":"2026-10-19T14:20:00Z","v":791,"vw":78.018077},{"c":77.975,"h":78.115,"l":77.975,"n":13,"o":78.115,"t":"2026-10-19T14:25:00Z","v":485,"vw":78.01},{"c":77.975,"h":77.975,"l":77.975,"n":4,"o":77.975,"t":"2026-10-19T14:30:00Z","v":231,"vw":77.975},{"c":78.005,"h":78.005,"l":78.005,"n":6,"o":78.005,"t":"2026-10-19T14:35:00Z","v":130,"vw":78.005},{"c":77.9751,"h":77.9751,"l":77.9751,"n":9,"o":77.9751,"t":"2026-10-19T14:40:00Z","v":283,"vw":77.9751},{"c":77.64,"h":77.64,"l":77.64,"n":14,"o":77.64,"t":"2026-10-19T14:45:00Z","v":180,"vw":77.64},{"c":77.595,"h":78.1325,"l":77.38,"n":85,"o":77.46,"t":"2026-10-19T14:50:00Z","v":1874,"vw":77.57625},{"c":77.865,"h":77.88,"l":77.645,"n":126,"o":77.82,"t":"2026-10-19T14:55:00Z","v":6054,"vw":77.837199},{"c":77.84,"h":77.84,"l":77.84,"n":6,"o":77.84,"t":"2026-10-19T15:00:00Z","v":159,"vw":77.84},{"c":77.78,"h":77.78,"l":77.78,"n":4,"o":77.78,"t":"2026-10-19T15:05:00Z","v":128,"vw":77.78},{"c":78.29,"h":78.29,"l":77.98,"n":6,"o":77.98,"t":"2026-10-19T15:10:00Z","v":646,"vw":78.057623},{"c":78.28,"h":78.28,"l":78.0575,"n":46,"o":78.0575,"t":"2026-10-19T15:15:00Z","v":1551,"vw":78.243525},{"c":78.115,"h":78.115,"l":78.115,"n":11,"o":78.115,"t":"2026-10-19T15:20:00Z","v":139,"vw":78.115},{"c":78.465,"h":78.91,"l":78.465,"n":63,"o":78.54,"t":"2026-10-19T15:35:00Z","v":2758,"vw":78.61191},{"c":78.68,"h":78.68,"l":78.68,"n":24,"o":78.68,"t":"2026-10-19T15:40:00Z","v":854,"vw":78.68},{"c":78.725,"h":78.725,"l":78.725,"n":10,"o":78.725,"t":"2026-10-19T15:55:00Z","v":343,"vw":78.725},{"c":78.81,"h":78.81,"l":78.81,"n":18,"o":78.81,"t":"2026-10-19T16:00:00Z","v":340,"vw":78.81},{"c":78.83,"h":78.83,"l":78.83,"n":8,"o":78.83,"t":"2026-10-19T16:10:00Z","v":262,"vw":78.83},{"c":78.36,"h":78.52,"l":78.36,"n":100,"o":78.52,"t":"2026-10-19T16:15:00Z","v":3151,"vw":78.464328},{"c":78.195,"h":78.21,"l":78.195,"n":31,"o":78.21,"t":"2026-10-19T16:20:00Z","v":611,"vw":78.2025},{"c":78.175,"h":78.205,"l":78.175,"n":32,"o":78.205,"t":"2026-10-19T16:25:00Z","v":508,"vw":78.186667},{"c":78.15,"h":78.19,"l":78.15,"n":35,"o":78.19,"t":"2026-10-19T16:30:00Z","v":561,"vw":78.170676},{"c":78.45,"h":78.45,"l":78.45,"n":28,"o":78.45,"t":"2026-10-19T16:40:00Z","v":555,"vw":78.45},{"c":78.47,"h":78.475,"l":78.47,"n":20,"o":78.475,"t":"2026-10-19T16:50:00Z","v":871,"vw":78.471098},{"c":78.4264,"h":78.4264,"l":78.4264,"n":12,"o":78.4264,"t":"2026-10-19T17:05:00Z","v":166,"vw":78.4264},{"c":78.16,"h":78.16,"l":78.16,"n":12,"o":78.16,"t":"2026-10-19T17:20:00Z","v":211,"vw":78.16},{"c":78.35,"h":78.35,"l":78.35,"n":5,"o":78.35,"t":"2026-10-19T17:30:00Z","v":110,"vw":78.35},{"c":78.3,"h":78.3,"l":78.3,"n":9,"o":78.3,"t":"2026-10-19T17:40:00Z","v":224,"vw":78.3},{"c":78.44,"h":78.44,"l":78.44,"n":16,"o":78.44,"t":"2026-10-19T17:45:00Z","v":468,"vw":78.44},{"c":78.45,"h":78.45,"l":78.45,"n":13,"o":78.45,"t":"2026-10-19T17:55:00Z","v":275,"vw":78.45},{"c":78.41,"h":78.41,"l":78.41,"n":14,"o":78.41,"t":"2026-10-19T18:05:00Z","v":149,"vw":78.41},{"c":78.52,"h":78.55,"l":78.52,"n":17,"o":78.55,"t":"2026-10-19T18:10:00Z","v":493,"vw":78.53},{"c":79.04,"h":79.12,"l":78.845,"n":120,"o":78.845,"t":"2026-10-19T18:15:00Z","v":9376,"vw":78.966323},{"c":78.88,"h":78.88,"l":78.88,"n":15,"o":78.88,"t":"2026-10-19T18:20:00Z","v":260,"vw":78.88},{"c":78.78,"h":78.78,"l":78.77,"n":24,"o":78.78,"t":"2026-10-19T18:25:00Z","v":525,"vw":78.776667},{"c":78.9701,"h":79.11,"l":78.9701,"n":50,"o":79.11,"t":"2026-10-19T18:40:00Z","v":1184,"vw":79.033403},{"c":79.55,"h":79.555,"l":79.51,"n":63,"o":79.555,"t":"2026-10-19T18:50:00Z","v":1965,"vw":79.545882},{"c":80,"h":80,"l":79.6875,"n":15,"o":79.6875,"t":"2026-10-19T18:55:00Z","v":302,"vw":79.84375},{"c":79.71,"h":79.72,"l":79.71,"n":27,"o":79.72,"t":"2026-10-19T19:00:00Z","v":536,"vw":79.716656},{"c":79.72,"h":80.03,"l":79.72,"n":84,"o":79.96,"t":"2026-10-19T19:05:00Z","v":3304,"vw":79.93237},{"c":79.45,"h":79.7,"l":79.45,"n":92,"o":79.63,"t":"2026-10-19T19:10:00Z","v":3807,"vw":79.591582},{"c":79.515,"h":79.515,"l":79.47,"n":27,"o":79.47,"t":"2026-10-19T19:15:00Z","v":1284,"vw":79.474237},{"c":79.36,"h":79.7599,"l":79.35,"n":26,"o":79.7599,"t":"2026-10-19T19:25:00Z","v":846,"vw":79.481618},{"c":79.39,"h":79.39,"l":79.19,"n":83,"o":79.31,"t":"2026-10-19T19:30:00Z","v":1754,"vw":79.327143},{"c":79.945,"h":79.945,"l":79.18,"n":88,"o":79.18,"t":"2026-10-19T19:35:00Z","v":1969,"vw":79.558895},{"c":79.7699,"h":79.93,"l":79.5901,"n":56,"o":79.92,"t":"2026-10-19T19:40:00Z","v":1504,"vw":79.833147},{"c":79.86,"h":79.86,"l":79.5969,"n":129,"o":79.6201,"t":"2026-10-19T19:45:00Z","v":2888,"vw":79.745249},{"c":79.7365,"h":79.85,"l":79.5801,"n":59,"o":79.5801,"t":"2026-10-19T19:50:00Z","v":1571,"vw":79.765049},{"c":80.17,"h":80.26,"l":79.62,"n":651,"o":79.6201,"t":"2026-10-19T19:55:00Z","v":27099,"vw":80.092867},{"c":80.06,"h":80.06,"l":80.06,"n":16,"o":80.06,"t":"2026-10-19T20:00:00Z","v":28384,"vw":80.06},{"c":80.1,"h":80.1,"l":80.1,"n":5,"o":80.1,"t":"2026-10-20T08:10:00Z","v":504,"vw":80.1},{"c":80.1,"h":80.1,"l":80.1,"n":2,"o":80.1,"t":"2026-10-20T08:15:00Z","v":501,"vw":80.1},{"c":79.81,"h":79.81,"l":79.81,"n":6,"o":79.81,"t":"2026-10-20T11:35:00Z","v":181,"vw":79.81},{"c":80,"h":80,"l":80,"n":4,"o":80,"t":"2026-10-20T13:00:00Z","v":201,"vw":80},{"c":81,"h":81,"l":80.87,"n":8,"o":80.87,"t":"2026-10-20T13:30:00Z","v":2343,"vw":80.882405},{"c":78.8,"h":79.18,"l":78.8,"n":19,"o":79.06,"t":"2026-10-20T13:35:00Z","v":670,"vw":79.030864},{"c":78.09,"h":78.565,"l":78.09,"n":7,"o":78.565,"t":"2026-10-20T13:40:00Z","v":608,"vw":78.187016},{"c":78.73,"h":79.005,"l":78.09,"n":50,"o":78.56,"t":"2026-10-20T13:50:00Z","v":2444,"vw":78.715115},{"c":79.53,"h":79.53,"l":79.35,"n":42,"o":79.35,"t":"2026-10-20T13:55:00Z","v":1669,"vw":79.437778},{"c":78.9,"h":79.15,"l":78.9,"n":62,"o":79.15,"t":"2026-10-20T14:05:00Z","v":2208,"vw":79.034364},{"c":79.325,"h":79.45,"l":78.845,"n":50,"o":78.99,"t":"2026-10-20T14:10:00Z","v":2485,"vw":79.245694},{"c":78.6,"h":79.32,"l":78.6,"n":26,"o":79.32,"t":"2026-10-20T14:15:00Z","v":964,"vw":79.103302},{"c":78.37,"h":78.82,"l":78.37,"n":14,"o":78.815,"t":"2026-10-20T14:20:00Z","v":1310,"vw":78.785},{"c":78.37,"h":78.37,"l":78.37,"n":6,"o":78.37,"t":"2026-10-20T14:25:00Z","v":130,"vw":78.37},{"c":78.025,"h":78.07,"l":78,"n":40,"o":78.07,"t":"2026-10-20T14:30:00Z","v":1583,"vw":78.021881},{"c":78.07,"h":78.07,"l":77.98,"n":5,"o":77.98,"t":"2026-10-20T14:35:00Z","v":296,"vw":78.025},{"c":78.385,"h":78.57,"l":78.31,"n":32,"o":78.31,"t":"2026-10-20T14:40:00Z","v":1478,"vw":78.430741},{"c":78.64,"h":78.64,"l":78.3,"n":54,"o":78.3,"t":"2026-10-20T14:45:00Z","v":1490,"vw":78.436488},{"c":78.67,"h":78.715,"l":78.645,"n":86,"o":78.67,"t":"2026-10-20T14:50:00Z","v":4778,"vw":78.67},{"c":79.04,"h":79.09,"l":78.78,"n":21,"o":78.78,"t":"2026-10-20T14:55:00Z","v":903,"vw":78.986767},{"c":79.04,"h":79.145,"l":79.04,"n":35,"o":79.145,"t":"2026-10-20T15:00:00Z","v":1023,"vw":79.075},{"c":78.82,"h":78.82,"l":78.82,"n":6,"o":78.82,"t":"2026-10-20T15:05:00Z","v":192,"vw":78.82},{"c":78.74,"h":79.04,"l":78.74,"n":38,"o":79.04,"t":"2026-10-20T15:10:00Z","v":924,"vw":78.944908},{"c":79.55,"h":79.58,"l":79.02,"n":134,"o":79.03,"t":"2026-10-20T15:15:00Z","v":4069,"vw":79.281667},{"c":79.65,"h":79.768,"l":79.65,"n":14,"o":79.768,"t":"2026-10-20T15:20:00Z","v":352,"vw":79.72731},{"c":79.645,"h":79.75,"l":79.645,"n":7,"o":79.75,"t":"2026-10-20T15:25:00Z","v":212,"vw":79.6975},{"c":79.47,"h":79.61,"l":79.47,"n":17,"o":79.61,"t":"2026-10-20T15:30:00Z","v":271,"vw":79.54},{"c":79.92,"h":79.92,"l":79.36,"n":146,"o":79.46,"t":"2026-10-20T15:35:00Z","v":6406,"vw":79.670005},{"c":79.85,"h":79.85,"l":79.85,"n":13,"o":79.85,"t":"2026-10-20T15:40:00Z","v":140,"vw":79.85},{"c":79.63,"h":79.63,"l":79.63,"n":39,"o":79.63,"t":"2026-10-20T15:45:00Z","v":1323,"vw":79.63},{"c":79.8899,"h":79.8899,"l":79.61,"n":93,"o":79.61,"t":"2026-10-20T15:50:00Z","v":3481,"vw":79.753529},{"c":80.04,"h":80.04,"l":79.955,"n":27,"o":79.955,"t":"2026-10-20T15:55:00Z","v":478,"vw":79.9975},{"c":80.305,"h":80.305,"l":80.25,"n":36,"o":80.25,"t":"2026-10-20T16:00:00Z","v":1022,"vw":80.295},{"c":80.18,"h":80.18,"l":80.15,"n":11,"o":80.15,"t":"2026-10-20T16:05:00Z","v":237,"vw":80.165},{"c":80.04,"h":80.4,"l":80.04,"n":12,"o":80.4,"t":"2026-10-20T16:20:00Z","v":492,"vw":80.321739},{"c":80.655,"h":80.655,"l":80.37,"n":117,"o":80.43,"t":"2026-10-20T16:25:00Z","v":2778,"vw":80.464286},{"c":80.68,"h":80.85,"l":80.5,"n":109,"o":80.55,"t":"2026-10-20T16:30:00Z","v":7710,"vw":80.745765},{"c":80.68,"h":80.68,"l":80.68,"n":7,"o":80.68,"t":"2026-10-20T16:35:00Z","v":132,"vw":80.68},{"c":80.67,"h":80.67,"l":80.67,"n":25,"o":80.67,"t":"2026-10-20T16:40:00Z","v":426,"vw":80.67},{"c":80.98,"h":80.98,"l":80.85,"n":62,"o":80.85,"t":"2026-10-20T16:45:00Z","v":2066,"vw":80.934103},{"c":80.96,"h":80.965,"l":80.96,"n":18,"o":80.965,"t":"2026-10-20T16:50:00Z","v":517,"vw":80.963677},{"c":80.93,"h":80.93,"l":80.93,"n":10,"o":80.93,"t":"2026-10-20T16:55:00Z","v":181,"vw":80.93},{"c":80.75,"h":80.77,"l":80.65,"n":62,"o":80.77,"t":"2026-10-20T17:00:00Z","v":1011,"vw":80.705882},{"c":80.54,"h":80.54,"l":80.54,"n":7,"o":80.54,"t":"2026-10-20T17:05:00Z","v":329,"vw":80.54},{"c":80.595,"h":80.705,"l":80.595,"n":71,"o":80.705,"t":"2026-10-20T17:10:00Z","v":1764,"vw":80.642532},{"c":80.61,"h":80.61,"l":80.51,"n":23,"o":80.595,"t":"2026-10-20T17:15:00Z","v":436,"vw":80.55875},{"c":80.43,"h":80.61,"l":80.43,"n":62,"o":80.61,"t":"2026-10-20T17:20:00Z","v":549,"vw":80.49},{"c":80.47,"h":80.47,"l":80.4,"n":38,"o":80.43,"t":"2026-10-20T17:25:00Z","v":883,"vw":80.451667},{"c":80.44,"h":80.44,"l":80.44,"n":7,"o":80.44,"t":"2026-10-20T17:30:00Z","v":250,"vw":80.44},{"c":80.555,"h":80.59,"l":80.55,"n":40,"o":80.56,"t":"2026-10-20T17:35:00Z","v":1264,"vw":80.563889},{"c":80.515,"h":80.515,"l":80.5,"n":17,"o":80.5,"t":"2026-10-20T17:40:00Z","v":381,"vw":80.5075},{"c":80.19,"h":80.29,"l":80.19,"n":55,"o":80.29,"t":"2026-10-20T17:45:00Z","v":1123,"vw":80.253211},{"c":80.255,"h":80.255,"l":80.02,"n":58,"o":80.02,"t":"2026-10-20T17:50:00Z","v":1232,"vw":80.195625},{"c":80.03,"h":80.04,"l":80.03,"n":12,"o":80.04,"t":"2026-10-20T17:55:00Z","v":240,"vw":80.035},{"c":80.3629,"h":80.3629,"l":80.05,"n":38,"o":80.05,"t":"2026-10-20T18:00:00Z","v":1209,"vw":80.242863},{"c":80.25,"h":80.25,"l":80.05,"n":62,"o":80.05,"t":"2026-10-20T18:05:00Z","v":1229,"vw":80.123334},{"c":79.98,"h":80.25,"l":79.98,"n":62,"o":80.07,"t":"2026-10-20T18:10:00Z","v":1905,"vw":80.089091},{"c":79.715,"h":80.205,"l":79.695,"n":76,"o":79.98,"t":"2026-10-20T18:15:00Z","v":1702,"vw":79.899664},{"c":79.72,"h":79.73,"l":79.69,"n":51,"o":79.69,"t":"2026-10-20T18:20:00Z","v":811,"vw":79.7075},{"c":79.735,"h":79.895,"l":79.455,"n":63,"o":79.895,"t":"2026-10-20T18:25:00Z","v":1980,"vw":79.704246},{"c":79.51,"h":79.51,"l":79.51,"n":6,"o":79.51,"t":"2026-10-20T18:30:00Z","v":118,"vw":79.51},{"c":79.52,"h":79.745,"l":79.52,"n":20,"o":79.745,"t":"2026-10-20T18:35:00Z","v":455,"vw":79.636827},{"c":79.58,"h":79.73,"l":79.58,"n":28,"o":79.73,"t":"2026-10-20T18:40:00Z","v":878,"vw":79.634517},{"c":79.49,"h":79.49,"l":79.295,"n":34,"o":79.295,"t":"2026-10-20T18:45:00Z","v":403,"vw":79.3925},{"c":79.73,"h":79.73,"l":79.505,"n":20,"o":79.505,"t":"2026-10-20T18:50:00Z","v":369,"vw":79.588333},{"c":79.6,"h":79.79,"l":79.6,"n":24,"o":79.625,"t":"2026-10-20T18:55:00Z","v":413,"vw":79.671667},{"c":79.7875,"h":79.8814,"l":79.61,"n":60,"o":79.795,"t":"2026-10-20T19:00:00Z","v":1514,"vw":79.749517},{"c":79.51,"h":79.78,"l":79.51,"n":98,"o":79.78,"t":"2026-10-20T19:05:00Z","v":2550,"vw":79.628333},{"c":79.51,"h":79.7,"l":79.505,"n":43,"o":79.505,"t":"2026-10-20T19:10:00Z","v":690,"vw":79.582},{"c":79.52,"h":79.74,"l":79.51,"n":113,"o":79.73,"t":"2026-10-20T19:15:00Z","v":3775,"vw":79.673023},{"c":79.74,"h":79.74,"l":79.53,"n":53,"o":79.74,"t":"2026-10-20T19:20:00Z","v":954,"vw":79.67},{"c":79.74,"h":79.74,"l":79.53,"n":80,"o":79.53,"t":"2026-10-20T19:25:00Z","v":1284,"vw":79.578},{"c":79.6,"h":79.74,"l":79.525,"n":163,"o":79.6,"t":"2026-10-20T19:30:00Z","v":4171,"vw":79.604797},{"c":79.53,"h":79.665,"l":79.53,"n":117,"o":79.6,"t":"2026-10-20T19:35:00Z","v":2188,"vw":79.6045},{"c":79.545,"h":79.67,"l":79.52,"n":123,"o":79.57,"t":"2026-10-20T19:40:00Z","v":2843,"vw":79.563301},{"c":80.01,"h":80.01,"l":79.475,"n":241,"o":79.54,"t":"2026-10-20T19:45:00Z","v":8002,"vw":79.623511},{"c":80.28,"h":80.28,"l":80.02,"n":72,"o":80.02,"t":"2026-10-20T19:50:00Z","v":1578,"vw":80.204},{"c":80.06,"h":80.29,"l":79.895,"n":597,"o":80.08,"t":"2026-10-20T19:55:00Z","v":16637,"vw":80.068251},{"c":80.01,"h":80.01,"l":80.01,"n":19,"o":80.01,"t":"2026-10-20T20:00:00Z","v":35816,"vw":80.01},{"c":80.59,"h":80.59,"l":79.66,"n":24,"o":79.66,"t":"2026-10-21T13:30:00Z","v":1472,"vw":79.755173},{"c":79.58,"h":79.58,"l":79.58,"n":11,"o":79.58,"t":"2026-10-21T13:40:00Z","v":192,"vw":79.58},{"c":80.35,"h":80.35,"l":80.13,"n":39,"o":80.13,"t":"2026-10-21T13:50:00Z","v":969,"vw":80.280159},{"c":80.05,"h":80.33,"l":80.05,"n":21,"o":80.33,"t":"2026-10-21T14:00:00Z","v":747,"vw":80.2025},{"c":80.67,"h":81.05,"l":80.575,"n":89,"o":81.05,"t":"2026-10-21T14:05:00Z","v":1043,"vw":80.77375},{"c":80.5101,"h":81.1988,"l":80.5101,"n":13,"o":81.02,"t":"2026-10-21T14:10:00Z","v":729,"vw":80.959233},{"c":81.02,"h":81.02,"l":80.67,"n":25,"o":80.67,"t":"2026-10-21T14:15:00Z","v":492,"vw":80.811531},{"c":81.1,"h":81.28,"l":81.03,"n":20,"o":81.28,"t":"2026-10-21T14:20:00Z","v":786,"vw":81.155884},{"c":80.93,"h":80.93,"l":80.66,"n":9,"o":80.66,"t":"2026-10-21T14:25:00Z","v":362,"vw":80.84},{"c":81.03,"h":81.03,"l":80.5301,"n":4,"o":80.5301,"t":"2026-10-21T14:30:00Z","v":402,"vw":80.78005},{"c":80.84,"h":80.84,"l":80.82,"n":12,"o":80.82,"t":"2026-10-21T14:35:00Z","v":346,"vw":80.83},{"c":80.81,"h":81.115,"l":80.74,"n":33,"o":81.115,"t":"2026-10-21T14:40:00Z","v":923,"vw":80.956499},{"c":80.79,"h":80.79,"l":80.79,"n":9,"o":80.79,"t":"2026-10-21T14:45:00Z","v":237,"vw":80.79},{"c":80.31,"h":80.31,"l":80.31,"n":10,"o":80.31,"t":"2026-10-21T15:00:00Z","v":159,"vw":80.31},{"c":80.285,"h":80.2925,"l":80.285,"n":18,"o":80.2925,"t":"2026-10-21T15:10:00Z","v":373,"vw":80.28875},{"c":79.98,"h":80.02,"l":79.98,"n":32,"o":80.02,"t":"2026-10-21T15:15:00Z","v":803,"vw":79.993333},{"c":79.73,"h":79.73,"l":79.73,"n":15,"o":79.73,"t":"2026-10-21T15:20:00Z","v":702,"vw":79.73},{"c":79.585,"h":79.64,"l":79.585,"n":36,"o":79.63,"t":"2026-10-21T15:25:00Z","v":792,"vw":79.618333},{"c":79.76,"h":79.76,"l":79.76,"n":45,"o":79.76,"t":"2026-10-21T15:35:00Z","v":794,"vw":79.76},{"c":79.75,"h":79.75,"l":79.75,"n":4,"o":79.75,"t":"2026-10-21T15:40:00Z","v":109,"vw":79.75},{"c":79.44,"h":79.6,"l":79.44,"n":52,"o":79.6,"t":"2026-10-21T16:05:00Z","v":1692,"vw":79.533333},{"c":79.69,"h":79.69,"l":79.425,"n":46,"o":79.425,"t":"2026-10-21T16:10:00Z","v":1105,"vw":79.513333},{"c":79.4,"h":79.4,"l":79.4,"n":12,"o":79.4,"t":"2026-10-21T16:20:00Z","v":359,"vw":79.4},{"c":79.295,"h":79.42,"l":79.295,"n":17,"o":79.42,"t":"2026-10-21T16:25:00Z","v":612,"vw":79.380191},{"c":79.32,"h":79.32,"l":79.32,"n":5,"o":79.32,"t":"2026-10-21T16:30:00Z","v":106,"vw":79.32},{"c":79.27,"h":79.465,"l":79.27,"n":76,"o":79.465,"t":"2026-10-21T16:35:00Z","v":1589,"vw":79.414807},{"c":79.21,"h":79.23,"l":79.21,"n":48,"o":79.21,"t":"2026-10-21T16:40:00Z","v":1142,"vw":79.214127},{"c":78.91,"h":78.94,"l":78.91,"n":35,"o":78.94,"t":"2026-10-21T17:05:00Z","v":498,"vw":78.92},{"c":78.97,"h":78.97,"l":78.67,"n":67,"o":78.67,"t":"2026-10-21T17:10:00Z","v":1342,"vw":78.859461},{"c":79.085,"h":79.085,"l":78.96,"n":22,"o":78.96,"t":"2026-10-21T17:25:00Z","v":576,"vw":79.001391},{"c":79.28,"h":79.34,"l":79.125,"n":113,"o":79.27,"t":"2026-10-21T17:30:00Z","v":2519,"vw":79.283333},{"c":79.54,"h":79.54,"l":79.54,"n":2,"o":79.54,"t":"2026-10-21T17:35:00Z","v":101,"vw":79.54},{"c":79.34,"h":79.4,"l":79.34,"n":35,"o":79.4,"t":"2026-10-21T17:45:00Z","v":503,"vw":79.367149},{"c":79.62,"h":79.62,"l":79.6,"n":48,"o":79.6,"t":"2026-10-21T17:55:00Z","v":984,"vw":79.612},{"c":79.78,"h":79.78,"l":79.78,"n":9,"o":79.78,"t":"2026-10-21T18:00:00Z","v":127,"vw":79.78},{"c":80.065,"h":80.065,"l":80.065,"n":16,"o":80.065,"t":"2026-10-21T18:10:00Z","v":383,"vw":80.065},{"c":80.1,"h":80.16,"l":80.06,"n":66,"o":80.11,"t":"2026-10-21T18:15:00Z","v":3030,"vw":80.101722},{"c":80.08,"h":80.08,"l":80,"n":49,"o":80.0025,"t":"2026-10-21T18:20:00Z","v":1585,"vw":80.0205},{"c":80.12,"h":80.12,"l":80.12,"n":13,"o":80.12,"t":"2026-10-21T18:30:00Z","v":192,"vw":80.12},{"c":80.1,"h":80.1,"l":80.1,"n":12,"o":80.1,"t":"2026-10-21T18:40:00Z","v":605,"vw":80.1},{"c":80.1,"h":80.1,"l":80.1,"n":17,"o":80.1,"t":"2026-10-21T18:45:00Z","v":399,"vw":80.1},{"c":80.23,"h":80.23,"l":80.23,"n":53,"o":80.23,"t":"2026-10-21T18:50:00Z","v":1229,"vw":80.23},{"c":80.14,"h":80.14,"l":80.14,"n":15,"o":80.14,"t":"2026-10-21T18:55:00Z","v":308,"vw":80.14},{"c":80.14,"h":80.14,"l":80.14,"n":10,"o":80.14,"t":"2026-10-21T19:00:00Z","v":113,"vw":80.14},{"c":80.335,"h":80.35,"l":80.155,"n":86,"o":80.33,"t":"2026-10-21T19:05:00Z","v":2099,"vw":80.317594},{"c":80.63,"h":80.63,"l":80.505,"n":27,"o":80.625,"t":"2026-10-21T19:10:00Z","v":1292,"vw":80.619167},{"c":80.69,"h":81,"l":80.69,"n":79,"o":80.695,"t":"2026-10-21T19:15:00Z","v":1133,"vw":80.761667},{"c":80.675,"h":80.71,"l":80.675,"n":26,"o":80.7,"t":"2026-10-21T19:20:00Z","v":1740,"vw":80.696462},{"c":80.58,"h":80.7,"l":80.58,"n":42,"o":80.7,"t":"2026-10-21T19:30:00Z","v":568,"vw":80.66},{"c":81,"h":81,"l":80.7,"n":129,"o":80.7,"t":"2026-10-21T19:35:00Z","v":4208,"vw":80.766},{"c":81.055,"h":81.3,"l":81.02,"n":340,"o":81.06,"t":"2026-10-21T19:45:00Z","v":20620,"vw":81.212512},{"c":81.165,"h":81.225,"l":80.94,"n":236,"o":81.045,"t":"2026-10-21T19:50:00Z","v":6709,"vw":81.068471},{"c":80.95,"h":81.25,"l":80.73,"n":573,"o":81.23,"t":"2026-10-21T19:55:00Z","v":15830,"vw":80.976448},{"c":81.02,"h":81.02,"l":81.02,"n":25,"o":81.02,"t":"2026-10-21T20:00:00Z","v":33837,"vw":81.02},{"c":80.98,"h":80.98,"l":80.98,"n":5,"o":80.98,"t":"2026-10-22T09:10:00Z","v":202,"vw":80.98},{"c":81.3,"h":81.3,"l":81.3,"n":2,"o":81.3,"t":"2026-10-22T09:15:00Z","v":1000,"vw":81.3},{"c":80.7,"h":81,"l":80.7,"n":27,"o":81,"t":"2026-10-22T09:30:00Z","v":471,"vw":80.845823},{"c":80.5,"h":80.5,"l":80.4,"n":3,"o":80.4,"t":"2026-10-22T09:50:00Z","v":236,"vw":80.455157},{"c":80.92,"h":80.92,"l":80.92,"n":6,"o":80.92,"t":"2026-10-22T09:55:00Z","v":324,"vw":80.92},{"c":80.71,"h":80.71,"l":80.71,"n":17,"o":80.71,"t":"2026-10-22T11:00:00Z","v":205,"vw":80.71},{"c":80.3,"h":80.3,"l":80.3,"n":6,"o":80.3,"t":"2026-10-22T12:45:00Z","v":535,"vw":80.3},{"c":80.15,"h":80.41,"l":80.145,"n":37,"o":80.41,"t":"2026-10-22T13:30:00Z","v":3767,"vw":80.321362},{"c":79.88,"h":80.315,"l":79.2001,"n":58,"o":80.315,"t":"2026-10-22T13:35:00Z","v":3574,"vw":80.014777},{"c":78.45,"h":79.88,"l":77.83,"n":42,"o":79.88,"t":"2026-10-22T13:40:00Z","v":1467,"vw":79.108014},{"c":78.905,"h":78.905,"l":78.45,"n":7,"o":78.45,"t":"2026-10-22T13:45:00Z","v":324,"vw":78.681961},{"c":78.98,"h":78.98,"l":78.23,"n":7,"o":78.23,"t":"2026-10-22T13:55:00Z","v":224,"vw":78.617681},{"c":76.98,"h":78.515,"l":76.98,"n":128,"o":78.21,"t":"2026-10-22T14:00:00Z","v":4431,"vw":77.992059},{"c":77.18,"h":78.14,"l":77.01,"n":72,"o":78.14,"t":"2026-10-22T14:05:00Z","v":2378,"vw":77.668647},{"c":76.5,"h":76.75,"l":76.22,"n":60,"o":76.75,"t":"2026-10-22T14:10:00Z","v":3331,"vw":76.567674},{"c":76.07,"h":76.07,"l":76.07,"n":3,"o":76.07,"t":"2026-10-22T14:15:00Z","v":102,"vw":76.07},{"c":76,"h":76.8928,"l":76,"n":26,"o":76.8928,"t":"2026-10-22T14:20:00Z","v":1114,"vw":76.12487},{"c":75.58,"h":75.8,"l":75.41,"n":26,"o":75.8,"t":"2026-10-22T14:25:00Z","v":1138,"vw":75.675},{"c":75.44,"h":75.59,"l":74.94,"n":147,"o":75.59,"t":"2026-10-22T14:30:00Z","v":19314,"vw":75.23925},{"c":75.41,"h":75.82,"l":75.41,"n":42,"o":75.5,"t":"2026-10-22T14:35:00Z","v":2614,"vw":75.562724},{"c":75.575,"h":75.575,"l":75.405,"n":22,"o":75.405,"t":"2026-10-22T14:40:00Z","v":2708,"vw":75.56807},{"c":75.58,"h":75.59,"l":75.3056,"n":38,"o":75.58,"t":"2026-10-22T14:45:00Z","v":1466,"vw":75.50589},{"c":75.3,"h":75.3,"l":75.3,"n":21,"o":75.3,"t":"2026-10-22T14:50:00Z","v":546,"vw":75.3},{"c":75.54,"h":75.57,"l":75.07,"n":76,"o":75.07,"t":"2026-10-22T14:55:00Z","v":1910,"vw":75.520375},{"c":76.15,"h":76.155,"l":75.86,"n":64,"o":75.98,"t":"2026-10-22T15:00:00Z","v":1761,"vw":76.0725},{"c":76.1,"h":76.345,"l":76.1,"n":44,"o":76.32,"t":"2026-10-22T15:05:00Z","v":2273,"vw":76.167021},{"c":75.43,"h":75.7,"l":75.43,"n":114,"o":75.7,"t":"2026-10-22T15:10:00Z","v":1250,"vw":75.489716},{"c":75.86,"h":75.86,"l":75.22,"n":37,"o":75.22,"t":"2026-10-22T15:15:00Z","v":943,"vw":75.525397},{"c":75.55,"h":75.92,"l":75.46,"n":74,"o":75.9,"t":"2026-10-22T15:20:00Z","v":2088,"vw":75.72555},{"c":75.31,"h":75.31,"l":75.31,"n":14,"o":75.31,"t":"2026-10-22T15:25:00Z","v":359,"vw":75.31},{"c":75.2,"h":75.43,"l":75.18,"n":36,"o":75.33,"t":"2026-10-22T15:30:00Z","v":856,"vw":75.264},{"c":75.235,"h":75.235,"l":75.235,"n":9,"o":75.235,"t":"2026-10-22T15:35:00Z","v":213,"vw":75.235},{"c":75.485,"h":75.485,"l":74.67,"n":192,"o":75.05,"t":"2026-10-22T15:40:00Z","v":7880,"vw":75.130086},{"c":75.78,"h":76.08,"l":75.2,"n":195,"o":75.2,"t":"2026-10-22T15:45:00Z","v":2975,"vw":75.893582},{"c":76.1548,"h":76.1548,"l":75.955,"n":67,"o":75.955,"t":"2026-10-22T15:50:00Z","v":1067,"vw":76.0262},{"c":76.805,"h":76.99,"l":76.42,"n":54,"o":76.71,"t":"2026-10-22T16:00:00Z","v":1218,"vw":76.746},{"c":77.26,"h":77.26,"l":77.26,"n":4,"o":77.26,"t":"2026-10-22T16:05:00Z","v":110,"vw":77.26},{"c":77.315,"h":77.315,"l":77.315,"n":13,"o":77.315,"t":"2026-10-22T16:10:00Z","v":468,"vw":77.315},{"c":77.665,"h":77.665,"l":77.59,"n":31,"o":77.59,"t":"2026-10-22T16:15:00Z","v":1026,"vw":77.62385},{"c":77.66,"h":77.665,"l":77.66,"n":12,"o":77.665,"t":"2026-10-22T16:20:00Z","v":574,"vw":77.662433},{"c":77.67,"h":77.67,"l":77.67,"n":46,"o":77.67,"t":"2026-10-22T16:25:00Z","v":1297,"vw":77.67},{"c":77.32,"h":77.43,"l":77.32,"n":12,"o":77.43,"t":"2026-10-22T16:30:00Z","v":443,"vw":77.375},{"c":77.51,"h":77.53,"l":77.51,"n":28,"o":77.53,"t":"2026-10-22T16:35:00Z","v":1434,"vw":77.526515},{"c":77.81,"h":77.81,"l":77.64,"n":80,"o":77.73,"t":"2026-10-22T16:40:00Z","v":1406,"vw":77.74125},{"c":77.685,"h":77.81,"l":77.685,"n":18,"o":77.81,"t":"2026-10-22T16:45:00Z","v":613,"vw":77.7475},{"c":77.845,"h":77.845,"l":77.845,"n":10,"o":77.845,"t":"2026-10-22T16:50:00Z","v":145,"vw":77.845},{"c":78.015,"h":78.015,"l":77.78,"n":21,"o":77.78,"t":"2026-10-22T16:55:00Z","v":662,"vw":77.8975},{"c":77.81,"h":77.81,"l":77.81,"n":4,"o":77.81,"t":"2026-10-22T17:00:00Z","v":119,"vw":77.81},{"c":77.91,"h":77.91,"l":77.91,"n":12,"o":77.91,"t":"2026-10-22T17:05:00Z","v":238,"vw":77.91},{"c":77.97,"h":77.97,"l":77.86,"n":69,"o":77.86,"t":"2026-10-22T17:10:00Z","v":1452,"vw":77.933333},{"c":77.7,"h":77.865,"l":77.685,"n":75,"o":77.865,"t":"2026-10-22T17:15:00Z","v":1453,"vw":77.739},{"c":77.72,"h":77.72,"l":77.6,"n":16,"o":77.6,"t":"2026-10-22T17:20:00Z","v":551,"vw":77.688054},{"c":77.87,"h":77.87,"l":77.73,"n":39,"o":77.73,"t":"2026-10-22T17:25:00Z","v":1171,"vw":77.781667},{"c":77.865,"h":77.87,"l":77.865,"n":41,"o":77.87,"t":"2026-10-22T17:30:00Z","v":1807,"vw":77.868889},{"c":77.94,"h":77.94,"l":77.94,"n":12,"o":77.94,"t":"2026-10-22T17:35:00Z","v":285,"vw":77.94},{"c":77.88,"h":77.88,"l":77.73,"n":28,"o":77.73,"t":"2026-10-22T17:40:00Z","v":591,"vw":77.805},{"c":77.88,"h":77.88,"l":77.62,"n":31,"o":77.875,"t":"2026-10-22T17:45:00Z","v":898,"vw":77.827},{"c":77.61,"h":77.61,"l":77.61,"n":7,"o":77.61,"t":"2026-10-22T17:50:00Z","v":215,"vw":77.61},{"c":78.21,"h":78.21,"l":78.21,"n":60,"o":78.21,"t":"2026-10-22T17:55:00Z","v":960,"vw":78.21},{"c":77.98,"h":78.03,"l":77.98,"n":48,"o":77.98,"t":"2026-10-22T18:00:00Z","v":1009,"vw":77.996667},{"c":78.14,"h":78.14,"l":78.14,"n":37,"o":78.14,"t":"2026-10-22T18:10:00Z","v":877,"vw":78.14},{"c":78.26,"h":78.26,"l":78.01,"n":62,"o":78.03,"t":"2026-10-22T18:15:00Z","v":1453,"vw":78.125},{"c":78.53,"h":78.53,"l":78.3,"n":23,"o":78.3,"t":"2026-10-22T18:20:00Z","v":402,"vw":78.372555},{"c":78.4875,"h":78.605,"l":78.09,"n":128,"o":78.25,"t":"2026-10-22T18:30:00Z","v":3992,"vw":78.431617},{"c":78.515,"h":78.515,"l":78.29,"n":40,"o":78.29,"t":"2026-10-22T18:35:00Z","v":695,"vw":78.373026},{"c":78.27,"h":78.515,"l":78.27,"n":49,"o":78.515,"t":"2026-10-22T18:40:00Z","v":1305,"vw":78.375},{"c":78.39,"h":78.39,"l":78.19,"n":43,"o":78.19,"t":"2026-10-22T18:45:00Z","v":624,"vw":78.29},{"c":78.54,"h":78.54,"l":78.48,"n":28,"o":78.48,"t":"2026-10-22T18:50:00Z","v":484,"vw":78.510673},{"c":78.7,"h":78.81,"l":78.7,"n":47,"o":78.805,"t":"2026-10-22T18:55:00Z","v":903,"vw":78.771667},{"c":78.22,"h":78.675,"l":78.04,"n":82,"o":78.67,"t":"2026-10-22T19:00:00Z","v":2129,"vw":78.32541},{"c":78.3,"h":78.3,"l":78.3,"n":42,"o":78.3,"t":"2026-10-22T19:05:00Z","v":494,"vw":78.3},{"c":78.55,"h":78.57,"l":78.3,"n":123,"o":78.3,"t":"2026-10-22T19:10:00Z","v":3340,"vw":78.485633},{"c":78.34,"h":78.435,"l":78.34,"n":25,"o":78.435,"t":"2026-10-22T19:15:00Z","v":505,"vw":78.3875},{"c":78.51,"h":78.6,"l":78.48,"n":101,"o":78.6,"t":"2026-10-22T19:20:00Z","v":1683,"vw":78.52},{"c":78.495,"h":78.495,"l":78.455,"n":43,"o":78.455,"t":"2026-10-22T19:25:00Z","v":498,"vw":78.475},{"c":78.36,"h":78.54,"l":78.26,"n":127,"o":78.54,"t":"2026-10-22T19:30:00Z","v":2244,"vw":78.408571},{"c":78.34,"h":78.38,"l":78.045,"n":174,"o":78.38,"t":"2026-10-22T19:35:00Z","v":2275,"vw":78.24192},{"c":78.05,"h":78.2,"l":78.05,"n":130,"o":78.155,"t":"2026-10-22T19:40:00Z","v":2443,"vw":78.17375},{"c":78,"h":78.175,"l":78,"n":115,"o":78.17,"t":"2026-10-22T19:45:00Z","v":1904,"vw":78.109},{"c":77.775,"h":78,"l":77.76,"n":329,"o":78,"t":"2026-10-22T19:50:00Z","v":8552,"vw":77.930851},{"c":77.93,"h":78.07,"l":77.6,"n":688,"o":77.8,"t":"2026-10-22T19:55:00Z","v":18864,"vw":77.927098},{"c":77.8,"h":77.8,"l":77.8,"n":42,"o":77.8,"t":"2026-10-22T20:00:00Z","v":32834,"vw":77.8}],"history":[{"c":74.57,"h":76.89,"l":71.66,"n":6713,"o":75.75,"t":"2024-10-21T04:00:00Z","v":328977,"vw":74.371567},{"c":71.42,"h":76.4,"l":71.22,"n":12799,"o":75.48,"t":"2024-10-22T04:00:00Z","v":686102,"vw":72.977567},{"c":70.17,"h":75.89,"l":68.66,"n":10521,"o":72.41,"t":"2024-10-23T04:00:00Z","v":536971,"vw":71.111941},{"c":72.95,"h":73.185,"l":67.86,"n":7980,"o":71.33,"t":"2024-10-24T04:00:00Z","v":428883,"vw":71.145986},{"c":75.62,"h":75.97,"l":73.52,"n":7898,"o":74.07,"t":"2024-10-25T04:00:00Z","v":374921,"vw":75.146594},{"c":72.87,"h":73.3,"l":70.32,"n":7973,"o":72.01,"t":"2024-10-28T04:00:00Z","v":344308,"vw":71.978945},{"c":73.22,"h":74.4,"l":72.105,"n":5888,"o":73.25,"t":"2024-10-29T04:00:00Z","v":228517,"vw":73.123306},{"c":74.65,"h":75.69,"l":73.235,"n":5434,"o":73.92,"t":"2024-10-30T04:00:00Z","v":237675,"vw":74.5308},{"c":74.41,"h":77.1641,"l":72.35,"n":5445,"o":75.94,"t":"2024-10-31T04:00:00Z","v":211141,"vw":74.34846},{"c":72.01,"h":75.91,"l":71.53,"n":6075,"o":75.88,"t":"2024-11-01T04:00:00Z","v":259578,"vw":72.969958},{"c":74.94,"h":76.8,"l":72.96,"n":6441,"o":74.13,"t":"2024-11-04T05:00:00Z","v":301358,"vw":75.229067},{"c":78.84,"h":79,"l":73.6,"n":6891,"o":74.89,"t":"2024-11-05T05:00:00Z","v":263070,"vw":77.384733},{"c":84.38,"h":86.1,"l":81.8,"n":12884,"o":83.55,"t":"2024-11-06T05:00:00Z","v":707992,"vw":84.247061},{"c":82.47,"h":85.01,"l":81.9,"n":6405,"o":83.96,"t":"2024-11-07T05:00:00Z","v":263420,"vw":82.901293},{"c":81.62,"h":83.25,"l":80.005,"n":8084,"o":81.43,"t":"2024-11-08T05:00:00Z","v":332080,"vw":81.403627},{"c":84.3,"h":85.85,"l":81.95,"n":9429,"o":81.95,"t":"2024-11-11T05:00:00Z","v":425206,"vw":84.39715},{"c":79.59,"h":84.6799,"l":79.17,"n":8363,"o":83.68,"t":"2024-11-12T05:00:00Z","v":345274,"vw":80.87969},{"c":76.32,"h":80.235,"l":75.33,"n":9296,"o":79.64,"t":"2024-11-13T05:00:00Z","v":363540,"vw":76.81685},{"c":74.11,"h":78.4299,"l":71.06,"n":7424,"o":76.54,"t":"2024-11-14T05:00:00Z","v":329394,"vw":73.855822},{"c":72.22,"h":75.94,"l":70.74,"n":8051,"o":74.75,"t":"2024-11-15T05:00:00Z","v":417997,"vw":72.404861},{"c":72.51,"h":74.72,"l":71.56,"n":7185,"o":74.72,"t":"2024-11-18T05:00:00Z","v":287460,"vw":72.813499},{"c":72.84,"h":73.5535,"l":70.29,"n":6002,"o":71.12,"t":"2024-11-19T05:00:00Z","v":183579,"vw":72.666795},{"c":72.54,"h":74.94,"l":70.6265,"n":6584,"o":72.65,"t":"2024-11-20T05:00:00Z","v":289491,"vw":72.293396},{"c":75.43,"h":76.71,"l":73.21,"n":8587,"o":73.21,"t":"2024-11-21T05:00:00Z","v":674860,"vw":75.390225},{"c":77.3,"h":78.97,"l":75.4,"n":8740,"o":75.88,"t":"2024-11-22T05:00:00Z","v":334594,"vw":77.305899},{"c":75.09,"h":78.0847,"l":73.38,"n":8726,"o":77.2,"t":"2024-11-25T05:00:00Z","v":340814,"vw":74.771341},{"c":73.46,"h":75.34,"l":72.55,"n":6278,"o":74.88,"t":"2024-11-26T05:00:00Z","v":219162,"vw":73.498857},{"c":73.35,"h":77,"l":72.845,"n":7380,"o":74.25,"t":"2024-11-27T05:00:00Z","v":280778,"vw":73.932557},{"c":73.43,"h":74.2,"l":72.73,"n":3313,"o":73.56,"t":"2024-11-29T05:00:00Z","v":109320,"vw":73.406533},{"c":72.56,"h":74.1362,"l":71.72,"n":7093,"o":73.05,"t":"2024-12-02T05:00:00Z","v":226504,"vw":72.541649},{"c":71.9,"h":73.95,"l":70.99,"n":7182,"o":73.59,"t":"2024-12-03T05:00:00Z","v":259925,"vw":71.835978},{"c":70.35,"h":72.57,"l":68.615,"n":7020,"o":71.27,"t":"2024-12-04T05:00:00Z","v":254161,"vw":69.96546},{"c":69.89,"h":71.98,"l":69.41,"n":6520,"o":70.63,"t":"2024-12-05T05:00:00Z","v":229074,"vw":70.055781},{"c":66.67,"h":69.67,"l":65,"n":10316,"o":69.4,"t":"2024-12-06T05:00:00Z","v":436987,"vw":66.729359},{"c":67.77,"h":68.88,"l":66.295,"n":7543,"o":67.86,"t":"2024-12-09T05:00:00Z","v":385019,"vw":67.822169},{"c":68.18,"h":69.2,"l":66.8,"n":5972,"o":68.01,"t":"2024-12-10T05:00:00Z","v":200469,"vw":68.200626},{"c":68.63,"h":70.145,"l":66.46,"n":6237,"o":69.51,"t":"2024-12-11T05:00:00Z","v":259567,"vw":68.612179},{"c":67.12,"h":68.55,"l":65.75,"n":7779,"o":68.55,"t":"2024-12-12T05:00:00Z","v":307852,"vw":66.926886},{"c":65.38,"h":67.62,"l":64.4,"n":7839,"o":67.62,"t":"2024-12-13T05:00:00Z","v":296944,"vw":65.355236},{"c":61.72,"h":64.56,"l":60.35,"n":10632,"o":64.46,"t":"2024-12-16T05:00:00Z","v":435854,"vw":61.787607},{"c":59.85,"h":60.37,"l":58,"n":12059,"o":60.25,"t":"2024-12-17T05:00:00Z","v":448096,"vw":59.24114},{"c":56.12,"h":61.37,"l":55.45,"n":11853,"o":60.29,"t":"2024-12-18T05:00:00Z","v":500519,"vw":57.683603},{"c":54.79,"h":58.28,"l":54.42,"n":9638,"o":57.4,"t":"2024-12-19T05:00:00Z","v":390516,"vw":55.367789},{"c":53.77,"h":56.21,"l":53.45,"n":8530,"o":53.9,"t":"2024-12-20T05:00:00Z","v":629819,"vw":54.260864},{"c":52.96,"h":54.505,"l":52.12,"n":8547,"o":53.74,"t":"2024-12-23T05:00:00Z","v":401702,"vw":53.325831},{"c":52.96,"h":53.235,"l":51.37,"n":4196,"o":52.93,"t":"2024-12-24T05:00:00Z","v":178928,"vw":52.602407},{"c":51.07,"h":52.7,"l":50.78,"n":7536,"o":52.52,"t":"2024-12-26T05:00:00Z","v":276603,"vw":51.424243},{"c":51.19,"h":52.2152,"l":50.225,"n":7937,"o":50.95,"t":"2024-12-27T05:00:00Z","v":319792,"vw":51.069814},{"c":54.25,"h":55.05,"l":50.1502,"n":10285,"o":51.72,"t":"2024-12-30T05:00:00Z","v":440560,"vw":53.611066},{"c":57.17,"h":58.39,"l":53.6,"n":8433,"o":54.59,"t":"2024-12-31T05:00:00Z","v":383253,"vw":57.125316},{"c":60.6,"h":60.85,"l":58.25,"n":8235,"o":59.17,"t":"2025-01-02T05:00:00Z","v":394121,"vw":59.849362},{"c":61.72,"h":61.75,"l":59.41,"n":6589,"o":60.95,"t":"2025-01-03T05:00:00Z","v":211504,"vw":60.906753},{"c":61.5,"h":63.165,"l":60.625,"n":5865,"o":62.18,"t":"2025-01-06T05:00:00Z","v":266612,"vw":61.580887},{"c":64.1,"h":64.3367,"l":61.37,"n":6584,"o":62.08,"t":"2025-01-07T05:00:00Z","v":266122,"vw":63.226802},{"c":62.24,"h":63.32,"l":61.14,"n":6836,"o":63.32,"t":"2025-01-08T05:00:00Z","v":298408,"vw":62.178722},{"c":62.72,"h":65.3,"l":61.9,"n":7090,"o":64.31,"t":"2025-01-10T05:00:00Z","v":292851,"vw":62.982902},{"c":63.45,"h":64.3363,"l":62,"n":8206,"o":62.67,"t":"2025-01-13T05:00:00Z","v":276177,"vw":63.389808},{"c":63.72,"h":64.94,"l":61.92,"n":6933,"o":62.96,"t":"2025-01-14T05:00:00Z","v":207216,"vw":63.109938},{"c":68.1,"h":68.66,"l":63.84,"n":9343,"o":64.44,"t":"2025-01-15T05:00:00Z","v":460181,"vw":67.205286},{"c":67.7,"h":68.27,"l":64.82,"n":6041,"o":66.91,"t":"2025-01-16T05:00:00Z","v":230352,"vw":66.788619},{"c":66.71,"h":69.2,"l":66.48,"n":5766,"o":67.83,"t":"2025-01-17T05:00:00Z","v":150143,"vw":67.53239},{"c":67.78,"h":68.335,"l":64,"n":7806,"o":67.01,"t":"2025-01-21T05:00:00Z","v":267494,"vw":67.085654},{"c":65.36,"h":68,"l":65.26,"n":6096,"o":67.44,"t":"2025-01-22T05:00:00Z","v":178783,"vw":66.066739},{"c":64.48,"h":66.66,"l":63.95,"n":5285,"o":66.14,"t":"2025-01-23T05:00:00Z","v":163641,"vw":64.914189},{"c":62.6,"h":65.13,"l":62.31,"n":7162,"o":64.66,"t":"2025-01-24T05:00:00Z","v":208967,"vw":63.030923},{"c":61.21,"h":65,"l":60.56,"n":7768,"o":62.24,"t":"2025-01-27T05:00:00Z","v":319378,"vw":61.736186},{"c":59.98,"h":61.485,"l":58.91,"n":7462,"o":61.29,"t":"2025-01-28T05:00:00Z","v":251320,"vw":59.899701},{"c":59.18,"h":60.59,"l":58.6,"n":6550,"o":59.26,"t":"2025-01-29T05:00:00Z","v":231506,"vw":59.361271},{"c":58.24,"h":59.8,"l":57.5,"n":6294,"o":59.42,"t":"2025-01-30T05:00:00Z","v":188392,"vw":58.308758},{"c":57.22,"h":59.3,"l":56.31,"n":6953,"o":58.31,"t":"2025-01-31T05:00:00Z","v":246463,"vw":57.70869},{"c":55.4,"h":57.62,"l":54.93,"n":7525,"o":56.81,"t":"2025-02-03T05:00:00Z","v":252273,"vw":55.850909},{"c":58.56,"h":58.65,"l":54.72,"n":6667,"o":54.77,"t":"2025-02-04T05:00:00Z","v":238164,"vw":57.825329},{"c":58.87,"h":60.47,"l":57.98,"n":5980,"o":58.7,"t":"2025-02-05T05:00:00Z","v":206932,"vw":58.965488},{"c":54.32,"h":58.3,"l":53.19,"n":9952,"o":58.25,"t":"2025-02-06T05:00:00Z","v":379525,"vw":55.125883},{"c":52.07,"h":55.17,"l":51.53,"n":8729,"o":54.31,"t":"2025-02-07T05:00:00Z","v":321138,"vw":52.680694},{"c":54.75,"h":55.85,"l":52.43,"n":9244,"o":52.74,"t":"2025-02-10T05:00:00Z","v":370583,"vw":54.703522},{"c":55.45,"h":56.81,"l":54.625,"n":6853,"o":54.98,"t":"2025-02-11T05:00:00Z","v":271521,"vw":55.637391},{"c":53.49,"h":55.59,"l":53.08,"n":6785,"o":55.35,"t":"2025-02-12T05:00:00Z","v":194722,"vw":53.746559},{"c":49.69,"h":51.52,"l":44,"n":27246,"o":51.52,"t":"2025-02-13T05:00:00Z","v":1383942,"vw":47.48326},{"c":47.2,"h":51.71,"l":46.6,"n":11632,"o":49.92,"t":"2025-02-14T05:00:00Z","v":469455,"vw":47.922267},{"c":46.08,"h":48.197,"l":45.885,"n":11394,"o":47.36,"t":"2025-02-18T05:00:00Z","v":444531,"vw":46.597845},{"c":44.36,"h":45.96,"l":44.36,"n":10339,"o":45.94,"t":"2025-02-19T05:00:00Z","v":370811,"vw":44.814865},{"c":46.07,"h":46.925,"l":43.79,"n":9178,"o":44.25,"t":"2025-02-20T05:00:00Z","v":329494,"vw":45.784153},{"c":43.23,"h":46.28,"l":42.72,"n":8910,"o":46.28,"t":"2025-02-21T05:00:00Z","v":369126,"vw":43.592591},{"c":43.83,"h":44.88,"l":42.69,"n":7023,"o":43.15,"t":"2025-02-24T05:00:00Z","v":282411,"vw":44.048866},{"c":42.27,"h":44.4699,"l":41.6025,"n":8451,"o":43.93,"t":"2025-02-25T05:00:00Z","v":329007,"vw":42.475862},{"c":40.27,"h":43.01,"l":39.79,"n":8477,"o":42.05,"t":"2025-02-26T05:00:00Z","v":338445,"vw":40.877945},{"c":39.8,"h":42.11,"l":39.745,"n":8315,"o":40.7,"t":"2025-02-27T05:00:00Z","v":349712,"vw":40.54009},{"c":40.19,"h":40.2,"l":38.37,"n":7258,"o":39.39,"t":"2025-02-28T05:00:00Z","v":338911,"vw":39.778079},{"c":37.04,"h":41.72,"l":36.41,"n":13256,"o":40.56,"t":"2025-03-03T05:00:00Z","v":660902,"vw":38.25335},{"c":38.42,"h":39.02,"l":34.42,"n":13227,"o":36.42,"t":"2025-03-04T05:00:00Z","v":741136,"vw":36.98626},{"c":38.74,"h":39.66,"l":36.9537,"n":10799,"o":37.01,"t":"2025-03-05T05:00:00Z","v":601498,"vw":38.537704},{"c":40.26,"h":40.463,"l":37.18,"n":7782,"o":38.37,"t":"2025-03-06T05:00:00Z","v":348935,"vw":39.23704},{"c":41.32,"h":42.89,"l":40.61,"n":12333,"o":41.39,"t":"2025-03-07T05:00:00Z","v":580341,"vw":41.761082},{"c":38.63,"h":41.81,"l":38.26,"n":11408,"o":41.09,"t":"2025-03-10T04:00:00Z","v":516987,"vw":39.286069},{"c":37.5,"h":40.16,"l":36.91,"n":10457,"o":39.33,"t":"2025-03-11T04:00:00Z","v":411033,"vw":37.718572},{"c":40.14,"h":40.52,"l":37.3,"n":11680,"o":37.3,"t":"2025-03-12T04:00:00Z","v":464749,"vw":39.492497},{"c":39.23,"h":42.23,"l":38.17,"n":9984,"o":39.96,"t":"2025-03-13T04:00:00Z","v":505036,"vw":39.353844},{"c":43.56,"h":43.61,"l":40.47,"n":11173,"o":40.67,"t":"2025-03-14T04:00:00Z","v":568716,"vw":42.765823},{"c":43.89,"h":44.35,"l":41.52,"n":13014,"o":43.43,"t":"2025-03-17T04:00:00Z","v":564147,"vw":43.391726},{"c":43.08,"h":44.9,"l":41.53,"n":9232,"o":44.19,"t":"2025-03-18T04:00:00Z","v":432780,"vw":43.037616},{"c":43.98,"h":44.7,"l":41.58,"n":9610,"o":41.76,"t":"2025-03-19T04:00:00Z","v":535621,"vw":43.616997},{"c":43.78,"h":44.32,"l":42.35,"n":9532,"o":43.7,"t":"2025-03-20T04:00:00Z","v":328767,"vw":43.472887},{"c":43.51,"h":44.66,"l":41.98,"n":11080,"o":42.82,"t":"2025-03-21T04:00:00Z","v":2054894,"vw":43.457659},{"c":43.14,"h":44.8,"l":42.5,"n":8990,"o":43.89,"t":"2025-03-24T04:00:00Z","v":319337,"vw":43.302465},{"c":43.54,"h":45.5923,"l":43.27,"n":9936,"o":43.71,"t":"2025-03-25T04:00:00Z","v":382105,"vw":44.218276},{"c":44.28,"h":45.685,"l":43.87,"n":8576,"o":44.08,"t":"2025-03-26T04:00:00Z","v":316118,"vw":44.533352},{"c":43.05,"h":43.85,"l":42.28,"n":6500,"o":43.85,"t":"2025-03-27T04:00:00Z","v":338772,"vw":42.977688},{"c":41.74,"h":42.81,"l":41.068,"n":6617,"o":42.79,"t":"2025-03-28T04:00:00Z","v":233184,"vw":41.753117},{"c":41.71,"h":42,"l":40.08,"n":7998,"o":40.72,"t":"2025-03-31T04:00:00Z","v":367507,"vw":41.622654},{"c":42.22,"h":42.8999,"l":40.69,"n":6572,"o":41.66,"t":"2025-04-01T04:00:00Z","v":369239,"vw":42.050331},{"c":42.84,"h":43.39,"l":40.46,"n":6060,"o":41.29,"t":"2025-04-02T04:00:00Z","v":253641,"vw":42.701846},{"c":36.68,"h":39,"l":35.84,"n":19083,"o":39,"t":"2025-04-03T04:00:00Z","v":951023,"vw":36.792318},{"c":28.95,"h":33.7,"l":28.07,"n":20139,"o":33.51,"t":"2025-04-04T04:00:00Z","v":1060042,"vw":29.806308},{"c":29.86,"h":31.52,"l":26.23,"n":14596,"o":27.71,"t":"2025-04-07T04:00:00Z","v":731132,"vw":29.076589},{"c":27.46,"h":31.7491,"l":26.36,"n":12147,"o":31.33,"t":"2025-04-08T04:00:00Z","v":553210,"vw":27.73079},{"c":32.63,"h":32.98,"l":25.1101,"n":14727,"o":26.55,"t":"2025-04-09T04:00:00Z","v":716394,"vw":29.6222},{"c":27.54,"h":31.45,"l":26.66,"n":12968,"o":31.45,"t":"2025-04-10T04:00:00Z","v":576017,"vw":27.879844},{"c":28.79,"h":28.902,"l":26.52,"n":9320,"o":27.42,"t":"2025-04-11T04:00:00Z","v":386891,"vw":28.137931},{"c":28.6,"h":30,"l":27.71,"n":6682,"o":30,"t":"2025-04-14T04:00:00Z","v":321632,"vw":28.624715},{"c":28.52,"h":29.58,"l":28.48,"n":6579,"o":28.51,"t":"2025-04-15T04:00:00Z","v":310495,"vw":28.787134},{"c":28.77,"h":30.26,"l":28.44,"n":7276,"o":28.77,"t":"2025-04-16T04:00:00Z","v":251345,"vw":29.19497},{"c":30.91,"h":31.53,"l":29.09,"n":9024,"o":29.09,"t":"2025-04-17T04:00:00Z","v":390394,"vw":30.791762},{"c":28.25,"h":30.3,"l":28,"n":8212,"o":30.08,"t":"2025-04-21T04:00:00Z","v":442145,"vw":28.388034},{"c":28.37,"h":29.4865,"l":27.14,"n":7632,"o":28.68,"t":"2025-04-22T04:00:00Z","v":346648,"vw":28.408706},{"c":27.69,"h":30.25,"l":27.22,"n":7946,"o":29.4,"t":"2025-04-23T04:00:00Z","v":338717,"vw":28.15122},{"c":29.56,"h":29.75,"l":27.95,"n":9225,"o":28.43,"t":"2025-04-24T04:00:00Z","v":486891,"vw":29.17147},{"c":29.83,"h":30.05,"l":28.69,"n":4733,"o":29.45,"t":"2025-04-25T04:00:00Z","v":201948,"vw":29.608091},{"c":29.39,"h":30.335,"l":28.86,"n":6164,"o":29.75,"t":"2025-04-28T04:00:00Z","v":236317,"vw":29.475857},{"c":28.86,"h":29.69,"l":28.3929,"n":5935,"o":29.69,"t":"2025-04-29T04:00:00Z","v":251928,"vw":29.009635},{"c":26.84,"h":28.69,"l":26.2,"n":8847,"o":28.69,"t":"2025-04-30T04:00:00Z","v":623715,"vw":26.96393},{"c":27.34,"h":28.66,"l":26.36,"n":11618,"o":27.4,"t":"2025-05-01T04:00:00Z","v":580381,"vw":27.501024},{"c":28.74,"h":29.29,"l":27.31,"n":7536,"o":28,"t":"2025-05-02T04:00:00Z","v":344736,"vw":28.602992},{"c":26.31,"h":28.32,"l":26.3,"n":7470,"o":28.25,"t":"2025-05-05T04:00:00Z","v":369886,"vw":26.977754},{"c":26.35,"h":27.48,"l":25.82,"n":8074,"o":26.51,"t":"2025-05-06T04:00:00Z","v":462009,"vw":26.601427},{"c":25.83,"h":26.91,"l":25.57,"n":7660,"o":26.73,"t":"2025-05-07T04:00:00Z","v":357299,"vw":26.066294},{"c":26.94,"h":27.48,"l":25.92,"n":8043,"o":26.16,"t":"2025-05-08T04:00:00Z","v":423947,"vw":26.90525},{"c":29.15,"h":30.1899,"l":27.44,"n":11794,"o":27.44,"t":"2025-05-09T04:00:00Z","v":685702,"vw":29.08169},{"c":31.44,"h":32.47,"l":30.91,"n":8741,"o":31.66,"t":"2025-05-12T04:00:00Z","v":481814,"vw":31.541169},{"c":31.65,"h":32.39,"l":31.085,"n":7301,"o":31.56,"t":"2025-05-13T04:00:00Z","v":334501,"vw":31.859884},{"c":32.44,"h":32.84,"l":31.14,"n":8305,"o":31.43,"t":"2025-05-14T04:00:00Z","v":450583,"vw":32.417949},{"c":30.71,"h":31.915,"l":29.62,"n":6796,"o":31.5,"t":"2025-05-15T04:00:00Z","v":348438,"vw":30.633694},{"c":29.83,"h":30.75,"l":29.45,"n":7080,"o":30.47,"t":"2025-05-16T04:00:00Z","v":371711,"vw":30.119196},{"c":27.36,"h":28.14,"l":26.67,"n":12614,"o":28.05,"t":"2025-05-19T04:00:00Z","v":751592,"vw":27.368578},{"c":26.93,"h":27.57,"l":26.76,"n":9511,"o":27.41,"t":"2025-05-20T04:00:00Z","v":423709,"vw":27.071982},{"c":24.6,"h":26.985,"l":24.4,"n":12639,"o":26.74,"t":"2025-05-21T04:00:00Z","v":824830,"vw":25.342125},{"c":25.51,"h":25.77,"l":23.27,"n":11418,"o":24.19,"t":"2025-05-22T04:00:00Z","v":670216,"vw":24.763581},{"c":26.19,"h":26.42,"l":24.36,"n":8510,"o":24.72,"t":"2025-05-23T04:00:00Z","v":431766,"vw":25.570569},{"c":26.62,"h":26.89,"l":25.4016,"n":7771,"o":26.48,"t":"2025-05-27T04:00:00Z","v":408869,"vw":26.51738},{"c":25.31,"h":27.1984,"l":25.065,"n":8551,"o":26.94,"t":"2025-05-28T04:00:00Z","v":349994,"vw":25.619623},{"c":26.41,"h":26.55,"l":25.27,"n":7952,"o":25.39,"t":"2025-05-29T04:00:00Z","v":349955,"vw":26.114317},{"c":25.81,"h":26.75,"l":25.47,"n":7405,"o":25.96,"t":"2025-05-30T04:00:00Z","v":353628,"vw":25.982816},{"c":27.18,"h":28.17,"l":26.03,"n":10036,"o":26.8,"t":"2025-06-02T04:00:00Z","v":670539,"vw":27.081003},{"c":29.87,"h":30.515,"l":26.45,"n":11966,"o":27.2,"t":"2025-06-03T04:00:00Z","v":602394,"vw":29.368363},{"c":28.9,"h":30.6,"l":28.085,"n":13036,"o":29.93,"t":"2025-06-04T04:00:00Z","v":636930,"vw":29.043751},{"c":28.5,"h":29.4468,"l":28.1101,"n":6824,"o":29.25,"t":"2025-06-05T04:00:00Z","v":294930,"vw":28.708794},{"c":30.12,"h":30.73,"l":29.11,"n":9338,"o":29.17,"t":"2025-06-06T04:00:00Z","v":446542,"vw":30.106708},{"c":32.07,"h":32.97,"l":30.755,"n":13258,"o":31,"t":"2025-06-09T04:00:00Z","v":610296,"vw":32.06663},{"c":33.85,"h":35.61,"l":32.42,"n":13666,"o":32.95,"t":"2025-06-10T04:00:00Z","v":670130,"vw":34.17096},{"c":34.39,"h":34.74,"l":33.0912,"n":10253,"o":34.32,"t":"2025-06-11T04:00:00Z","v":456197,"vw":34.171732},{"c":33.6,"h":34.32,"l":32.5,"n":6903,"o":33.73,"t":"2025-06-12T04:00:00Z","v":261009,"vw":33.68854},{"c":34.89,"h":37.5,"l":33.9,"n":14230,"o":35.53,"t":"2025-06-13T04:00:00Z","v":642457,"vw":35.135599},{"c":34.51,"h":34.7588,"l":32.72,"n":10900,"o":34.47,"t":"2025-06-16T04:00:00Z","v":456333,"vw":33.882046},{"c":34.79,"h":36.15,"l":34.05,"n":11956,"o":34.88,"t":"2025-06-17T04:00:00Z","v":664224,"vw":35.179345},{"c":33.77,"h":35.67,"l":33.57,"n":7459,"o":34.84,"t":"2025-06-18T04:00:00Z","v":360942,"vw":33.98706},{"c":32.61,"h":34.3078,"l":32.46,"n":8806,"o":33.88,"t":"2025-06-20T04:00:00Z","v":1064815,"vw":32.722381},{"c":30.57,"h":33.2025,"l":30.31,"n":9888,"o":33,"t":"2025-06-23T04:00:00Z","v":594807,"vw":31.186099},{"c":29.69,"h":30.87,"l":29.08,"n":10513,"o":29.96,"t":"2025-06-24T04:00:00Z","v":550749,"vw":29.64476},{"c":27.43,"h":29.32,"l":27.18,"n":11966,"o":29.17,"t":"2025-06-25T04:00:00Z","v":717026,"vw":27.84935},{"c":28.17,"h":28.61,"l":27.18,"n":8436,"o":27.45,"t":"2025-06-26T04:00:00Z","v":384700,"vw":28.107453},{"c":27.91,"h":28.93,"l":27.35,"n":8759,"o":28.16,"t":"2025-06-27T04:00:00Z","v":1118142,"vw":27.996543},{"c":28.02,"h":28.8,"l":27.47,"n":7206,"o":27.71,"t":"2025-06-30T04:00:00Z","v":321915,"vw":28.173932},{"c":29.58,"h":30.685,"l":27.325,"n":12049,"o":28.22,"t":"2025-07-01T04:00:00Z","v":679217,"vw":29.450236},{"c":31.36,"h":31.73,"l":29.55,"n":9989,"o":30.13,"t":"2025-07-02T04:00:00Z","v":438544,"vw":31.032872},{"c":31.16,"h":31.5137,"l":30.52,"n":4255,"o":31.26,"t":"2025-07-03T04:00:00Z","v":172120,"vw":31.048018},{"c":31.76,"h":32.76,"l":30.04,"n":9601,"o":30.74,"t":"2025-07-07T04:00:00Z","v":476109,"vw":31.664186},{"c":34.19,"h":34.65,"l":31.785,"n":13055,"o":32.06,"t":"2025-07-08T04:00:00Z","v":651390,"vw":33.943231},{"c":34.36,"h":34.9,"l":33.78,"n":8350,"o":33.94,"t":"2025-07-09T04:00:00Z","v":401037,"vw":34.286754},{"c":34.67,"h":35.655,"l":33.28,"n":9000,"o":33.91,"t":"2025-07-10T04:00:00Z","v":457434,"vw":34.783068},{"c":34.12,"h":35.04,"l":33.915,"n":5796,"o":34.08,"t":"2025-07-11T04:00:00Z","v":244305,"vw":34.225732},{"c":32.83,"h":33.765,"l":31.87,"n":9613,"o":33.45,"t":"2025-07-14T04:00:00Z","v":537580,"vw":32.720741},{"c":30.85,"h":32.65,"l":30.03,"n":14410,"o":31.99,"t":"2025-07-15T04:00:00Z","v":766668,"vw":30.839613},{"c":30.24,"h":31.21,"l":29.895,"n":7721,"o":30.78,"t":"2025-07-16T04:00:00Z","v":353786,"vw":30.340151},{"c":31.59,"h":31.775,"l":29.5,"n":7948,"o":29.5,"t":"2025-07-17T04:00:00Z","v":393071,"vw":31.255459},{"c":30.12,"h":32.6,"l":29.974,"n":7750,"o":32.21,"t":"2025-07-18T04:00:00Z","v":372536,"vw":30.648932},{"c":30.44,"h":30.95,"l":30.13,"n":6996,"o":30.66,"t":"2025-07-21T04:00:00Z","v":308723,"vw":30.490339},{"c":32.26,"h":32.31,"l":30.15,"n":8469,"o":30.15,"t":"2025-07-22T04:00:00Z","v":515082,"vw":31.876589},{"c":34.66,"h":34.8,"l":32.28,"n":12662,"o":32.75,"t":"2025-07-23T04:00:00Z","v":622336,"vw":34.248866},{"c":33.29,"h":35.3,"l":32.23,"n":12859,"o":34.26,"t":"2025-07-24T04:00:00Z","v":717558,"vw":33.508256},{"c":33.16,"h":33.74,"l":32.05,"n":7932,"o":33.74,"t":"2025-07-25T04:00:00Z","v":382882,"vw":32.943034},{"c":35.29,"h":35.55,"l":33.2,"n":11750,"o":33.84,"t":"2025-07-28T04:00:00Z","v":826918,"vw":35.053423},{"c":33.45,"h":35.35,"l":32.6,"n":10926,"o":35.35,"t":"2025-07-29T04:00:00Z","v":608422,"vw":33.596989},{"c":34.19,"h":35.51,"l":31.663,"n":17516,"o":33.44,"t":"2025-07-30T04:00:00Z","v":929470,"vw":33.695325},{"c":34.78,"h":35.37,"l":33.4101,"n":11342,"o":33.82,"t":"2025-07-31T04:00:00Z","v":512360,"vw":34.45662},{"c":31.66,"h":33.86,"l":31.59,"n":10644,"o":33.86,"t":"2025-08-01T04:00:00Z","v":491354,"vw":32.09306},{"c":31.9,"h":32.09,"l":30.9,"n":7587,"o":31.42,"t":"2025-08-04T04:00:00Z","v":321173,"vw":31.759024},{"c":34,"h":34.17,"l":31.885,"n":11866,"o":32.47,"t":"2025-08-05T04:00:00Z","v":586367,"vw":33.362077},{"c":33.6,"h":35.3558,"l":33.22,"n":8228,"o":34.28,"t":"2025-08-06T04:00:00Z","v":348460,"vw":34.069565},{"c":33.36,"h":35.6547,"l":33.11,"n":7948,"o":34.26,"t":"2025-08-07T04:00:00Z","v":473107,"vw":33.832732},{"c":35.48,"h":35.52,"l":33.44,"n":10378,"o":33.8,"t":"2025-08-08T04:00:00Z","v":950566,"vw":34.856346},{"c":33.86,"h":36.78,"l":33.86,"n":8627,"o":35.99,"t":"2025-08-11T04:00:00Z","v":420377,"vw":34.82776},{"c":35.41,"h":36.09,"l":33.9001,"n":8862,"o":34.58,"t":"2025-08-12T04:00:00Z","v":337230,"vw":35.232331},{"c":35.67,"h":35.75,"l":34.17,"n":10796,"o":35.16,"t":"2025-08-13T04:00:00Z","v":756650,"vw":35.415931},{"c":33.57,"h":36,"l":32.845,"n":11082,"o":35.17,"t":"2025-08-14T04:00:00Z","v":639538,"vw":33.667743},{"c":32.45,"h":33.38,"l":32.07,"n":8430,"o":33.22,"t":"2025-08-15T04:00:00Z","v":485806,"vw":32.680416},{"c":31.58,"h":32.69,"l":31.57,"n":7637,"o":32.46,"t":"2025-08-18T04:00:00Z","v":369807,"vw":31.979624},{"c":31.73,"h":32.84,"l":31.1,"n":5995,"o":31.82,"t":"2025-08-19T04:00:00Z","v":283098,"vw":31.732487},{"c":35.97,"h":37.33,"l":31.22,"n":15426,"o":31.92,"t":"2025-08-20T04:00:00Z","v":1276134,"vw":35.665062},{"c":33.5,"h":35.84,"l":32.7,"n":17045,"o":35.84,"t":"2025-08-21T04:00:00Z","v":875743,"vw":33.60069},{"c":36.05,"h":37.4044,"l":33.658,"n":16938,"o":33.75,"t":"2025-08-22T04:00:00Z","v":1421517,"vw":36.268616},{"c":35.78,"h":36.5834,"l":35.365,"n":7858,"o":36.5,"t":"2025-08-25T04:00:00Z","v":337557,"vw":35.859596},{"c":34.63,"h":35.61,"l":34.4043,"n":7641,"o":35.45,"t":"2025-08-26T04:00:00Z","v":317845,"vw":34.789207},{"c":36.19,"h":36.48,"l":34.41,"n":7832,"o":35.32,"t":"2025-08-27T04:00:00Z","v":385312,"vw":35.890004},{"c":36.33,"h":36.75,"l":35.6101,"n":6137,"o":36.495,"t":"2025-08-28T04:00:00Z","v":258041,"vw":36.248899},{"c":37.28,"h":37.45,"l":36.29,"n":7023,"o":36.6,"t":"2025-08-29T04:00:00Z","v":316838,"vw":37.069065},{"c":37.08,"h":37.08,"l":35.04,"n":7544,"o":36.52,"t":"2025-09-02T04:00:00Z","v":392473,"vw":36.37263},{"c":35.33,"h":37.09,"l":34.8,"n":7663,"o":36.68,"t":"2025-09-03T04:00:00Z","v":459026,"vw":35.402463},{"c":37.78,"h":38.25,"l":34.7,"n":8283,"o":34.92,"t":"2025-09-04T04:00:00Z","v":348723,"vw":37.32959},{"c":38.41,"h":39.25,"l":37.225,"n":10232,"o":37.52,"t":"2025-09-05T04:00:00Z","v":449583,"vw":38.408104},{"c":39.11,"h":39.44,"l":37.96,"n":9594,"o":38.73,"t":"2025-09-08T04:00:00Z","v":390465,"vw":38.845446},{"c":40.25,"h":40.41,"l":39.26,"n":8278,"o":39.26,"t":"2025-09-09T04:00:00Z","v":478976,"vw":40.031629},{"c":42.47,"h":42.47,"l":40.58,"n":9689,"o":40.745,"t":"2025-09-10T04:00:00Z","v":495346,"vw":41.668947},{"c":42.5,"h":42.825,"l":41,"n":9869,"o":41.67,"t":"2025-09-11T04:00:00Z","v":794088,"vw":41.711032},{"c":42.36,"h":44.005,"l":41.95,"n":9450,"o":43.21,"t":"2025-09-12T04:00:00Z","v":697574,"vw":42.799636},{"c":41.55,"h":43.15,"l":40.8915,"n":8149,"o":43.12,"t":"2025-09-15T04:00:00Z","v":497618,"vw":41.779534},{"c":41.65,"h":42.84,"l":41.17,"n":8393,"o":41.67,"t":"2025-09-16T04:00:00Z","v":425439,"vw":41.939797},{"c":40.51,"h":42.31,"l":39.91,"n":9699,"o":41.21,"t":"2025-09-17T04:00:00Z","v":460358,"vw":41.02344},{"c":39.25,"h":41.17,"l":39.11,"n":11238,"o":41.15,"t":"2025-09-18T04:00:00Z","v":433975,"vw":39.530278},{"c":37.62,"h":39.5,"l":37.58,"n":8868,"o":39,"t":"2025-09-19T04:00:00Z","v":951065,"vw":37.862102},{"c":38.78,"h":39.51,"l":36.62,"n":7859,"o":37.51,"t":"2025-09-22T04:00:00Z","v":528399,"vw":38.431787},{"c":40.86,"h":43.03,"l":39.3,"n":11497,"o":39.33,"t":"2025-09-23T04:00:00Z","v":597166,"vw":41.685579},{"c":40.84,"h":42.3351,"l":40.82,"n":8132,"o":41.94,"t":"2025-09-24T04:00:00Z","v":374875,"vw":41.511827},{"c":40,"h":40.855,"l":39.215,"n":8543,"o":40,"t":"2025-09-25T04:00:00Z","v":372602,"vw":40.006797},{"c":41.67,"h":42.8,"l":40.21,"n":8637,"o":40.21,"t":"2025-09-26T04:00:00Z","v":357038,"vw":41.593699},{"c":41.46,"h":41.795,"l":40.9,"n":9898,"o":41.42,"t":"2025-09-29T04:00:00Z","v":487386,"vw":41.433616},{"c":40.87,"h":41.33,"l":39.111,"n":7432,"o":40.76,"t":"2025-09-30T04:00:00Z","v":391769,"vw":40.287414},{"c":41.61,"h":42.225,"l":39.86,"n":6678,"o":40.31,"t":"2025-10-01T04:00:00Z","v":234890,"vw":41.356611},{"c":40.99,"h":41.87,"l":40.5946,"n":6302,"o":40.67,"t":"2025-10-02T04:00:00Z","v":284792,"vw":41.021021},{"c":42.78,"h":43.15,"l":41.2,"n":7688,"o":41.48,"t":"2025-10-03T04:00:00Z","v":480725,"vw":42.428097},{"c":44.58,"h":45.32,"l":43,"n":7501,"o":44,"t":"2025-10-06T04:00:00Z","v":342725,"vw":44.608258},{"c":43.79,"h":46.3,"l":43.435,"n":7737,"o":44.74,"t":"2025-10-07T04:00:00Z","v":325094,"vw":44.269295},{"c":43.13,"h":44.38,"l":42.59,"n":5636,"o":44.32,"t":"2025-10-08T04:00:00Z","v":234656,"vw":43.25208},{"c":41.71,"h":44.36,"l":41.17,"n":6106,"o":43.68,"t":"2025-10-09T04:00:00Z","v":280265,"vw":42.007601},{"c":36.99,"h":41.9999,"l":36.6601,"n":11568,"o":40.83,"t":"2025-10-10T04:00:00Z","v":641309,"vw":38.148095},{"c":40.51,"h":40.82,"l":37.21,"n":8761,"o":37.98,"t":"2025-10-13T04:00:00Z","v":338552,"vw":39.790538},{"c":40.09,"h":40.55,"l":39.15,"n":6155,"o":39.15,"t":"2025-10-14T04:00:00Z","v":192513,"vw":40.038255},{"c":39.46,"h":41.4,"l":39.26,"n":7403,"o":40.59,"t":"2025-10-15T04:00:00Z","v":463001,"vw":39.793774},{"c":40.32,"h":40.7599,"l":39.1841,"n":6591,"o":39.68,"t":"2025-10-16T04:00:00Z","v":237380,"vw":39.99336},{"c":39.88,"h":40.9,"l":39.22,"n":7013,"o":39.96,"t":"2025-10-17T04:00:00Z","v":277765,"vw":39.859114},{"c":41,"h":41.5,"l":39.84,"n":5617,"o":40.19,"t":"2025-10-20T04:00:00Z","v":355150,"vw":40.656611},{"c":40.95,"h":42.145,"l":40.55,"n":6633,"o":41.08,"t":"2025-10-21T04:00:00Z","v":323533,"vw":41.291952},{"c":41.7,"h":42.63,"l":40.78,"n":6023,"o":41.16,"t":"2025-10-22T04:00:00Z","v":275580,"vw":41.669394},{"c":46.38,"h":46.66,"l":43.406,"n":9778,"o":43.55,"t":"2025-10-23T04:00:00Z","v":499618,"vw":45.464987},{"c":47.34,"h":48.43,"l":46.2,"n":7425,"o":46.2,"t":"2025-10-24T04:00:00Z","v":328883,"vw":47.520568},{"c":47.25,"h":48.54,"l":46.525,"n":5897,"o":48.5,"t":"2025-10-27T04:00:00Z","v":214878,"vw":47.309971},{"c":47.17,"h":47.65,"l":45.91,"n":7651,"o":47.25,"t":"2025-10-28T04:00:00Z","v":320200,"vw":47.044411},{"c":51.98,"h":52.1,"l":48.94,"n":16077,"o":49.8,"t":"2025-10-29T04:00:00Z","v":936416,"vw":51.007084},{"c":49.34,"h":53.82,"l":49.22,"n":13316,"o":52.33,"t":"2025-10-30T04:00:00Z","v":592456,"vw":51.255736},{"c":48.52,"h":49.62,"l":47.63,"n":7291,"o":49.62,"t":"2025-10-31T04:00:00Z","v":314772,"vw":48.472565},{"c":53.9,"h":55.115,"l":49,"n":12996,"o":49.39,"t":"2025-11-03T05:00:00Z","v":639304,"vw":53.378859},{"c":51.79,"h":53.39,"l":51,"n":8395,"o":52.38,"t":"2025-11-04T05:00:00Z","v":404062,"vw":51.927161},{"c":51.84,"h":53.6,"l":51.56,"n":7520,"o":52.5,"t":"2025-11-05T05:00:00Z","v":334017,"vw":52.49143},{"c":51.64,"h":52.6,"l":50.27,"n":7667,"o":51.59,"t":"2025-11-06T05:00:00Z","v":317005,"vw":51.556154},{"c":51.55,"h":52.3,"l":49.64,"n":6621,"o":51.44,"t":"2025-11-07T05:00:00Z","v":281324,"vw":51.273486},{"c":52.12,"h":53.04,"l":51.2666,"n":6147,"o":52.9,"t":"2025-11-10T05:00:00Z","v":273638,"vw":52.308233},{"c":51.79,"h":54.11,"l":51.57,"n":7781,"o":52.47,"t":"2025-11-11T05:00:00Z","v":388868,"vw":52.659063},{"c":48.44,"h":52.32,"l":48.285,"n":8491,"o":51.6,"t":"2025-11-12T05:00:00Z","v":317690,"vw":49.256914},{"c":48.58,"h":49.51,"l":47.46,"n":9409,"o":48.47,"t":"2025-11-13T05:00:00Z","v":388387,"vw":48.452082},{"c":49.37,"h":49.91,"l":47.24,"n":6058,"o":47.94,"t":"2025-11-14T05:00:00Z","v":181297,"vw":49.174371},{"c":47.38,"h":50.28,"l":46.51,"n":8116,"o":49.5,"t":"2025-11-17T05:00:00Z","v":350068,"vw":47.585209},{"c":46.85,"h":47.555,"l":46.04,"n":10718,"o":46.04,"t":"2025-11-18T05:00:00Z","v":574455,"vw":46.862993},{"c":46.54,"h":47.09,"l":44.04,"n":10018,"o":45.57,"t":"2025-11-19T05:00:00Z","v":693057,"vw":46.4387},{"c":46.24,"h":48.51,"l":45.55,"n":8865,"o":47.17,"t":"2025-11-20T05:00:00Z","v":328273,"vw":46.608265},{"c":46.19,"h":46.79,"l":44.93,"n":10243,"o":45.92,"t":"2025-11-21T05:00:00Z","v":625505,"vw":46.05141},{"c":46.55,"h":47.135,"l":45.1,"n":8284,"o":45.71,"t":"2025-11-24T05:00:00Z","v":483008,"vw":46.569394},{"c":50.3,"h":50.47,"l":45.5,"n":10312,"o":46.34,"t":"2025-11-25T05:00:00Z","v":483352,"vw":49.112791},{"c":49.85,"h":50.64,"l":49.09,"n":5717,"o":49.5,"t":"2025-11-26T05:00:00Z","v":247489,"vw":49.82348},{"c":49.87,"h":50.63,"l":49.248,"n":3584,"o":50,"t":"2025-11-28T05:00:00Z","v":145038,"vw":50.017325},{"c":51.44,"h":51.4578,"l":49.85,"n":8279,"o":50.07,"t":"2025-12-01T05:00:00Z","v":360652,"vw":50.994784},{"c":50.08,"h":51.455,"l":49.985,"n":9087,"o":51.26,"t":"2025-12-02T05:00:00Z","v":545336,"vw":50.650721},{"c":54.93,"h":55.44,"l":50.205,"n":12419,"o":50.39,"t":"2025-12-03T05:00:00Z","v":824253,"vw":53.654251},{"c":56.91,"h":57.14,"l":53.9101,"n":8961,"o":55.07,"t":"2025-12-04T05:00:00Z","v":405403,"vw":56.157708},{"c":58.42,"h":59,"l":56.65,"n":9579,"o":56.65,"t":"2025-12-05T05:00:00Z","v":456841,"vw":58.285323},{"c":55.09,"h":58.69,"l":54.9,"n":8620,"o":58.18,"t":"2025-12-08T05:00:00Z","v":300487,"vw":56.026565},{"c":56.31,"h":56.74,"l":55.37,"n":6017,"o":55.37,"t":"2025-12-09T05:00:00Z","v":217130,"vw":56.241886},{"c":57.06,"h":58.39,"l":54.74,"n":8480,"o":55.27,"t":"2025-12-10T05:00:00Z","v":339348,"vw":57.061363},{"c":57.07,"h":57.83,"l":55,"n":5350,"o":56.4,"t":"2025-12-11T05:00:00Z","v":209956,"vw":56.839436},{"c":54.63,"h":57.59,"l":54.18,"n":5364,"o":57.14,"t":"2025-12-12T05:00:00Z","v":200272,"vw":54.878748},{"c":53.54,"h":55.855,"l":53.51,"n":7377,"o":55.24,"t":"2025-12-15T05:00:00Z","v":487194,"vw":53.777584},{"c":50.06,"h":53.38,"l":49.23,"n":11958,"o":53.38,"t":"2025-12-16T05:00:00Z","v":536674,"vw":50.343301},{"c":50.8,"h":51.32,"l":49,"n":8207,"o":50.27,"t":"2025-12-17T05:00:00Z","v":341843,"vw":50.249565},{"c":51.14,"h":54.01,"l":49.09,"n":7824,"o":53.5,"t":"2025-12-18T05:00:00Z","v":364834,"vw":51.246532},{"c":51.26,"h":52.36,"l":50.85,"n":7044,"o":51.43,"t":"2025-12-19T05:00:00Z","v":632143,"vw":51.276321},{"c":51.88,"h":53.74,"l":51.57,"n":4983,"o":52.12,"t":"2025-12-22T05:00:00Z","v":209983,"vw":52.14243},{"c":52.25,"h":52.905,"l":51.61,"n":4965,"o":52.51,"t":"2025-12-23T05:00:00Z","v":219787,"vw":52.357886},{"c":52.94,"h":52.989,"l":51.6601,"n":2673,"o":52.18,"t":"2025-12-24T05:00:00Z","v":84438,"vw":52.561879},{"c":52.64,"h":53.18,"l":52.07,"n":4352,"o":52.55,"t":"2025-12-26T05:00:00Z","v":145388,"vw":52.503315},{"c":53.3,"h":53.88,"l":52.72,"n":5532,"o":52.72,"t":"2025-12-29T05:00:00Z","v":159256,"vw":53.420644},{"c":55.21,"h":55.4,"l":53.36,"n":6087,"o":53.36,"t":"2025-12-30T05:00:00Z","v":243992,"vw":54.925397},{"c":54.3,"h":55.6686,"l":53.37,"n":7422,"o":55.31,"t":"2025-12-31T05:00:00Z","v":342598,"vw":54.29154},{"c":55.4,"h":56.5,"l":53.45,"n":7914,"o":54.4,"t":"2026-01-02T05:00:00Z","v":317950,"vw":55.476429},{"c":58.25,"h":58.88,"l":55.19,"n":11509,"o":58.32,"t":"2026-01-05T05:00:00Z","v":639883,"vw":57.73338},{"c":60.77,"h":61.2,"l":58.35,"n":11298,"o":59,"t":"2026-01-06T05:00:00Z","v":485760,"vw":60.180629},{"c":60.6,"h":62.11,"l":59.869,"n":10801,"o":60.3,"t":"2026-01-07T05:00:00Z","v":548916,"vw":61.195633},{"c":64.7,"h":65.53,"l":60.55,"n":11333,"o":60.55,"t":"2026-01-08T05:00:00Z","v":740486,"vw":64.254611},{"c":63.41,"h":65.68,"l":62.29,"n":8744,"o":65.01,"t":"2026-01-09T05:00:00Z","v":378439,"vw":63.501467},{"c":60.46,"h":63.545,"l":59.81,"n":7031,"o":63.32,"t":"2026-01-12T05:00:00Z","v":328758,"vw":60.942457},{"c":62.2,"h":62.97,"l":61.557,"n":6199,"o":61.98,"t":"2026-01-13T05:00:00Z","v":229342,"vw":62.245389},{"c":63.45,"h":64.98,"l":62.415,"n":7803,"o":63.1,"t":"2026-01-14T05:00:00Z","v":314174,"vw":63.45579},{"c":61.88,"h":62.93,"l":61.24,"n":8388,"o":62.5,"t":"2026-01-15T05:00:00Z","v":503063,"vw":61.937861},{"c":62.06,"h":63.16,"l":61.6,"n":5619,"o":63.16,"t":"2026-01-16T05:00:00Z","v":204266,"vw":62.136573},{"c":62.23,"h":63,"l":60.5,"n":7198,"o":62.15,"t":"2026-01-20T05:00:00Z","v":342338,"vw":61.968867},{"c":65.79,"h":66.5864,"l":63.34,"n":8048,"o":63.34,"t":"2026-01-21T05:00:00Z","v":359337,"vw":65.392014},{"c":65.06,"h":66.54,"l":64.24,"n":6193,"o":65.26,"t":"2026-01-22T05:00:00Z","v":274426,"vw":65.214221},{"c":64.96,"h":68.2,"l":64.79,"n":6224,"o":66.6,"t":"2026-01-23T05:00:00Z","v":329728,"vw":65.980528},{"c":66.34,"h":66.943,"l":65,"n":5950,"o":66.2,"t":"2026-01-26T05:00:00Z","v":293442,"vw":66.169626},{"c":67.26,"h":68.4,"l":66.62,"n":5884,"o":67.5,"t":"2026-01-27T05:00:00Z","v":238332,"vw":67.382297},{"c":66.07,"h":68.52,"l":65.355,"n":6272,"o":68.24,"t":"2026-01-28T05:00:00Z","v":241278,"vw":66.510828},{"c":67.06,"h":70.61,"l":66.16,"n":8312,"o":68.69,"t":"2026-01-29T05:00:00Z","v":345416,"vw":67.390411},{"c":66.84,"h":67.39,"l":64.88,"n":7611,"o":66.11,"t":"2026-01-30T05:00:00Z","v":277198,"vw":66.244437},{"c":66.13,"h":67.59,"l":63.23,"n":7167,"o":64.125,"t":"2026-02-02T05:00:00Z","v":274992,"vw":65.942743},{"c":69.08,"h":69.71,"l":67.0409,"n":7759,"o":67.5,"t":"2026-02-03T05:00:00Z","v":412434,"vw":68.740785},{"c":68.64,"h":70.55,"l":66.8,"n":9380,"o":69.31,"t":"2026-02-04T05:00:00Z","v":328793,"vw":68.45148},{"c":66.89,"h":67.83,"l":64.68,"n":7144,"o":66.64,"t":"2026-02-05T05:00:00Z","v":266685,"vw":66.557321},{"c":69.78,"h":70.2669,"l":66.94,"n":7731,"o":66.94,"t":"2026-02-06T05:00:00Z","v":349642,"vw":69.63275},{"c":70.42,"h":72.06,"l":69.7,"n":7711,"o":70.62,"t":"2026-02-09T05:00:00Z","v":265853,"vw":70.805771},{"c":68.34,"h":70.46,"l":67.75,"n":6627,"o":70.4,"t":"2026-02-10T05:00:00Z","v":341283,"vw":68.541773},{"c":70.88,"h":71.47,"l":68.37,"n":9089,"o":69.68,"t":"2026-02-11T05:00:00Z","v":405679,"vw":70.40226},{"c":63.88,"h":69,"l":62.19,"n":15665,"o":66.5,"t":"2026-02-12T05:00:00Z","v":903614,"vw":64.331333},{"c":68.1,"h":70.53,"l":63.52,"n":11465,"o":63.52,"t":"2026-02-13T05:00:00Z","v":519702,"vw":68.601726},{"c":71.91,"h":72.5,"l":67.92,"n":11723,"o":69.33,"t":"2026-02-17T05:00:00Z","v":936075,"vw":71.382767},{"c":75.3,"h":75.57,"l":72.5875,"n":12060,"o":73.44,"t":"2026-02-18T05:00:00Z","v":685517,"vw":74.42978},{"c":76.61,"h":76.84,"l":74.72,"n":9872,"o":76.16,"t":"2026-02-19T05:00:00Z","v":447969,"vw":75.867558},{"c":78.19,"h":78.26,"l":74.55,"n":7920,"o":74.98,"t":"2026-02-20T05:00:00Z","v":353233,"vw":76.953474},{"c":77.58,"h":80.32,"l":77.2,"n":9102,"o":77.84,"t":"2026-02-23T05:00:00Z","v":364429,"vw":78.435312},{"c":77.77,"h":79.46,"l":76.38,"n":8256,"o":78.59,"t":"2026-02-24T05:00:00Z","v":407148,"vw":77.758178},{"c":77.95,"h":80.2,"l":77.08,"n":9049,"o":80.13,"t":"2026-02-25T05:00:00Z","v":398670,"vw":78.322089},{"c":77.8,"h":78.71,"l":75.46,"n":7378,"o":75.96,"t":"2026-02-26T05:00:00Z","v":358959,"vw":77.728932},{"c":78.12,"h":78.75,"l":76.3,"n":8094,"o":78.71,"t":"2026-02-27T05:00:00Z","v":454905,"vw":77.649483},{"c":76.9,"h":82.2952,"l":74.52,"n":9695,"o":80.15,"t":"2026-03-02T05:00:00Z","v":437511,"vw":76.698099},{"c":76.6,"h":78.41,"l":74,"n":10075,"o":75.34,"t":"2026-03-03T05:00:00Z","v":444114,"vw":76.366614},{"c":79.55,"h":79.6,"l":75.22,"n":11709,"o":76,"t":"2026-03-04T05:00:00Z","v":457329,"vw":78.684903},{"c":77.98,"h":79.7,"l":75.13,"n":9099,"o":79.47,"t":"2026-03-05T05:00:00Z","v":359750,"vw":77.584991},{"c":78.73,"h":79.6162,"l":76.475,"n":7945,"o":77.86,"t":"2026-03-06T05:00:00Z","v":300511,"vw":78.536593},{"c":81.13,"h":81.88,"l":77.74,"n":9869,"o":79.13,"t":"2026-03-09T04:00:00Z","v":369451,"vw":80.67277},{"c":80.84,"h":83.01,"l":79,"n":8635,"o":80.3,"t":"2026-03-10T04:00:00Z","v":390075,"vw":81.21024},{"c":78.72,"h":82.4955,"l":78.48,"n":9353,"o":79.66,"t":"2026-03-11T04:00:00Z","v":343609,"vw":79.649839},{"c":75.61,"h":78.02,"l":73.72,"n":11680,"o":78,"t":"2026-03-12T04:00:00Z","v":518635,"vw":75.39875},{"c":76.59,"h":77.21,"l":74.11,"n":7383,"o":75.53,"t":"2026-03-13T04:00:00Z","v":303311,"vw":75.961985},{"c":76.03,"h":77.98,"l":74.58,"n":7708,"o":76.75,"t":"2026-03-16T04:00:00Z","v":246024,"vw":76.420269},{"c":79.85,"h":80.98,"l":77,"n":8846,"o":77.12,"t":"2026-03-17T04:00:00Z","v":333863,"vw":79.576218},{"c":78.78,"h":81.13,"l":78.18,"n":7965,"o":80,"t":"2026-03-18T04:00:00Z","v":383975,"vw":79.184646},{"c":79.96,"h":82.48,"l":77.81,"n":8530,"o":77.81,"t":"2026-03-19T04:00:00Z","v":314927,"vw":80.340213},{"c":79.97,"h":81.1,"l":78.28,"n":7123,"o":80.29,"t":"2026-03-20T04:00:00Z","v":469410,"vw":79.861095},{"c":84.99,"h":86.32,"l":78.77,"n":11925,"o":78.77,"t":"2026-03-23T04:00:00Z","v":533070,"vw":84.404966},{"c":85.99,"h":87.2888,"l":84.0001,"n":7300,"o":85.13,"t":"2026-03-24T04:00:00Z","v":270026,"vw":86.061519},{"c":87.49,"h":88.6075,"l":85.66,"n":10217,"o":85.66,"t":"2026-03-25T04:00:00Z","v":278075,"vw":87.489841},{"c":89.46,"h":89.6694,"l":86.32,"n":7347,"o":87.7,"t":"2026-03-26T04:00:00Z","v":274125,"vw":88.944999},{"c":89.6,"h":92,"l":88.83,"n":7283,"o":89.19,"t":"2026-03-27T04:00:00Z","v":231479,"vw":90.163879},{"c":87.43,"h":92.38,"l":86.3601,"n":7759,"o":92.29,"t":"2026-03-30T04:00:00Z","v":246153,"vw":88.740501},{"c":86.06,"h":90.7,"l":84.6801,"n":8730,"o":88.66,"t":"2026-03-31T04:00:00Z","v":371968,"vw":87.115689},{"c":79.34,"h":85.4,"l":77.86,"n":14835,"o":85.22,"t":"2026-04-01T04:00:00Z","v":651351,"vw":79.979235},{"c":79.99,"h":84.47,"l":78.09,"n":8973,"o":81.13,"t":"2026-04-02T04:00:00Z","v":481899,"vw":79.9966},{"c":82.2,"h":83.2474,"l":79.78,"n":6470,"o":79.8,"t":"2026-04-06T04:00:00Z","v":239922,"vw":82.254547},{"c":83.97,"h":85.7999,"l":82.54,"n":8784,"o":83,"t":"2026-04-07T04:00:00Z","v":334422,"vw":83.971058},{"c":83.67,"h":84.255,"l":77.4137,"n":8302,"o":80.71,"t":"2026-04-08T04:00:00Z","v":382365,"vw":82.164146},{"c":82.92,"h":85.445,"l":82.5,"n":9154,"o":83.6,"t":"2026-04-09T04:00:00Z","v":273189,"vw":83.40284},{"c":80.22,"h":84.1863,"l":80,"n":6226,"o":81.56,"t":"2026-04-10T04:00:00Z","v":196691,"vw":80.964684},{"c":84.62,"h":84.905,"l":80.58,"n":7464,"o":81.04,"t":"2026-04-13T04:00:00Z","v":279285,"vw":83.899638},{"c":79.33,"h":84.41,"l":78.69,"n":8790,"o":84.41,"t":"2026-04-14T04:00:00Z","v":351864,"vw":80.282572},{"c":80.84,"h":82,"l":78.2701,"n":6659,"o":79.19,"t":"2026-04-15T04:00:00Z","v":249329,"vw":80.836957},{"c":82.24,"h":83.47,"l":80.8,"n":7650,"o":81,"t":"2026-04-16T04:00:00Z","v":295074,"vw":82.25349},{"c":79.52,"h":80.71,"l":76.59,"n":10073,"o":79,"t":"2026-04-17T04:00:00Z","v":532845,"vw":78.832279},{"c":79.23,"h":80.66,"l":77.6607,"n":7011,"o":79.78,"t":"2026-04-20T04:00:00Z","v":292821,"vw":79.141996},{"c":82.82,"h":83.18,"l":80.02,"n":7561,"o":80.02,"t":"2026-04-21T04:00:00Z","v":319576,"vw":82.322281},{"c":86.51,"h":86.72,"l":84,"n":8926,"o":84.21,"t":"2026-04-22T04:00:00Z","v":360451,"vw":85.87148},{"c":88.54,"h":89.05,"l":86.5,"n":8409,"o":86.86,"t":"2026-04-23T04:00:00Z","v":375763,"vw":88.026063},{"c":89.89,"h":90.54,"l":86.78,"n":7494,"o":88.46,"t":"2026-04-24T04:00:00Z","v":404874,"vw":89.647525},{"c":90.7,"h":92.36,"l":88.555,"n":7627,"o":90.79,"t":"2026-04-27T04:00:00Z","v":260246,"vw":90.417104},{"c":93.62,"h":95.11,"l":90.5,"n":11539,"o":91.56,"t":"2026-04-28T04:00:00Z","v":503303,"vw":93.790692},{"c":104.18,"h":105.17,"l":94,"n":17356,"o":94.15,"t":"2026-04-29T04:00:00Z","v":753252,"vw":101.163186},{"c":102.61,"h":104.66,"l":99.59,"n":13654,"o":103.75,"t":"2026-04-30T04:00:00Z","v":459640,"vw":102.42045},{"c":100.97,"h":103.21,"l":100.51,"n":10061,"o":101.13,"t":"2026-05-01T04:00:00Z","v":298833,"vw":101.535034},{"c":103.71,"h":103.71,"l":100.2005,"n":10279,"o":101.41,"t":"2026-05-04T04:00:00Z","v":309729,"vw":102.622953},{"c":105.28,"h":105.7999,"l":102.3398,"n":9614,"o":103.16,"t":"2026-05-05T04:00:00Z","v":291701,"vw":104.570617},{"c":99.43,"h":103.58,"l":97.89,"n":10489,"o":100.07,"t":"2026-05-06T04:00:00Z","v":395276,"vw":99.649661},{"c":96.52,"h":99.75,"l":94.17,"n":10227,"o":99.63,"t":"2026-05-07T04:00:00Z","v":356400,"vw":96.222803},{"c":97.4,"h":98.605,"l":94.86,"n":8880,"o":96.61,"t":"2026-05-08T04:00:00Z","v":277363,"vw":97.406169},{"c":100.15,"h":101.7,"l":98.91,"n":7566,"o":98.97,"t":"2026-05-11T04:00:00Z","v":194847,"vw":100.258721},{"c":101.97,"h":102.16,"l":99.0097,"n":8279,"o":100.52,"t":"2026-05-12T04:00:00Z","v":194074,"vw":101.266532},{"c":101.35,"h":102.12,"l":99.32,"n":9105,"o":102.12,"t":"2026-05-13T04:00:00Z","v":313140,"vw":100.8374},{"c":103.67,"h":104.98,"l":100.5,"n":9700,"o":100.86,"t":"2026-05-14T04:00:00Z","v":237621,"vw":103.184889},{"c":105.27,"h":105.86,"l":101.38,"n":8058,"o":103.07,"t":"2026-05-15T04:00:00Z","v":246111,"vw":104.345972},{"c":110.63,"h":112.9,"l":105.14,"n":10954,"o":105.53,"t":"2026-05-18T04:00:00Z","v":467268,"vw":110.853523},{"c":108.29,"h":112.5,"l":107.0401,"n":8912,"o":111.84,"t":"2026-05-19T04:00:00Z","v":254927,"vw":108.868435},{"c":106.55,"h":110.85,"l":105.65,"n":7636,"o":108.06,"t":"2026-05-20T04:00:00Z","v":215689,"vw":107.247482},{"c":104.56,"h":110.42,"l":102.83,"n":7178,"o":107.85,"t":"2026-05-21T04:00:00Z","v":222170,"vw":104.926304},{"c":105.41,"h":105.53,"l":102.285,"n":6132,"o":105.32,"t":"2026-05-22T04:00:00Z","v":174980,"vw":104.737752},{"c":102.26,"h":106.96,"l":101.37,"n":8026,"o":104.13,"t":"2026-05-26T04:00:00Z","v":250753,"vw":102.644905},{"c":97.64,"h":101.225,"l":97.58,"n":8643,"o":100.2,"t":"2026-05-27T04:00:00Z","v":285359,"vw":98.59416},{"c":93.28,"h":99.215,"l":92.7,"n":10250,"o":98.6,"t":"2026-05-28T04:00:00Z","v":352241,"vw":94.238331},{"c":92.63,"h":93.84,"l":91.15,"n":7797,"o":92.14,"t":"2026-05-29T04:00:00Z","v":367948,"vw":92.426008},{"c":92.45,"h":95.7599,"l":92.15,"n":8832,"o":95.17,"t":"2026-06-01T04:00:00Z","v":299725,"vw":93.533143},{"c":94.38,"h":95.86,"l":92.15,"n":7410,"o":92.15,"t":"2026-06-02T04:00:00Z","v":213418,"vw":94.60006},{"c":96.28,"h":96.33,"l":92.55,"n":9448,"o":95.34,"t":"2026-06-03T04:00:00Z","v":311404,"vw":95.459448},{"c":101.09,"h":101.42,"l":93.92,"n":9210,"o":93.92,"t":"2026-06-04T04:00:00Z","v":318015,"vw":99.931768},{"c":95.93,"h":100.38,"l":95.28,"n":9865,"o":100.37,"t":"2026-06-05T04:00:00Z","v":347106,"vw":97.254129},{"c":99.87,"h":101.24,"l":97.78,"n":7286,"o":97.78,"t":"2026-06-08T04:00:00Z","v":206292,"vw":99.751051},{"c":96.45,"h":99.92,"l":93.0101,"n":10199,"o":99.92,"t":"2026-06-09T04:00:00Z","v":408193,"vw":95.747895},{"c":102.87,"h":103.865,"l":97.26,"n":9073,"o":98.18,"t":"2026-06-10T04:00:00Z","v":323131,"vw":102.16593},{"c":101.89,"h":106,"l":100.7638,"n":7530,"o":104.9,"t":"2026-06-11T04:00:00Z","v":208944,"vw":102.885777},{"c":101.63,"h":103.83,"l":98.38,"n":7567,"o":100.37,"t":"2026-06-12T04:00:00Z","v":251107,"vw":102.304768},{"c":94.98,"h":99.4,"l":94.78,"n":9342,"o":97.57,"t":"2026-06-15T04:00:00Z","v":305304,"vw":96.215219},{"c":91.2,"h":95.6,"l":90.915,"n":9933,"o":93.7,"t":"2026-06-16T04:00:00Z","v":275339,"vw":92.065647},{"c":89.15,"h":92.42,"l":88.375,"n":8103,"o":91.54,"t":"2026-06-17T04:00:00Z","v":331849,"vw":90.107686},{"c":87.06,"h":88.98,"l":83.52,"n":9736,"o":88.98,"t":"2026-06-18T04:00:00Z","v":528123,"vw":86.3933},{"c":86.71,"h":87.705,"l":84.16,"n":8333,"o":87.14,"t":"2026-06-22T04:00:00Z","v":304883,"vw":85.974175},{"c":86.51,"h":87.7099,"l":84.98,"n":7051,"o":84.98,"t":"2026-06-23T04:00:00Z","v":181870,"vw":86.510579},{"c":81.83,"h":84.11,"l":81.24,"n":10209,"o":83.49,"t":"2026-06-24T04:00:00Z","v":330077,"vw":82.057073},{"c":84.13,"h":84.62,"l":80.78,"n":8464,"o":81.9,"t":"2026-06-25T04:00:00Z","v":210454,"vw":83.744047},{"c":82.61,"h":83.4,"l":80.83,"n":6816,"o":83,"t":"2026-06-26T04:00:00Z","v":440767,"vw":82.422963},{"c":83.76,"h":85.1,"l":81.625,"n":8060,"o":82.61,"t":"2026-06-29T04:00:00Z","v":253000,"vw":83.802842},{"c":84.01,"h":85.87,"l":83.7697,"n":8832,"o":84.56,"t":"2026-06-30T04:00:00Z","v":322146,"vw":84.546034},{"c":77.38,"h":86,"l":76.495,"n":15248,"o":83.45,"t":"2026-07-01T04:00:00Z","v":527954,"vw":78.650322},{"c":77.86,"h":80.5551,"l":77.28,"n":7906,"o":78.55,"t":"2026-07-02T04:00:00Z","v":256726,"vw":78.571345},{"c":76.33,"h":79.1241,"l":75.54,"n":8483,"o":77.08,"t":"2026-07-06T04:00:00Z","v":260367,"vw":76.69972},{"c":78.09,"h":79.395,"l":76.5,"n":8270,"o":77.05,"t":"2026-07-07T04:00:00Z","v":272706,"vw":77.940683},{"c":80.72,"h":82.04,"l":78.78,"n":8471,"o":78.78,"t":"2026-07-08T04:00:00Z","v":373342,"vw":80.379146},{"c":80.28,"h":81.17,"l":78.43,"n":8140,"o":81.17,"t":"2026-07-09T04:00:00Z","v":301935,"vw":80.018319},{"c":82.09,"h":82.21,"l":79.66,"n":6357,"o":81.04,"t":"2026-07-10T04:00:00Z","v":179786,"vw":81.380707},{"c":83.66,"h":84.6999,"l":82.56,"n":7238,"o":82.56,"t":"2026-07-13T04:00:00Z","v":240341,"vw":83.833133},{"c":83.55,"h":86.6,"l":82.73,"n":8253,"o":85.16,"t":"2026-07-14T04:00:00Z","v":236127,"vw":83.709662},{"c":82.44,"h":84.875,"l":80.62,"n":5600,"o":84.66,"t":"2026-07-15T04:00:00Z","v":158023,"vw":82.250469},{"c":82.66,"h":84.035,"l":81.46,"n":6467,"o":82.57,"t":"2026-07-16T04:00:00Z","v":259357,"vw":82.649718},{"c":83.89,"h":84.97,"l":81.36,"n":6585,"o":82.46,"t":"2026-07-17T04:00:00Z","v":213978,"vw":83.798176},{"c":82.6,"h":84.72,"l":82.1,"n":8529,"o":82.55,"t":"2026-07-20T04:00:00Z","v":271636,"vw":83.525356},{"c":84.72,"h":85.28,"l":80.775,"n":6222,"o":83.6,"t":"2026-07-21T04:00:00Z","v":157141,"vw":83.693914},{"c":85.18,"h":86.66,"l":84.025,"n":6515,"o":85.5,"t":"2026-07-22T04:00:00Z","v":168697,"vw":85.145526},{"c":84.24,"h":87.82,"l":83.23,"n":6256,"o":86.88,"t":"2026-07-23T04:00:00Z","v":213804,"vw":84.603753},{"c":83.37,"h":85.73,"l":82.61,"n":6500,"o":84.57,"t":"2026-07-24T04:00:00Z","v":169933,"vw":83.341425},{"c":78.65,"h":83.27,"l":77.97,"n":10541,"o":80.94,"t":"2026-07-27T04:00:00Z","v":380208,"vw":79.627544},{"c":75.64,"h":78.65,"l":75.38,"n":8559,"o":78.05,"t":"2026-07-28T04:00:00Z","v":342553,"vw":76.390519},{"c":79.26,"h":81.74,"l":77.27,"n":10411,"o":81.48,"t":"2026-07-29T04:00:00Z","v":391646,"vw":79.30382},{"c":82.2,"h":82.73,"l":79.695,"n":10139,"o":81,"t":"2026-07-30T04:00:00Z","v":338737,"vw":81.517485},{"c":85.67,"h":86.09,"l":82,"n":10507,"o":83.42,"t":"2026-07-31T04:00:00Z","v":355659,"vw":85.231606},{"c":84.24,"h":84.38,"l":80.92,"n":9470,"o":81.72,"t":"2026-08-03T04:00:00Z","v":269619,"vw":83.433089},{"c":83.59,"h":85.34,"l":81.98,"n":9436,"o":81.98,"t":"2026-08-04T04:00:00Z","v":350447,"vw":83.793453},{"c":78.59,"h":84.9621,"l":78.57,"n":9334,"o":83.64,"t":"2026-08-05T04:00:00Z","v":366582,"vw":79.698466},{"c":83.11,"h":84.74,"l":80,"n":10985,"o":80,"t":"2026-08-06T04:00:00Z","v":398979,"vw":82.744047},{"c":81.59,"h":83.57,"l":81.1915,"n":5683,"o":82.02,"t":"2026-08-07T04:00:00Z","v":157784,"vw":82.026505},{"c":89.8,"h":90,"l":83.13,"n":8000,"o":83.33,"t":"2026-08-10T04:00:00Z","v":258471,"vw":88.517356},{"c":88.17,"h":90.04,"l":87.53,"n":6939,"o":89.78,"t":"2026-08-11T04:00:00Z","v":170073,"vw":88.361747},{"c":89.7,"h":89.83,"l":85.84,"n":7136,"o":87.65,"t":"2026-08-12T04:00:00Z","v":211562,"vw":89.069945},{"c":91.35,"h":91.71,"l":86.4107,"n":7642,"o":88.35,"t":"2026-08-13T04:00:00Z","v":218083,"vw":90.846045},{"c":94.17,"h":94.465,"l":91.78,"n":6996,"o":92.65,"t":"2026-08-14T04:00:00Z","v":165329,"vw":93.752133},{"c":96.71,"h":97.29,"l":94,"n":7571,"o":94.8,"t":"2026-08-17T04:00:00Z","v":206390,"vw":96.216204},{"c":93.86,"h":98.01,"l":93.72,"n":7666,"o":98.01,"t":"2026-08-18T04:00:00Z","v":225251,"vw":94.339449},{"c":91.76,"h":95.33,"l":91.13,"n":7521,"o":95.11,"t":"2026-08-19T04:00:00Z","v":192373,"vw":92.413502},{"c":91.82,"h":94.08,"l":90.02,"n":7798,"o":92.66,"t":"2026-08-20T04:00:00Z","v":198567,"vw":91.437337},{"c":92.41,"h":93.74,"l":90.24,"n":6721,"o":92.39,"t":"2026-08-21T04:00:00Z","v":201009,"vw":91.81204},{"c":88.64,"h":91.245,"l":86.07,"n":7968,"o":90.8,"t":"2026-08-24T04:00:00Z","v":195173,"vw":88.402273},{"c":87.72,"h":88.89,"l":86.56,"n":6198,"o":87.14,"t":"2026-08-25T04:00:00Z","v":195168,"vw":87.497348},{"c":87.49,"h":87.53,"l":84.81,"n":6637,"o":86.27,"t":"2026-08-26T04:00:00Z","v":164051,"vw":86.844167},{"c":91.66,"h":92.55,"l":86.83,"n":7640,"o":87.26,"t":"2026-08-27T04:00:00Z","v":200859,"vw":91.147291},{"c":91.71,"h":92.885,"l":90.63,"n":7849,"o":90.78,"t":"2026-08-28T04:00:00Z","v":216365,"vw":91.940949},{"c":93.64,"h":95.1,"l":91,"n":8212,"o":91.67,"t":"2026-08-31T04:00:00Z","v":345307,"vw":93.209367},{"c":93.25,"h":96.37,"l":91.905,"n":7279,"o":94.96,"t":"2026-09-01T04:00:00Z","v":226450,"vw":93.51016},{"c":95.61,"h":96.91,"l":91.81,"n":8611,"o":92.96,"t":"2026-09-02T04:00:00Z","v":276802,"vw":95.388847},{"c":92.97,"h":96.76,"l":92.35,"n":5941,"o":96.01,"t":"2026-09-03T04:00:00Z","v":173432,"vw":93.515731},{"c":90.84,"h":91.57,"l":89.05,"n":9171,"o":91.57,"t":"2026-09-04T04:00:00Z","v":218605,"vw":90.190267},{"c":91.87,"h":94.6,"l":91.63,"n":6954,"o":92.88,"t":"2026-09-08T04:00:00Z","v":191280,"vw":92.610339},{"c":90.54,"h":94.05,"l":89.26,"n":6779,"o":93.02,"t":"2026-09-09T04:00:00Z","v":184224,"vw":90.717916},{"c":90.6,"h":92.95,"l":88.405,"n":6859,"o":92.95,"t":"2026-09-10T04:00:00Z","v":222663,"vw":90.033008},{"c":90.6,"h":91.57,"l":89.46,"n":5545,"o":89.46,"t":"2026-09-11T04:00:00Z","v":162105,"vw":90.417938},{"c":86.97,"h":91.03,"l":84.92,"n":8202,"o":91.03,"t":"2026-09-14T04:00:00Z","v":277895,"vw":86.602104},{"c":89.3,"h":89.86,"l":87.19,"n":8313,"o":87.19,"t":"2026-09-15T04:00:00Z","v":232341,"vw":89.11574},{"c":85.72,"h":89.055,"l":84.4,"n":8547,"o":88.24,"t":"2026-09-16T04:00:00Z","v":237255,"vw":86.584949},{"c":86.85,"h":88.07,"l":85.2504,"n":7351,"o":85.52,"t":"2026-09-17T04:00:00Z","v":235484,"vw":86.36565},{"c":85.28,"h":86.69,"l":83.53,"n":7889,"o":86.69,"t":"2026-09-18T04:00:00Z","v":585364,"vw":85.018898},{"c":83.93,"h":85.275,"l":82.58,"n":6562,"o":84.7,"t":"2026-09-21T04:00:00Z","v":164526,"vw":83.819213},{"c":83.42,"h":85,"l":82.5,"n":5792,"o":82.5,"t":"2026-09-22T04:00:00Z","v":162452,"vw":83.709533},{"c":83.02,"h":84.04,"l":82.2,"n":5118,"o":84.04,"t":"2026-09-23T04:00:00Z","v":161993,"vw":83.001361},{"c":82.99,"h":84.09,"l":82.11,"n":5022,"o":83.64,"t":"2026-09-24T04:00:00Z","v":155082,"vw":82.959646},{"c":81.33,"h":83.68,"l":80.22,"n":5694,"o":82.18,"t":"2026-09-25T04:00:00Z","v":169581,"vw":81.353729},{"c":79.42,"h":82.55,"l":79.04,"n":5761,"o":82.55,"t":"2026-09-28T04:00:00Z","v":139501,"vw":79.917915},{"c":77.28,"h":78.72,"l":76.8801,"n":6370,"o":77.47,"t":"2026-09-29T04:00:00Z","v":190056,"vw":77.446198},{"c":78.12,"h":79.0424,"l":76.17,"n":6657,"o":78.25,"t":"2026-09-30T04:00:00Z","v":260361,"vw":77.863957},{"c":79.83,"h":80.35,"l":76.995,"n":5695,"o":77.64,"t":"2026-10-01T04:00:00Z","v":204917,"vw":79.368865},{"c":79.64,"h":80.85,"l":77.75,"n":5468,"o":78.83,"t":"2026-10-02T04:00:00Z","v":141610,"vw":79.592635},{"c":83.16,"h":84.25,"l":79.575,"n":5018,"o":80.55,"t":"2026-10-05T04:00:00Z","v":159132,"vw":82.896975},{"c":81.22,"h":83.79,"l":80.93,"n":5511,"o":83.16,"t":"2026-10-06T04:00:00Z","v":171994,"vw":81.806519},{"c":80.09,"h":82.62,"l":78.59,"n":5928,"o":81.71,"t":"2026-10-07T04:00:00Z","v":245817,"vw":80.166113},{"c":81.56,"h":82.34,"l":80.38,"n":5789,"o":81.51,"t":"2026-10-08T04:00:00Z","v":167014,"vw":81.289499},{"c":80.67,"h":82.6,"l":80.61,"n":5577,"o":81.32,"t":"2026-10-09T04:00:00Z","v":188977,"vw":81.070715},{"c":79.2,"h":83.13,"l":79.2,"n":4733,"o":81.64,"t":"2026-10-12T04:00:00Z","v":143549,"vw":79.619256},{"c":80.39,"h":80.5551,"l":78.0672,"n":7274,"o":79.8,"t":"2026-10-13T04:00:00Z","v":231655,"vw":79.82436},{"c":78.2,"h":81.29,"l":77.85,"n":5841,"o":81.29,"t":"2026-10-14T04:00:00Z","v":163317,"vw":78.612449},{"c":76.39,"h":78.48,"l":75.4,"n":6377,"o":78.48,"t":"2026-10-15T04:00:00Z","v":198300,"vw":76.458093},{"c":78.2,"h":78.58,"l":77.26,"n":5614,"o":77.26,"t":"2026-10-16T04:00:00Z","v":158557,"vw":78.141042},{"c":80.06,"h":80.26,"l":77.38,"n":4889,"o":78.22,"t":"2026-10-19T04:00:00Z","v":147223,"vw":79.450166},{"c":80.01,"h":81,"l":77.98,"n":5917,"o":80.87,"t":"2026-10-20T04:00:00Z","v":179632,"vw":79.845117},{"c":81.02,"h":81.3,"l":78.67,"n":5027,"o":79.66,"t":"2026-10-21T04:00:00Z","v":141082,"vw":80.793085},{"c":77.8,"h":80.41,"l":74.67,"n":7671,"o":80.41,"t":"2026-10-22T04:00:00Z","v":216523,"vw":77.179339}],"volatilityBars":[{"c":85.28,"h":85.28,"l":85.28,"n":11,"o":85.28,"t":"2026-09-21T08:15:00Z","v":350,"vw":85.28},{"c":82.965,"h":85.275,"l":82.965,"n":90,"o":84.7,"t":"2026-09-21T13:30:00Z","v":5557,"vw":83.79937},{"c":83.32,"h":83.32,"l":82.58,"n":95,"o":82.98,"t":"2026-09-21T13:45:00Z","v":2277,"vw":83.02811},{"c":82.77,"h":83.3903,"l":82.75,"n":88,"o":83.255,"t":"2026-09-21T14:00:00Z","v":3016,"vw":83.220401},{"c":83.1825,"h":83.19,"l":82.61,"n":71,"o":82.84,"t":"2026-09-21T14:15:00Z","v":1762,"vw":83.024521},{"c":83.175,"h":83.53,"l":82.64,"n":80,"o":83.53,"t":"2026-09-21T14:30:00Z","v":3483,"vw":83.038645},{"c":82.86,"h":83.195,"l":82.68,"n":212,"o":83.195,"t":"2026-09-21T14:45:00Z","v":4917,"vw":82.888169},{"c":83.335,"h":83.41,"l":82.895,"n":100,"o":82.895,"t":"2026-09-21T15:00:00Z","v":1386,"vw":83.271667},{"c":83.28,"h":83.28,"l":83.08,"n":102,"o":83.15,"t":"2026-09-21T15:15:00Z","v":2632,"vw":83.181913},{"c":83.33,"h":83.33,"l":83.245,"n":57,"o":83.245,"t":"2026-09-21T15:30:00Z","v":1086,"vw":83.304924},{"c":83.68,"h":83.68,"l":83.16,"n":96,"o":83.16,"t":"2026-09-21T15:45:00Z","v":1544,"vw":83.424662},{"c":83.35,"h":83.425,"l":82.98,"n":209,"o":83.425,"t":"2026-09-21T16:00:00Z","v":4464,"vw":83.235097},{"c":83.27,"h":83.4,"l":83.27,"n":67,"o":83.4,"t":"2026-09-21T16:15:00Z","v":1085,"vw":83.307937},{"c":83.17,"h":83.175,"l":83.05,"n":116,"o":83.175,"t":"2026-09-21T16:30:00Z","v":1989,"vw":83.15122},{"c":83.22,"h":83.26,"l":83.1601,"n":50,"o":83.1601,"t":"2026-09-21T16:45:00Z","v":1465,"vw":83.217092},{"c":83.145,"h":83.33,"l":83.14,"n":98,"o":83.22,"t":"2026-09-21T17:00:00Z","v":1928,"vw":83.221489},{"c":83.195,"h":83.23,"l":83.09,"n":144,"o":83.13,"t":"2026-09-21T17:15:00Z","v":3795,"vw":83.186479},{"c":83.23,"h":83.455,"l":83.23,"n":98,"o":83.43,"t":"2026-09-21T17:30:00Z","v":3256,"vw":83.305206},{"c":83.68,"h":83.68,"l":83.38,"n":165,"o":83.38,"t":"2026-09-21T17:45:00Z","v":4297,"vw":83.594163},{"c":84.01,"h":84.05,"l":83.68,"n":178,"o":83.68,"t":"2026-09-21T18:00:00Z","v":4267,"vw":83.89264},{"c":84.415,"h":84.415,"l":84.41,"n":55,"o":84.41,"t":"2026-09-21T18:15:00Z","v":724,"vw":84.413333},{"c":84.755,"h":84.7864,"l":84.61,"n":65,"o":84.61,"t":"2026-09-21T18:30:00Z","v":1198,"vw":84.743913},{"c":84.805,"h":84.91,"l":84.7,"n":153,"o":84.91,"t":"2026-09-21T18:45:00Z","v":5353,"vw":84.798497},{"c":84.835,"h":84.95,"l":84.67,"n":168,"o":84.94,"t":"2026-09-21T19:00:00Z","v":4020,"vw":84.837389},{"c":84.335,"h":84.69,"l":84.335,"n":182,"o":84.68,"t":"2026-09-21T19:15:00Z","v":4860,"vw":84.525729},{"c":84.6,"h":84.7,"l":84.475,"n":295,"o":84.48,"t":"2026-09-21T19:30:00Z","v":7098,"vw":84.605846},{"c":84.01,"h":84.59,"l":83.65,"n":961,"o":84.59,"t":"2026-09-21T19:45:00Z","v":31523,"vw":84.052334},{"c":83.93,"h":83.93,"l":83.93,"n":31,"o":83.93,"t":"2026-09-21T20:00:00Z","v":29145,"vw":83.93},{"c":83.93,"h":83.93,"l":83.93,"n":1,"o":83.93,"t":"2026-09-21T20:30:00Z","v":112,"vw":83.93},{"c":83.93,"h":83.93,"l":83.93,"n":3,"o":83.93,"t":"2026-09-22T08:00:00Z","v":201,"vw":83.93},{"c":84.11,"h":84.11,"l":83.5,"n":39,"o":83.5,"t":"2026-09-22T10:15:00Z","v":1356,"vw":83.770705},{"c":83.48,"h":83.6,"l":83.48,"n":5,"o":83.6,"t":"2026-09-22T10:30:00Z","v":390,"vw":83.525283},{"c":83.3,"h":83.3,"l":83.3,"n":3,"o":83.3,"t":"2026-09-22T11:15:00Z","v":201,"vw":83.3},{"c":83.41,"h":83.49,"l":82.5,"n":63,"o":82.5,"t":"2026-09-22T13:30:00Z","v":5539,"vw":82.70206},{"c":84.545,"h":84.545,"l":83.755,"n":15,"o":83.755,"t":"2026-09-22T13:45:00Z","v":498,"vw":84.1375},{"c":84.7,"h":84.715,"l":84.215,"n":114,"o":84.42,"t":"2026-09-22T14:00:00Z","v":9189,"vw":84.384771},{"c":84.37,"h":84.55,"l":84.37,"n":106,"o":84.55,"t":"2026-09-22T14:15:00Z","v":2768,"vw":84.462263},{"c":83.79,"h":84.865,"l":83.78,"n":190,"o":84.75,"t":"2026-09-22T14:30:00Z","v":6379,"vw":84.343614},{"c":83.9,"h":83.9,"l":83.7401,"n":31,"o":83.7401,"t":"2026-09-22T14:45:00Z","v":746,"vw":83.81755},{"c":84.545,"h":84.545,"l":83.77,"n":67,"o":83.77,"t":"2026-09-22T15:00:00Z","v":1403,"vw":84.0875},{"c":84.515,"h":84.57,"l":84.39,"n":113,"o":84.545,"t":"2026-09-22T15:15:00Z","v":3159,"vw":84.517534},{"c":84.54,"h":84.54,"l":84.2137,"n":40,"o":84.33,"t":"2026-09-22T15:30:00Z","v":2329,"vw":84.263471},{"c":84.9,"h":84.9,"l":84.48,"n":84,"o":84.53,"t":"2026-09-22T15:45:00Z","v":3245,"vw":84.573955},{"c":84.945,"h":85,"l":84.945,"n":29,"o":84.995,"t":"2026-09-22T16:00:00Z","v":935,"vw":84.97125},{"c":84.77,"h":84.875,"l":84.77,"n":66,"o":84.85,"t":"2026-09-22T16:15:00Z","v":2164,"vw":84.815914},{"c":84.89,"h":84.91,"l":84.775,"n":45,"o":84.775,"t":"2026-09-22T16:30:00Z","v":777,"vw":84.86875},{"c":84.47,"h":84.785,"l":84.44,"n":70,"o":84.785,"t":"2026-09-22T16:45:00Z","v":1755,"vw":84.593236},{"c":84.425,"h":84.56,"l":84.34,"n":107,"o":84.56,"t":"2026-09-22T17:15:00Z","v":3471,"vw":84.465133},{"c":84.34,"h":84.54,"l":84.31,"n":99,"o":84.54,"t":"2026-09-22T17:30:00Z","v":3039,"vw":84.361084},{"c":83.105,"h":84.2,"l":83.01,"n":314,"o":84.2,"t":"2026-09-22T17:45:00Z","v":7522,"vw":83.497214},{"c":83.12,"h":83.4,"l":83.12,"n":103,"o":83.29,"t":"2026-09-22T18:00:00Z","v":2998,"vw":83.30812},{"c":83.33,"h":83.35,"l":83.33,"n":72,"o":83.34,"t":"2026-09-22T18:15:00Z","v":1121,"vw":83.3375},{"c":83.155,"h":83.24,"l":83.15,"n":46,"o":83.24,"t":"2026-09-22T18:30:00Z","v":976,"vw":83.186},{"c":83.395,"h":83.395,"l":83.155,"n":104,"o":83.155,"t":"2026-09-22T18:45:00Z","v":1899,"vw":83.276492},{"c":83.54,"h":83.67,"l":83.44,"n":187,"o":83.44,"t":"2026-09-22T19:00:00Z","v":3189,"vw":83.595854},{"c":83.55,"h":83.635,"l":83.52,"n":103,"o":83.52,"t":"2026-09-22T19:15:00Z","v":3491,"vw":83.55635},{"c":83.73,"h":83.73,"l":83.43,"n":406,"o":83.65,"t":"2026-09-22T19:30:00Z","v":8529,"vw":83.56746},{"c":83.5,"h":83.9,"l":83.34,"n":1036,"o":83.86,"t":"2026-09-22T19:45:00Z","v":31757,"vw":83.618049},{"c":83.42,"h":83.42,"l":83.42,"n":25,"o":83.42,"t":"2026-09-22T20:00:00Z","v":32656,"vw":83.42},{"c":83.41,"h":83.42,"l":83.41,"n":2,"o":83.42,"t":"2026-09-23T08:00:00Z","v":200,"vw":83.415},{"c":82.75,"h":84.04,"l":82.2,"n":54,"o":84.04,"t":"2026-09-23T13:30:00Z","v":3168,"vw":83.575541},{"c":83.635,"h":83.635,"l":83.31,"n":39,"o":83.31,"t":"2026-09-23T13:45:00Z","v":647,"vw":83.437432},{"c":83.12,"h":83.12,"l":83.115,"n":12,"o":83.115,"t":"2026-09-23T14:00:00Z","v":289,"vw":83.117674},{"c":82.72,"h":83.06,"l":82.72,"n":97,"o":83.06,"t":"2026-09-23T14:15:00Z","v":2302,"vw":82.818},{"c":82.3,"h":82.76,"l":82.3,"n":122,"o":82.5,"t":"2026-09-23T14:30:00Z","v":4558,"vw":82.339432},{"c":82.74,"h":82.74,"l":82.3,"n":74,"o":82.39,"t":"2026-09-23T14:45:00Z","v":2161,"vw":82.45687},{"c":83.37,"h":83.38,"l":83.0958,"n":60,"o":83.0958,"t":"2026-09-23T15:00:00Z","v":4145,"vw":83.131918},{"c":83.58,"h":83.58,"l":83.46,"n":13,"o":83.46,"t":"2026-09-23T15:15:00Z","v":887,"vw":83.562857},{"c":83.38,"h":83.39,"l":83.21,"n":86,"o":83.39,"t":"2026-09-23T15:30:00Z","v":1659,"vw":83.338333},{"c":83.5471,"h":83.5471,"l":83.41,"n":12,"o":83.41,"t":"2026-09-23T15:45:00Z","v":600,"vw":83.517296},{"c":83.1331,"h":83.39,"l":83.1331,"n":87,"o":83.17,"t":"2026-09-23T16:00:00Z","v":3473,"vw":83.232419},{"c":83.505,"h":83.505,"l":83.25,"n":99,"o":83.25,"t":"2026-09-23T16:15:00Z","v":3426,"vw":83.422492},{"c":83.5744,"h":83.73,"l":83.57,"n":115,"o":83.72,"t":"2026-09-23T16:30:00Z","v":2422,"vw":83.656689},{"c":83.305,"h":83.78,"l":83.305,"n":78,"o":83.78,"t":"2026-09-23T16:45:00Z","v":2578,"vw":83.550513},{"c":82.9,"h":83.3875,"l":82.9,"n":64,"o":83.26,"t":"2026-09-23T17:00:00Z","v":1915,"vw":83.241389},{"c":83.0399,"h":83.0399,"l":82.84,"n":56,"o":82.9,"t":"2026-09-23T17:15:00Z","v":1509,"vw":82.899363},{"c":83.03,"h":83.14,"l":82.81,"n":103,"o":83.02,"t":"2026-09-23T17:30:00Z","v":3155,"vw":83.022482},{"c":82.87,"h":83.04,"l":82.87,"n":52,"o":83.04,"t":"2026-09-23T17:45:00Z","v":1391,"vw":82.913659},{"c":83.06,"h":83.165,"l":82.83,"n":141,"o":82.97,"t":"2026-09-23T18:00:00Z","v":4097,"vw":83.05622},{"c":83.17,"h":83.17,"l":82.93,"n":129,"o":83.14,"t":"2026-09-23T18:15:00Z","v":4198,"vw":83.099206},{"c":82.85,"h":82.95,"l":82.83,"n":74,"o":82.94,"t":"2026-09-23T18:30:00Z","v":2533,"vw":82.925802},{"c":82.85,"h":82.93,"l":82.75,"n":91,"o":82.75,"t":"2026-09-23T18:45:00Z","v":2817,"vw":82.859016},{"c":82.945,"h":82.96,"l":82.64,"n":151,"o":82.96,"t":"2026-09-23T19:00:00Z","v":3983,"vw":82.823777},{"c":82.79,"h":82.94,"l":82.69,"n":70,"o":82.94,"t":"2026-09-23T19:15:00Z","v":1280,"vw":82.763333},{"c":82.47,"h":82.8,"l":82.47,"n":211,"o":82.8,"t":"2026-09-23T19:30:00Z","v":3956,"vw":82.611126},{"c":82.97,"h":83.085,"l":82.27,"n":1040,"o":82.48,"t":"2026-09-23T19:45:00Z","v":26661,"vw":82.720064},{"c":82.85,"h":83.02,"l":82.85,"n":13,"o":83.02,"t":"2026-09-23T20:00:00Z","v":45146,"vw":83.015855},{"c":83.02,"h":83.02,"l":83.02,"n":26,"o":83.02,"t":"2026-09-24T08:00:00Z","v":362,"vw":83.02},{"c":82.85,"h":83.64,"l":82.11,"n":50,"o":83.64,"t":"2026-09-24T13:30:00Z","v":4276,"vw":83.499538},{"c":82.49,"h":82.55,"l":82.485,"n":24,"o":82.485,"t":"2026-09-24T13:45:00Z","v":853,"vw":82.525},{"c":82.92,"h":82.95,"l":82.55,"n":86,"o":82.55,"t":"2026-09-24T14:00:00Z","v":1608,"vw":82.790385},{"c":82.78,"h":83.15,"l":82.78,"n":72,"o":83.15,"t":"2026-09-24T14:15:00Z","v":1558,"vw":82.904706},{"c":82.8975,"h":82.8975,"l":82.69,"n":13,"o":82.69,"t":"2026-09-24T14:30:00Z","v":314,"vw":82.79375},{"c":83.08,"h":83.08,"l":82.83,"n":116,"o":82.83,"t":"2026-09-24T14:45:00Z","v":1817,"vw":82.962},{"c":83.47,"h":84.09,"l":83.47,"n":54,"o":83.52,"t":"2026-09-24T15:00:00Z","v":1317,"vw":83.679021},{"c":83.83,"h":83.83,"l":83.41,"n":22,"o":83.41,"t":"2026-09-24T15:15:00Z","v":506,"vw":83.62},{"c":83.635,"h":83.92,"l":83.62,"n":34,"o":83.92,"t":"2026-09-24T15:30:00Z","v":873,"vw":83.771667},{"c":83.54,"h":83.615,"l":83.54,"n":37,"o":83.615,"t":"2026-09-24T15:45:00Z","v":969,"vw":83.584266},{"c":83.51,"h":83.56,"l":83.35,"n":95,"o":83.4,"t":"2026-09-24T16:00:00Z","v":1956,"vw":83.448125},{"c":82.56,"h":83.27,"l":82.56,"n":317,"o":83.27,"t":"2026-09-24T16:15:00Z","v":9791,"vw":82.765579},{"c":82.57,"h":82.82,"l":82.47,"n":80,"o":82.79,"t":"2026-09-24T16:30:00Z","v":2172,"vw":82.653234},{"c":82.71,"h":82.81,"l":82.565,"n":59,"o":82.565,"t":"2026-09-24T16:45:00Z","v":1823,"vw":82.679286},{"c":82.48,"h":82.765,"l":82.48,"n":28,"o":82.71,"t":"2026-09-24T17:00:00Z","v":1074,"vw":82.668647},{"c":82.4,"h":82.435,"l":82.215,"n":100,"o":82.435,"t":"2026-09-24T17:15:00Z","v":2659,"vw":82.350475},{"c":82.52,"h":82.64,"l":82.52,"n":70,"o":82.64,"t":"2026-09-24T17:30:00Z","v":1796,"vw":82.578334},{"c":82.8782,"h":83.0858,"l":82.71,"n":38,"o":82.71,"t":"2026-09-24T17:45:00Z","v":1111,"vw":82.904945},{"c":82.74,"h":83.0138,"l":82.74,"n":28,"o":82.89,"t":"2026-09-24T18:00:00Z","v":885,"vw":82.866113},{"c":82.88,"h":82.88,"l":82.72,"n":83,"o":82.72,"t":"2026-09-24T18:15:00Z","v":1517,"vw":82.790161},{"c":82.81,"h":82.81,"l":82.5,"n":181,"o":82.66,"t":"2026-09-24T18:30:00Z","v":5413,"vw":82.644754},{"c":82.9,"h":83.01,"l":82.67,"n":50,"o":82.67,"t":"2026-09-24T18:45:00Z","v":1216,"vw":82.907},{"c":83.01,"h":83.01,"l":82.79,"n":89,"o":82.87,"t":"2026-09-24T19:00:00Z","v":1844,"vw":82.9375},{"c":83.11,"h":83.11,"l":83.11,"n":11,"o":83.11,"t":"2026-09-24T19:15:00Z","v":484,"vw":83.11},{"c":82.795,"h":83.14,"l":82.71,"n":485,"o":83.14,"t":"2026-09-24T19:30:00Z","v":16425,"vw":82.980449},{"c":82.94,"h":83.07,"l":82.76,"n":848,"o":82.84,"t":"2026-09-24T19:45:00Z","v":24016,"vw":82.89931},{"c":82.99,"h":82.99,"l":82.99,"n":37,"o":82.99,"t":"2026-09-24T20:00:00Z","v":47347,"vw":82.99},{"c":82.98,"h":82.99,"l":82.98,"n":6,"o":82.99,"t":"2026-09-25T08:00:00Z","v":204,"vw":82.985},{"c":82.75,"h":82.75,"l":82.75,"n":1,"o":82.75,"t":"2026-09-25T11:00:00Z","v":100,"vw":82.75},{"c":83.68,"h":83.68,"l":82,"n":340,"o":82.18,"t":"2026-09-25T13:30:00Z","v":7561,"vw":82.18347},{"c":82.21,"h":82.21,"l":82.21,"n":9,"o":82.21,"t":"2026-09-25T14:00:00Z","v":241,"vw":82.21},{"c":82.01,"h":82.01,"l":82,"n":19,"o":82,"t":"2026-09-25T14:30:00Z","v":637,"vw":82.003226},{"c":82.38,"h":82.38,"l":82,"n":42,"o":82,"t":"2026-09-25T14:45:00Z","v":2666,"vw":82.099661},{"c":82.4001,"h":82.47,"l":82.36,"n":73,"o":82.36,"t":"2026-09-25T15:00:00Z","v":1202,"vw":82.435908},{"c":82.38,"h":82.61,"l":82.38,"n":46,"o":82.61,"t":"2026-09-25T15:15:00Z","v":864,"vw":82.4475},{"c":82.77,"h":82.77,"l":82.4265,"n":11,"o":82.4265,"t":"2026-09-25T15:30:00Z","v":337,"vw":82.59825},{"c":82.27,"h":82.47,"l":82.27,"n":33,"o":82.47,"t":"2026-09-25T15:45:00Z","v":1060,"vw":82.430367},{"c":81.72,"h":82.14,"l":81.71,"n":83,"o":82.08,"t":"2026-09-25T16:00:00Z","v":1835,"vw":81.933397},{"c":81.75,"h":81.77,"l":81.5985,"n":82,"o":81.6501,"t":"2026-09-25T16:15:00Z","v":1521,"vw":81.676516},{"c":81.235,"h":81.68,"l":81.235,"n":103,"o":81.52,"t":"2026-09-25T16:30:00Z","v":2515,"vw":81.380454},{"c":81.23,"h":81.23,"l":81.23,"n":6,"o":81.23,"t":"2026-09-25T16:45:00Z","v":522,"vw":81.23},{"c":81.2933,"h":81.49,"l":81.2933,"n":58,"o":81.36,"t":"2026-09-25T17:00:00Z","v":1092,"vw":81.365182},{"c":80.87,"h":81.12,"l":80.87,"n":48,"o":80.9978,"t":"2026-09-25T17:15:00Z","v":1478,"vw":80.936297},{"c":80.26,"h":80.68,"l":80.22,"n":152,"o":80.68,"t":"2026-09-25T17:30:00Z","v":6062,"vw":80.340406},{"c":80.53,"h":80.53,"l":80.365,"n":117,"o":80.43,"t":"2026-09-25T17:45:00Z","v":2220,"vw":80.473373},{"c":80.86,"h":80.86,"l":80.49,"n":149,"o":80.49,"t":"2026-09-25T18:00:00Z","v":5522,"vw":80.70561},{"c":80.88,"h":80.905,"l":80.88,"n":33,"o":80.905,"t":"2026-09-25T18:15:00Z","v":807,"vw":80.895},{"c":81.13,"h":81.13,"l":80.78,"n":198,"o":80.9,"t":"2026-09-25T18:30:00Z","v":10173,"vw":80.898741},{"c":81.1,"h":81.24,"l":80.99,"n":209,"o":80.99,"t":"2026-09-25T18:45:00Z","v":4447,"vw":81.116627},{"c":81.385,"h":81.57,"l":80.99,"n":336,"o":81.27,"t":"2026-09-25T19:00:00Z","v":12193,"vw":81.264853},{"c":81.315,"h":81.55,"l":81.23,"n":169,"o":81.485,"t":"2026-09-25T19:15:00Z","v":6777,"vw":81.315562},{"c":81.6175,"h":81.66,"l":81.315,"n":378,"o":81.315,"t":"2026-09-25T19:30:00Z","v":9540,"vw":81.439457},{"c":81.39,"h":81.82,"l":81.34,"n":1137,"o":81.66,"t":"2026-09-25T19:45:00Z","v":34938,"vw":81.615075},{"c":81.33,"h":81.33,"l":81.33,"n":28,"o":81.33,"t":"2026-09-25T20:00:00Z","v":37093,"vw":81.33},{"c":81.32,"h":81.32,"l":81.32,"n":4,"o":81.32,"t":"2026-09-28T08:30:00Z","v":201,"vw":81.32},{"c":80.815,"h":82.55,"l":80.815,"n":33,"o":82.55,"t":"2026-09-28T13:30:00Z","v":2216,"vw":82.392055},{"c":80.595,"h":80.595,"l":80.595,"n":13,"o":80.595,"t":"2026-09-28T13:45:00Z","v":142,"vw":80.595},{"c":80.695,"h":80.91,"l":80.695,"n":11,"o":80.91,"t":"2026-09-28T14:00:00Z","v":300,"vw":80.817328},{"c":80.99,"h":81.15,"l":80.705,"n":144,"o":81.015,"t":"2026-09-28T14:15:00Z","v":6361,"vw":80.995887},{"c":81.36,"h":81.36,"l":81.36,"n":7,"o":81.36,"t":"2026-09-28T14:30:00Z","v":157,"vw":81.36},{"c":81.035,"h":81.23,"l":81.035,"n":25,"o":81.23,"t":"2026-09-28T14:45:00Z","v":596,"vw":81.17},{"c":81.09,"h":81.09,"l":81.09,"n":29,"o":81.09,"t":"2026-09-28T15:00:00Z","v":503,"vw":81.09},{"c":81.4,"h":81.4,"l":81.17,"n":24,"o":81.17,"t":"2026-09-28T15:30:00Z","v":398,"vw":81.285},{"c":81.0401,"h":81.71,"l":81.03,"n":79,"o":81.71,"t":"2026-09-28T16:00:00Z","v":2522,"vw":81.274023},{"c":80.8,"h":81.315,"l":80.565,"n":155,"o":81.315,"t":"2026-09-28T16:15:00Z","v":2719,"vw":80.891533},{"c":80.845,"h":81.02,"l":80.845,"n":36,"o":81.02,"t":"2026-09-28T16:30:00Z","v":686,"vw":80.911667},{"c":80.665,"h":80.915,"l":80.66,"n":40,"o":80.915,"t":"2026-09-28T16:45:00Z","v":772,"vw":80.737943},{"c":80.35,"h":80.71,"l":80.21,"n":251,"o":80.71,"t":"2026-09-28T17:00:00Z","v":4398,"vw":80.50163},{"c":80.69,"h":80.69,"l":80.525,"n":21,"o":80.6,"t":"2026-09-28T17:15:00Z","v":789,"vw":80.562209},{"c":80.57,"h":80.84,"l":80.57,"n":132,"o":80.84,"t":"2026-09-28T17:30:00Z","v":2310,"vw":80.685},{"c":80.585,"h":80.635,"l":80.36,"n":55,"o":80.635,"t":"2026-09-28T17:45:00Z","v":1704,"vw":80.57558},{"c":80.62,"h":80.79,"l":80.29,"n":105,"o":80.6495,"t":"2026-09-28T18:00:00Z","v":2185,"vw":80.561107},{"c":80.65,"h":80.65,"l":80.65,"n":10,"o":80.65,"t":"2026-09-28T18:15:00Z","v":138,"vw":80.65},{"c":80.461,"h":80.461,"l":80.38,"n":69,"o":80.38,"t":"2026-09-28T18:30:00Z","v":645,"vw":80.412},{"c":79.99,"h":80,"l":79.96,"n":78,"o":80,"t":"2026-09-28T18:45:00Z","v":1054,"vw":79.982104},{"c":79.8,"h":79.84,"l":79.75,"n":29,"o":79.75,"t":"2026-09-28T19:00:00Z","v":949,"vw":79.797687},{"c":79.65,"h":79.8601,"l":79.58,"n":141,"o":79.75,"t":"2026-09-28T19:15:00Z","v":3124,"vw":79.743374},{"c":79.5,"h":79.645,"l":79.5,"n":196,"o":79.595,"t":"2026-09-28T19:30:00Z","v":4019,"vw":79.586738},{"c":79.43,"h":79.5,"l":79.04,"n":1226,"o":79.47,"t":"2026-09-28T19:45:00Z","v":25803,"vw":79.322532},{"c":79.42,"h":79.42,"l":79.42,"n":29,"o":79.42,"t":"2026-09-28T20:00:00Z","v":25978,"vw":79.42},{"c":78.75,"h":78.75,"l":78.75,"n":1,"o":78.75,"t":"2026-09-29T13:00:00Z","v":350,"vw":78.75},{"c":77.7,"h":77.725,"l":76.8801,"n":150,"o":77.47,"t":"2026-09-29T13:30:00Z","v":11609,"vw":77.488323},{"c":77.4649,"h":77.62,"l":76.9044,"n":39,"o":77.62,"t":"2026-09-29T13:45:00Z","v":2973,"vw":77.493325},{"c":78.44,"h":78.44,"l":77.7,"n":110,"o":78.06,"t":"2026-09-29T14:00:00Z","v":7131,"vw":78.021097},{"c":78.01,"h":78.72,"l":78.01,"n":166,"o":78.48,"t":"2026-09-29T14:15:00Z","v":7744,"vw":78.346215},{"c":77.36,"h":77.66,"l":77.36,"n":41,"o":77.66,"t":"2026-09-29T14:30:00Z","v":1009,"vw":77.603925},{"c":77.285,"h":77.8399,"l":77.22,"n":102,"o":77.23,"t":"2026-09-29T14:45:00Z","v":1909,"vw":77.388424},{"c":77.75,"h":77.75,"l":77.245,"n":88,"o":77.245,"t":"2026-09-29T15:00:00Z","v":4170,"vw":77.475438},{"c":77.365,"h":77.61,"l":77.365,"n":42,"o":77.595,"t":"2026-09-29T15:15:00Z","v":1016,"vw":77.460598},{"c":77.44,"h":77.44,"l":77.285,"n":24,"o":77.285,"t":"2026-09-29T15:30:00Z","v":739,"vw":77.409185},{"c":77.685,"h":77.685,"l":77.52,"n":137,"o":77.59,"t":"2026-09-29T15:45:00Z","v":2378,"vw":77.577309},{"c":77.51,"h":77.675,"l":77.51,"n":25,"o":77.675,"t":"2026-09-29T16:00:00Z","v":466,"vw":77.618333},{"c":77.6041,"h":77.73,"l":77.51,"n":83,"o":77.66,"t":"2026-09-29T16:15:00Z","v":2067,"vw":77.659595},{"c":77.89,"h":78.13,"l":77.71,"n":71,"o":78.13,"t":"2026-09-29T16:30:00Z","v":1961,"vw":77.852056},{"c":77.77,"h":78.06,"l":77.51,"n":81,"o":78.06,"t":"2026-09-29T16:45:00Z","v":1635,"vw":77.85},{"c":77.64,"h":77.77,"l":77.59,"n":58,"o":77.59,"t":"2026-09-29T17:00:00Z","v":1469,"vw":77.635249},{"c":77.595,"h":77.75,"l":77.595,"n":112,"o":77.64,"t":"2026-09-29T17:15:00Z","v":5531,"vw":77.652541},{"c":77.495,"h":77.51,"l":77.4,"n":160,"o":77.46,"t":"2026-09-29T17:30:00Z","v":4581,"vw":77.488217},{"c":77.44,"h":77.57,"l":77.24,"n":110,"o":77.505,"t":"2026-09-29T17:45:00Z","v":2058,"vw":77.402858},{"c":77.675,"h":77.675,"l":77.22,"n":190,"o":77.32,"t":"2026-09-29T18:00:00Z","v":4573,"vw":77.344561},{"c":77.65,"h":77.65,"l":77.515,"n":27,"o":77.515,"t":"2026-09-29T18:15:00Z","v":630,"vw":77.605882},{"c":77.45,"h":77.59,"l":77.26,"n":215,"o":77.3,"t":"2026-09-29T18:30:00Z","v":5179,"vw":77.41945},{"c":76.99,"h":77.215,"l":76.99,"n":105,"o":77.215,"t":"2026-09-29T18:45:00Z","v":1292,"vw":77.064603},{"c":77.125,"h":77.21,"l":77,"n":105,"o":77.07,"t":"2026-09-29T19:00:00Z","v":2844,"vw":77.064699},{"c":77.61,"h":77.73,"l":77.17,"n":200,"o":77.2,"t":"2026-09-29T19:15:00Z","v":7737,"vw":77.331855},{"c":77.35,"h":77.605,"l":77.335,"n":82,"o":77.605,"t":"2026-09-29T19:30:00Z","v":1534,"vw":77.447466},{"c":77.31,"h":77.62,"l":77.16,"n":1575,"o":77.235,"t":"2026-09-29T19:45:00Z","v":48440,"vw":77.330287},{"c":77.28,"h":77.28,"l":77.28,"n":22,"o":77.28,"t":"2026-09-29T20:00:00Z","v":36790,"vw":77.28},{"c":76.17,"h":79.0424,"l":76.17,"n":101,"o":78.25,"t":"2026-09-30T13:30:00Z","v":7026,"vw":77.145792},{"c":77.5,"h":77.5,"l":76.71,"n":223,"o":76.89,"t":"2026-09-30T13:45:00Z","v":23762,"vw":77.001974},{"c":77.23,"h":77.495,"l":76.95,"n":66,"o":77.31,"t":"2026-09-30T14:00:00Z","v":1683,"vw":77.226528},{"c":77.78,"h":77.78,"l":77.52,"n":40,"o":77.52,"t":"2026-09-30T14:15:00Z","v":1143,"vw":77.634167},{"c":77.37,"h":77.78,"l":77.29,"n":123,"o":77.755,"t":"2026-09-30T14:30:00Z","v":2380,"vw":77.582083},{"c":77.35,"h":77.35,"l":77.07,"n":108,"o":77.28,"t":"2026-09-30T14:45:00Z","v":4199,"vw":77.282927},{"c":77.87,"h":78.12,"l":77.555,"n":461,"o":77.59,"t":"2026-09-30T15:00:00Z","v":22504,"vw":77.772317},{"c":77.955,"h":78.155,"l":77.81,"n":93,"o":78.01,"t":"2026-09-30T15:15:00Z","v":3172,"vw":78.003464},{"c":77.82,"h":78.14,"l":77.735,"n":191,"o":78.14,"t":"2026-09-30T15:30:00Z","v":6537,"vw":77.81015},{"c":77.78,"h":77.93,"l":77.4,"n":194,"o":77.93,"t":"2026-09-30T15:45:00Z","v":10399,"vw":77.732474},{"c":77.825,"h":78.16,"l":77.82,"n":106,"o":77.82,"t":"2026-09-30T16:00:00Z","v":3006,"vw":77.939017},{"c":78.22,"h":78.36,"l":77.72,"n":149,"o":77.825,"t":"2026-09-30T16:15:00Z","v":8339,"vw":78.038471},{"c":78.01,"h":78.01,"l":78.01,"n":14,"o":78.01,"t":"2026-09-30T16:30:00Z","v":454,"vw":78.01},{"c":77.86,"h":78.0025,"l":77.82,"n":39,"o":77.86,"t":"2026-09-30T16:45:00Z","v":721,"vw":77.875516},{"c":77.805,"h":77.855,"l":77.79,"n":34,"o":77.855,"t":"2026-09-30T17:00:00Z","v":902,"vw":77.808689},{"c":78.12,"h":78.33,"l":77.87,"n":140,"o":77.9,"t":"2026-09-30T17:15:00Z","v":6742,"vw":77.998105},{"c":78.37,"h":78.38,"l":78.065,"n":137,"o":78.065,"t":"2026-09-30T17:30:00Z","v":4163,"vw":78.306109},{"c":78.47,"h":78.47,"l":78.24,"n":46,"o":78.31,"t":"2026-09-30T17:45:00Z","v":2639,"vw":78.32364},{"c":78.2725,"h":78.42,"l":78.265,"n":62,"o":78.33,"t":"2026-09-30T18:00:00Z","v":2471,"vw":78.326829},{"c":78.345,"h":78.55,"l":78.255,"n":139,"o":78.26,"t":"2026-09-30T18:15:00Z","v":4470,"vw":78.367091},{"c":78.275,"h":78.48,"l":78.1897,"n":142,"o":78.1897,"t":"2026-09-30T18:30:00Z","v":8107,"vw":78.32963},{"c":78.285,"h":78.29,"l":78.26,"n":74,"o":78.26,"t":"2026-09-30T18:45:00Z","v":1360,"vw":78.278125},{"c":78.3175,"h":78.3175,"l":77.98,"n":257,"o":78.27,"t":"2026-09-30T19:00:00Z","v":6183,"vw":78.188298},{"c":78.165,"h":78.165,"l":78.165,"n":51,"o":78.165,"t":"2026-09-30T19:15:00Z","v":841,"vw":78.165},{"c":78.2,"h":78.21,"l":77.93,"n":369,"o":78.17,"t":"2026-09-30T19:30:00Z","v":10431,"vw":78.082143},{"c":78.12,"h":78.28,"l":77.81,"n":1043,"o":78.0425,"t":"2026-09-30T19:45:00Z","v":42351,"vw":78.103711},{"c":78.12,"h":78.12,"l":78.12,"n":25,"o":78.12,"t":"2026-09-30T20:00:00Z","v":47327,"vw":78.12},{"c":78.11,"h":78.12,"l":78.11,"n":17,"o":78.12,"t":"2026-10-01T08:00:00Z","v":342,"vw":78.115},{"c":77.525,"h":77.64,"l":76.995,"n":94,"o":77.64,"t":"2026-10-01T13:30:00Z","v":18721,"vw":77.386882},{"c":78.92,"h":78.92,"l":78.13,"n":40,"o":78.49,"t":"2026-10-01T13:45:00Z","v":1768,"vw":78.427842},{"c":79.075,"h":79.145,"l":78.995,"n":32,"o":79.13,"t":"2026-10-01T14:00:00Z","v":1097,"vw":79.084066},{"c":79.86,"h":80,"l":79.155,"n":112,"o":79.155,"t":"2026-10-01T14:15:00Z","v":3318,"vw":79.734628},{"c":79.94,"h":80.35,"l":79.94,"n":151,"o":80.11,"t":"2026-10-01T14:30:00Z","v":5784,"vw":80.111859},{"c":79.64,"h":80.225,"l":79.64,"n":106,"o":80.14,"t":"2026-10-01T14:45:00Z","v":7489,"vw":80.095694},{"c":79.77,"h":79.95,"l":79.5,"n":88,"o":79.5,"t":"2026-10-01T15:00:00Z","v":1849,"vw":79.7925},{"c":79.9225,"h":80.215,"l":79.92,"n":56,"o":80.215,"t":"2026-10-01T15:15:00Z","v":1138,"vw":80.004},{"c":79.75,"h":79.75,"l":79.53,"n":57,"o":79.65,"t":"2026-10-01T15:30:00Z","v":1472,"vw":79.671063},{"c":80.06,"h":80.06,"l":79.515,"n":38,"o":79.515,"t":"2026-10-01T15:45:00Z","v":999,"vw":79.956429},{"c":80.1025,"h":80.215,"l":80.02,"n":80,"o":80.15,"t":"2026-10-01T16:00:00Z","v":2142,"vw":80.131985},{"c":79.86,"h":80.095,"l":79.86,"n":30,"o":80.095,"t":"2026-10-01T16:15:00Z","v":551,"vw":79.9775},{"c":80.14,"h":80.14,"l":79.945,"n":74,"o":79.945,"t":"2026-10-01T16:30:00Z","v":1355,"vw":80.08},{"c":80.095,"h":80.35,"l":80.09,"n":211,"o":80.27,"t":"2026-10-01T16:45:00Z","v":9870,"vw":80.196189},{"c":80.17,"h":80.17,"l":80.13,"n":15,"o":80.13,"t":"2026-10-01T17:00:00Z","v":239,"vw":80.15},{"c":79.6,"h":79.83,"l":79.56,"n":53,"o":79.8,"t":"2026-10-01T17:15:00Z","v":2718,"vw":79.653763},{"c":79.5,"h":79.74,"l":79.5,"n":145,"o":79.56,"t":"2026-10-01T17:30:00Z","v":2185,"vw":79.588333},{"c":79.73,"h":79.73,"l":79.5237,"n":45,"o":79.685,"t":"2026-10-01T17:45:00Z","v":1064,"vw":79.575916},{"c":79.615,"h":79.905,"l":79.38,"n":104,"o":79.905,"t":"2026-10-01T18:00:00Z","v":2606,"vw":79.6344},{"c":79.78,"h":79.815,"l":79.2645,"n":153,"o":79.63,"t":"2026-10-01T18:15:00Z","v":6302,"vw":79.560399},{"c":80.14,"h":80.14,"l":79.425,"n":154,"o":79.76,"t":"2026-10-01T18:30:00Z","v":5750,"vw":79.656556},{"c":79.57,"h":79.57,"l":79.27,"n":138,"o":79.43,"t":"2026-10-01T18:45:00Z","v":7734,"vw":79.413653},{"c":79.665,"h":79.665,"l":79.625,"n":83,"o":79.63,"t":"2026-10-01T19:00:00Z","v":2213,"vw":79.653832},{"c":80.1,"h":80.17,"l":79.725,"n":197,"o":79.725,"t":"2026-10-01T19:15:00Z","v":8110,"vw":79.859712},{"c":79.93,"h":80.1,"l":79.805,"n":125,"o":80.1,"t":"2026-10-01T19:30:00Z","v":3907,"vw":79.945816},{"c":79.85,"h":80.18,"l":79.77,"n":886,"o":79.95,"t":"2026-10-01T19:45:00Z","v":23794,"vw":79.948524},{"c":79.83,"h":79.83,"l":79.83,"n":33,"o":79.83,"t":"2026-10-01T20:00:00Z","v":22847,"vw":79.83},{"c":79.82,"h":79.83,"l":79.82,"n":6,"o":79.83,"t":"2026-10-02T08:00:00Z","v":204,"vw":79.825},{"c":81.2619,"h":81.2619,"l":81.2619,"n":1,"o":81.2619,"t":"2026-10-02T11:45:00Z","v":181,"vw":81.2619},{"c":79.25,"h":79.25,"l":79.25,"n":1,"o":79.25,"t":"2026-10-02T12:15:00Z","v":100,"vw":79.25},{"c":79.01,"h":79.02,"l":79.01,"n":3,"o":79.02,"t":"2026-10-02T13:00:00Z","v":314,"vw":79.016711},{"c":79.01,"h":79.01,"l":79.01,"n":1,"o":79.01,"t":"2026-10-02T13:15:00Z","v":300,"vw":79.01},{"c":78.735,"h":79.8,"l":77.75,"n":134,"o":78.83,"t":"2026-10-02T13:30:00Z","v":8131,"vw":78.875716},{"c":79.43,"h":79.5,"l":78.425,"n":123,"o":78.7,"t":"2026-10-02T13:45:00Z","v":12235,"vw":79.145995},{"c":78.21,"h":79,"l":78.21,"n":56,"o":79,"t":"2026-10-02T14:00:00Z","v":1597,"vw":78.794658},{"c":78.9,"h":78.9,"l":78.57,"n":86,"o":78.57,"t":"2026-10-02T14:15:00Z","v":2429,"vw":78.735},{"c":78.99,"h":79.08,"l":78.99,"n":16,"o":79.08,"t":"2026-10-02T14:30:00Z","v":542,"vw":79.017519},{"c":79.81,"h":80.175,"l":79.31,"n":163,"o":79.31,"t":"2026-10-02T14:45:00Z","v":8001,"vw":79.880571},{"c":79.81,"h":79.81,"l":79.4101,"n":105,"o":79.65,"t":"2026-10-02T15:00:00Z","v":2977,"vw":79.651756},{"c":80.24,"h":80.25,"l":79.84,"n":167,"o":80.24,"t":"2026-10-02T15:15:00Z","v":6109,"vw":79.966674},{"c":80.63,"h":80.85,"l":80.3975,"n":40,"o":80.47,"t":"2026-10-02T15:30:00Z","v":1119,"vw":80.603627},{"c":80.595,"h":80.66,"l":80.595,"n":19,"o":80.66,"t":"2026-10-02T15:45:00Z","v":457,"vw":80.616667},{"c":80.09,"h":80.34,"l":80.09,"n":73,"o":80.34,"t":"2026-10-02T16:00:00Z","v":1053,"vw":80.1925},{"c":80.2,"h":80.2,"l":80.14,"n":18,"o":80.14,"t":"2026-10-02T16:15:00Z","v":633,"vw":80.183696},{"c":80.02,"h":80.02,"l":79.93,"n":90,"o":79.96,"t":"2026-10-02T16:30:00Z","v":1340,"vw":79.975},{"c":79.895,"h":79.91,"l":79.88,"n":58,"o":79.91,"t":"2026-10-02T16:45:00Z","v":1570,"vw":79.899025},{"c":80.18,"h":80.405,"l":80.1,"n":129,"o":80.1,"t":"2026-10-02T17:00:00Z","v":2189,"vw":80.224375},{"c":80.23,"h":80.43,"l":80.11,"n":64,"o":80.14,"t":"2026-10-02T17:15:00Z","v":1630,"vw":80.295498},{"c":80.14,"h":80.14,"l":80.14,"n":35,"o":80.14,"t":"2026-10-02T17:30:00Z","v":710,"vw":80.14},{"c":80,"h":80,"l":79.99,"n":53,"o":80,"t":"2026-10-02T17:45:00Z","v":868,"vw":79.9975},{"c":79.84,"h":80.2475,"l":79.8039,"n":75,"o":79.99,"t":"2026-10-02T18:00:00Z","v":3203,"vw":80.028672},{"c":80.04,"h":80.04,"l":79.84,"n":170,"o":79.91,"t":"2026-10-02T18:15:00Z","v":3133,"vw":79.953841},{"c":79.945,"h":80.15,"l":79.945,"n":77,"o":80.14,"t":"2026-10-02T18:30:00Z","v":2144,"vw":80.10358},{"c":79.99,"h":80.06,"l":79.98,"n":116,"o":80.06,"t":"2026-10-02T18:45:00Z","v":2772,"vw":79.995935},{"c":80.005,"h":80.005,"l":79.99,"n":26,"o":79.99,"t":"2026-10-02T19:00:00Z","v":901,"vw":80.001755},{"c":79.82,"h":79.94,"l":79.82,"n":82,"o":79.94,"t":"2026-10-02T19:15:00Z","v":1294,"vw":79.9},{"c":79.73,"h":79.8,"l":79.68,"n":139,"o":79.8,"t":"2026-10-02T19:30:00Z","v":2669,"vw":79.72314},{"c":79.71,"h":79.81,"l":79.485,"n":793,"o":79.645,"t":"2026-10-02T19:45:00Z","v":16243,"vw":79.624512},{"c":79.64,"h":79.66,"l":79.64,"n":19,"o":79.66,"t":"2026-10-02T20:00:00Z","v":32737,"vw":79.64011},{"c":79.63,"h":79.64,"l":79.63,"n":5,"o":79.64,"t":"2026-10-05T08:00:00Z","v":203,"vw":79.635},{"c":80.525,"h":81.095,"l":80.0204,"n":71,"o":80.55,"t":"2026-10-05T13:30:00Z","v":4776,"vw":80.578735},{"c":80.705,"h":80.86,"l":79.575,"n":75,"o":79.64,"t":"2026-10-05T13:45:00Z","v":6787,"vw":80.391874},{"c":82.24,"h":82.72,"l":80.92,"n":122,"o":80.92,"t":"2026-10-05T14:00:00Z","v":7683,"vw":82.152217},{"c":82.345,"h":82.68,"l":82.16,"n":37,"o":82.16,"t":"2026-10-05T14:15:00Z","v":1187,"vw":82.465833},{"c":82.83,"h":82.83,"l":81.97,"n":86,"o":81.97,"t":"2026-10-05T14:30:00Z","v":3763,"vw":82.565728},{"c":83.44,"h":83.44,"l":82.46,"n":151,"o":82.965,"t":"2026-10-05T14:45:00Z","v":4298,"vw":82.908399},{"c":83.53,"h":83.53,"l":83.16,"n":103,"o":83.16,"t":"2026-10-05T15:00:00Z","v":2396,"vw":83.372},{"c":83.05,"h":83.4,"l":83.05,"n":33,"o":83.4,"t":"2026-10-05T15:15:00Z","v":710,"vw":83.2825},{"c":83.425,"h":83.69,"l":83.17,"n":67,"o":83.425,"t":"2026-10-05T15:30:00Z","v":2525,"vw":83.460531},{"c":83.52,"h":83.87,"l":83.48,"n":54,"o":83.87,"t":"2026-10-05T15:45:00Z","v":1430,"vw":83.618333},{"c":83.84,"h":83.84,"l":83.5,"n":78,"o":83.5,"t":"2026-10-05T16:00:00Z","v":2237,"vw":83.662733},{"c":84.08,"h":84.25,"l":84.08,"n":65,"o":84.22,"t":"2026-10-05T16:15:00Z","v":1719,"vw":84.167968},{"c":84.095,"h":84.23,"l":83.99,"n":56,"o":84.165,"t":"2026-10-05T16:30:00Z","v":1828,"vw":84.081111},{"c":83.8575,"h":84.1725,"l":83.835,"n":151,"o":83.99,"t":"2026-10-05T16:45:00Z","v":4964,"vw":84.013352},{"c":83.745,"h":83.89,"l":83.6,"n":41,"o":83.6,"t":"2026-10-05T17:00:00Z","v":979,"vw":83.745192},{"c":84.06,"h":84.19,"l":83.77,"n":88,"o":83.93,"t":"2026-10-05T17:15:00Z","v":2192,"vw":83.973846},{"c":83.68,"h":83.83,"l":83.68,"n":85,"o":83.74,"t":"2026-10-05T17:30:00Z","v":1904,"vw":83.73976},{"c":83.63,"h":83.8025,"l":83.515,"n":78,"o":83.655,"t":"2026-10-05T17:45:00Z","v":2563,"vw":83.652135},{"c":84.01,"h":84.15,"l":83.8,"n":109,"o":83.8,"t":"2026-10-05T18:00:00Z","v":2546,"vw":84.034459},{"c":83.75,"h":84.08,"l":83.74,"n":59,"o":84.08,"t":"2026-10-05T18:15:00Z","v":1941,"vw":83.916279},{"c":83.69,"h":83.83,"l":83.53,"n":24,"o":83.71,"t":"2026-10-05T18:30:00Z","v":895,"vw":83.702868},{"c":83.5,"h":83.56,"l":83.5,"n":80,"o":83.52,"t":"2026-10-05T18:45:00Z","v":1408,"vw":83.520666},{"c":83.78,"h":83.83,"l":83.34,"n":134,"o":83.34,"t":"2026-10-05T19:00:00Z","v":4503,"vw":83.666244},{"c":83.115,"h":83.84,"l":83.115,"n":123,"o":83.76,"t":"2026-10-05T19:15:00Z","v":2450,"vw":83.642778},{"c":83.215,"h":83.23,"l":83.07,"n":119,"o":83.23,"t":"2026-10-05T19:30:00Z","v":2887,"vw":83.140161},{"c":83.18,"h":83.35,"l":82.9167,"n":1211,"o":83.06,"t":"2026-10-05T19:45:00Z","v":32951,"vw":83.198958},{"c":83.16,"h":83.16,"l":83.16,"n":30,"o":83.16,"t":"2026-10-05T20:00:00Z","v":36401,"vw":83.16},{"c":83.15,"h":83.16,"l":83.15,"n":19,"o":83.16,"t":"2026-10-06T08:00:00Z","v":345,"vw":83.155},{"c":82.04,"h":83.75,"l":82,"n":49,"o":83.16,"t":"2026-10-06T13:30:00Z","v":1991,"vw":83.026989},{"c":81.965,"h":82.135,"l":80.93,"n":179,"o":82.135,"t":"2026-10-06T13:45:00Z","v":7836,"vw":81.283153},{"c":82.15,"h":82.33,"l":81.4,"n":137,"o":81.965,"t":"2026-10-06T14:00:00Z","v":5090,"vw":82.054057},{"c":83.15,"h":83.2675,"l":82.59,"n":301,"o":82.59,"t":"2026-10-06T14:15:00Z","v":7645,"vw":83.024737},{"c":83.79,"h":83.79,"l":83.34,"n":70,"o":83.34,"t":"2026-10-06T14:30:00Z","v":1776,"vw":83.582313},{"c":83.125,"h":83.1712,"l":83.125,"n":27,"o":83.1712,"t":"2026-10-06T14:45:00Z","v":716,"vw":83.143365},{"c":83.14,"h":83.34,"l":83.12,"n":84,"o":83.34,"t":"2026-10-06T15:00:00Z","v":2352,"vw":83.176762},{"c":83.36,"h":83.41,"l":83.125,"n":23,"o":83.41,"t":"2026-10-06T15:15:00Z","v":1475,"vw":83.185784},{"c":83.45,"h":83.45,"l":83.1,"n":59,"o":83.1,"t":"2026-10-06T15:30:00Z","v":1586,"vw":83.301},{"c":82.88,"h":83.02,"l":82.87,"n":73,"o":83.02,"t":"2026-10-06T15:45:00Z","v":1681,"vw":82.951667},{"c":82.73,"h":82.88,"l":82.73,"n":107,"o":82.88,"t":"2026-10-06T16:00:00Z","v":2885,"vw":82.838571},{"c":83.15,"h":83.15,"l":82.72,"n":111,"o":82.77,"t":"2026-10-06T16:15:00Z","v":2544,"vw":82.853333},{"c":82.975,"h":83,"l":82.925,"n":55,"o":82.99,"t":"2026-10-06T16:30:00Z","v":2818,"vw":82.97291},{"c":82.66,"h":82.86,"l":82.66,"n":87,"o":82.75,"t":"2026-10-06T17:00:00Z","v":1399,"vw":82.731901},{"c":82.79,"h":82.79,"l":82.79,"n":7,"o":82.79,"t":"2026-10-06T17:15:00Z","v":137,"vw":82.79},{"c":82.4406,"h":82.62,"l":82.4406,"n":59,"o":82.62,"t":"2026-10-06T17:30:00Z","v":1777,"vw":82.519334},{"c":82.29,"h":82.565,"l":82.29,"n":13,"o":82.565,"t":"2026-10-06T17:45:00Z","v":292,"vw":82.4275},{"c":82.38,"h":82.385,"l":82.38,"n":27,"o":82.385,"t":"2026-10-06T18:00:00Z","v":1470,"vw":82.380385},{"c":82.415,"h":82.415,"l":82.29,"n":152,"o":82.37,"t":"2026-10-06T18:15:00Z","v":3360,"vw":82.347046},{"c":82.29,"h":82.3,"l":82.24,"n":96,"o":82.24,"t":"2026-10-06T18:30:00Z","v":4582,"vw":82.269426},{"c":82.205,"h":82.29,"l":82.04,"n":85,"o":82.15,"t":"2026-10-06T19:00:00Z","v":2332,"vw":82.1775},{"c":81.97,"h":82.23,"l":81.75,"n":182,"o":82.09,"t":"2026-10-06T19:15:00Z","v":4825,"vw":82.041053},{"c":81.68,"h":81.92,"l":81.67,"n":211,"o":81.87,"t":"2026-10-06T19:30:00Z","v":5375,"vw":81.793926},{"c":81.22,"h":82.085,"l":81.21,"n":1119,"o":81.785,"t":"2026-10-06T19:45:00Z","v":45501,"vw":81.712075},{"c":81.22,"h":81.32,"l":81.22,"n":24,"o":81.32,"t":"2026-10-06T20:00:00Z","v":35661,"vw":81.220399},{"c":82.62,"h":82.62,"l":81.49,"n":70,"o":81.71,"t":"2026-10-07T13:30:00Z","v":4475,"vw":81.842343},{"c":82.09,"h":82.535,"l":81.58,"n":60,"o":81.98,"t":"2026-10-07T13:45:00Z","v":6551,"vw":81.922599},{"c":81.845,"h":82.095,"l":81.57,"n":69,"o":81.73,"t":"2026-10-07T14:00:00Z","v":1915,"vw":81.733636},{"c":80.97,"h":81.51,"l":80.695,"n":186,"o":81.51,"t":"2026-10-07T14:15:00Z","v":9008,"vw":81.1036},{"c":80.62,"h":81.04,"l":80.31,"n":48,"o":81.03,"t":"2026-10-07T14:30:00Z","v":1180,"vw":80.791428},{"c":80.11,"h":80.715,"l":80.11,"n":116,"o":80.19,"t":"2026-10-07T14:45:00Z","v":3688,"vw":80.391425},{"c":80.39,"h":80.39,"l":80.3,"n":42,"o":80.3,"t":"2026-10-07T15:00:00Z","v":1170,"vw":80.34},{"c":79.91,"h":80.47,"l":79.78,"n":85,"o":80.47,"t":"2026-10-07T15:15:00Z","v":1738,"vw":80.020714},{"c":79.8703,"h":79.9,"l":79.8703,"n":14,"o":79.9,"t":"2026-10-07T15:30:00Z","v":237,"vw":79.88515},{"c":79.71,"h":79.995,"l":79.49,"n":163,"o":79.91,"t":"2026-10-07T15:45:00Z","v":4358,"vw":79.747608},{"c":79.78,"h":79.78,"l":79.7,"n":22,"o":79.78,"t":"2026-10-07T16:00:00Z","v":614,"vw":79.744592},{"c":79.545,"h":79.76,"l":79.545,"n":58,"o":79.76,"t":"2026-10-07T16:15:00Z","v":1087,"vw":79.650826},{"c":79.3074,"h":79.49,"l":79.16,"n":51,"o":79.49,"t":"2026-10-07T16:30:00Z","v":1766,"vw":79.288531},{"c":79.045,"h":79.28,"l":79,"n":106,"o":79.28,"t":"2026-10-07T16:45:00Z","v":2213,"vw":79.159231},{"c":79.04,"h":79.2999,"l":78.99,"n":101,"o":79.09,"t":"2026-10-07T17:00:00Z","v":4173,"vw":79.09489},{"c":79.145,"h":79.2,"l":79.005,"n":25,"o":79.2,"t":"2026-10-07T17:15:00Z","v":673,"vw":79.15},{"c":78.83,"h":78.965,"l":78.8,"n":123,"o":78.965,"t":"2026-10-07T17:30:00Z","v":2778,"vw":78.831868},{"c":78.73,"h":78.88,"l":78.59,"n":95,"o":78.74,"t":"2026-10-07T17:45:00Z","v":2490,"vw":78.726506},{"c":79.26,"h":79.26,"l":79.11,"n":116,"o":79.11,"t":"2026-10-07T18:00:00Z","v":3905,"vw":79.147679},{"c":79.39,"h":79.53,"l":79.39,"n":17,"o":79.53,"t":"2026-10-07T18:15:00Z","v":884,"vw":79.407654},{"c":79.4,"h":79.42,"l":79.28,"n":67,"o":79.28,"t":"2026-10-07T18:30:00Z","v":1555,"vw":79.336429},{"c":79.34,"h":79.41,"l":79.33,"n":64,"o":79.39,"t":"2026-10-07T18:45:00Z","v":1251,"vw":79.381428},{"c":79.5655,"h":80.33,"l":79.38,"n":204,"o":79.38,"t":"2026-10-07T19:00:00Z","v":7119,"vw":79.636544},{"c":80.12,"h":80.32,"l":79.72,"n":284,"o":79.72,"t":"2026-10-07T19:15:00Z","v":12744,"vw":80.002095},{"c":80.245,"h":80.29,"l":80.095,"n":378,"o":80.14,"t":"2026-10-07T19:30:00Z","v":9167,"vw":80.190863},{"c":80.05,"h":80.42,"l":80.03,"n":1169,"o":80.27,"t":"2026-10-07T19:45:00Z","v":34297,"vw":80.142291},{"c":80.09,"h":80.09,"l":79.97,"n":31,"o":79.97,"t":"2026-10-07T20:00:00Z","v":99445,"vw":80.089872},{"c":80.99,"h":80.99,"l":80.99,"n":3,"o":80.99,"t":"2026-10-08T11:00:00Z","v":153,"vw":80.99},{"c":81.5,"h":81.5,"l":81.5,"n":23,"o":81.5,"t":"2026-10-08T12:30:00Z","v":269,"vw":81.5},{"c":80.78,"h":82.34,"l":80.78,"n":35,"o":81.51,"t":"2026-10-08T13:30:00Z","v":3564,"vw":81.442165},{"c":81.87,"h":81.87,"l":81.59,"n":24,"o":81.59,"t":"2026-10-08T13:45:00Z","v":554,"vw":81.746667},{"c":80.38,"h":81.535,"l":80.38,"n":49,"o":80.58,"t":"2026-10-08T14:00:00Z","v":1084,"vw":80.941513},{"c":80.9,"h":80.9,"l":80.9,"n":26,"o":80.9,"t":"2026-10-08T14:15:00Z","v":788,"vw":80.9},{"c":80.87,"h":80.99,"l":80.59,"n":74,"o":80.99,"t":"2026-10-08T14:30:00Z","v":1993,"vw":80.726486},{"c":80.61,"h":81.14,"l":80.61,"n":60,"o":81.14,"t":"2026-10-08T14:45:00Z","v":2290,"vw":80.972402},{"c":80.5225,"h":80.9175,"l":80.5225,"n":108,"o":80.9175,"t":"2026-10-08T15:00:00Z","v":2410,"vw":80.659286},{"c":80.56,"h":80.73,"l":80.56,"n":72,"o":80.67,"t":"2026-10-08T15:15:00Z","v":2812,"vw":80.686407},{"c":80.75,"h":80.92,"l":80.75,"n":100,"o":80.82,"t":"2026-10-08T15:30:00Z","v":2895,"vw":80.844615},{"c":81.065,"h":81.08,"l":80.89,"n":88,"o":80.89,"t":"2026-10-08T15:45:00Z","v":2115,"vw":80.969545},{"c":80.92,"h":81.0375,"l":80.92,"n":39,"o":81.0375,"t":"2026-10-08T16:00:00Z","v":709,"vw":80.959167},{"c":80.85,"h":81.22,"l":80.51,"n":362,"o":81.05,"t":"2026-10-08T16:15:00Z","v":9618,"vw":80.819897},{"c":80.45,"h":80.87,"l":80.45,"n":104,"o":80.77,"t":"2026-10-08T16:30:00Z","v":3059,"vw":80.752126},{"c":80.77,"h":80.77,"l":80.47,"n":141,"o":80.67,"t":"2026-10-08T16:45:00Z","v":3619,"vw":80.668352},{"c":81.495,"h":81.495,"l":80.728,"n":140,"o":80.83,"t":"2026-10-08T17:00:00Z","v":5567,"vw":80.903013},{"c":81.3,"h":81.38,"l":81.23,"n":57,"o":81.38,"t":"2026-10-08T17:15:00Z","v":1138,"vw":81.2975},{"c":81.28,"h":81.395,"l":81.04,"n":153,"o":81.395,"t":"2026-10-08T17:30:00Z","v":4258,"vw":81.202774},{"c":81.2599,"h":81.26,"l":81.05,"n":108,"o":81.26,"t":"2026-10-08T17:45:00Z","v":3414,"vw":81.156708},{"c":81.7,"h":81.71,"l":81.06,"n":222,"o":81.06,"t":"2026-10-08T18:00:00Z","v":7805,"vw":81.387946},{"c":81.28,"h":81.71,"l":81.28,"n":84,"o":81.6,"t":"2026-10-08T18:15:00Z","v":2124,"vw":81.504737},{"c":81.05,"h":81.24,"l":81.05,"n":44,"o":81.24,"t":"2026-10-08T18:30:00Z","v":818,"vw":81.176661},{"c":81.28,"h":81.28,"l":80.89,"n":32,"o":80.95,"t":"2026-10-08T18:45:00Z","v":1293,"vw":81.023957},{"c":81.21,"h":81.29,"l":80.88,"n":190,"o":80.94,"t":"2026-10-08T19:00:00Z","v":5610,"vw":81.200526},{"c":81.2119,"h":81.5,"l":81.15,"n":292,"o":81.35,"t":"2026-10-08T19:15:00Z","v":5386,"vw":81.431078},{"c":81.21,"h":81.22,"l":81.01,"n":236,"o":81.17,"t":"2026-10-08T19:30:00Z","v":5649,"vw":81.144938},{"c":81.49,"h":81.58,"l":81.15,"n":1018,"o":81.21,"t":"2026-10-08T19:45:00Z","v":28659,"vw":81.376271},{"c":81.56,"h":81.56,"l":81.56,"n":19,"o":81.56,"t":"2026-10-08T20:00:00Z","v":38232,"vw":81.56},{"c":81.5,"h":81.5,"l":81.5,"n":11,"o":81.5,"t":"2026-10-09T13:15:00Z","v":208,"vw":81.5},{"c":82.6,"h":82.6,"l":81.32,"n":86,"o":81.32,"t":"2026-10-09T13:30:00Z","v":2952,"vw":81.705462},{"c":82.36,"h":82.59,"l":81.76,"n":82,"o":82.58,"t":"2026-10-09T13:45:00Z","v":3075,"vw":82.152129},{"c":81.3,"h":82.37,"l":81.3,"n":40,"o":81.86,"t":"2026-10-09T14:00:00Z","v":865,"vw":81.902674},{"c":81.495,"h":81.495,"l":81.36,"n":37,"o":81.37,"t":"2026-10-09T14:15:00Z","v":1050,"vw":81.391},{"c":81.725,"h":81.725,"l":81.725,"n":8,"o":81.725,"t":"2026-10-09T14:30:00Z","v":170,"vw":81.725},{"c":81.945,"h":82.055,"l":81.72,"n":62,"o":81.72,"t":"2026-10-09T14:45:00Z","v":1753,"vw":81.789242},{"c":82.135,"h":82.135,"l":81.84,"n":264,"o":81.96,"t":"2026-10-09T15:00:00Z","v":9270,"vw":82.031944},{"c":82.14,"h":82.14,"l":81.75,"n":29,"o":82.135,"t":"2026-10-09T15:15:00Z","v":600,"vw":82.034799},{"c":81.525,"h":81.525,"l":81.38,"n":43,"o":81.38,"t":"2026-10-09T15:30:00Z","v":1235,"vw":81.476667},{"c":81.88,"h":81.88,"l":81.78,"n":20,"o":81.78,"t":"2026-10-09T15:45:00Z","v":440,"vw":81.846667},{"c":81.55,"h":81.56,"l":81.345,"n":85,"o":81.56,"t":"2026-10-09T16:00:00Z","v":4197,"vw":81.531212},{"c":81.56,"h":81.595,"l":81.2448,"n":185,"o":81.2448,"t":"2026-10-09T16:15:00Z","v":10002,"vw":81.499538},{"c":81.435,"h":81.69,"l":81.41,"n":90,"o":81.48,"t":"2026-10-09T16:30:00Z","v":3496,"vw":81.544779},{"c":81.11,"h":81.27,"l":81,"n":61,"o":81.27,"t":"2026-10-09T16:45:00Z","v":2156,"vw":81.219539},{"c":80.99,"h":81.255,"l":80.82,"n":118,"o":81.08,"t":"2026-10-09T17:00:00Z","v":3080,"vw":81.018636},{"c":80.84,"h":81.015,"l":80.84,"n":50,"o":81.005,"t":"2026-10-09T17:15:00Z","v":1204,"vw":80.933263},{"c":80.96,"h":81,"l":80.87,"n":48,"o":81,"t":"2026-10-09T17:30:00Z","v":1273,"vw":80.948571},{"c":81.21,"h":81.21,"l":80.965,"n":187,"o":80.965,"t":"2026-10-09T17:45:00Z","v":2949,"vw":81.123077},{"c":81.45,"h":81.4599,"l":81.21,"n":65,"o":81.21,"t":"2026-10-09T18:00:00Z","v":1655,"vw":81.331226},{"c":81.18,"h":81.375,"l":81.18,"n":86,"o":81.375,"t":"2026-10-09T18:15:00Z","v":5196,"vw":81.258161},{"c":81.26,"h":81.26,"l":80.985,"n":99,"o":81.08,"t":"2026-10-09T18:30:00Z","v":2038,"vw":81.075},{"c":81.025,"h":81.035,"l":80.93,"n":102,"o":81.035,"t":"2026-10-09T18:45:00Z","v":1816,"vw":81.013861},{"c":81.17,"h":81.24,"l":81.025,"n":200,"o":81.025,"t":"2026-10-09T19:00:00Z","v":12126,"vw":81.18586},{"c":81.17,"h":81.3099,"l":81.02,"n":186,"o":81.17,"t":"2026-10-09T19:15:00Z","v":4650,"vw":81.167792},{"c":81.03,"h":81.42,"l":81.03,"n":295,"o":81.24,"t":"2026-10-09T19:30:00Z","v":11527,"vw":81.311786},{"c":80.71,"h":81.03,"l":80.61,"n":1188,"o":81.03,"t":"2026-10-09T19:45:00Z","v":37309,"vw":80.794299},{"c":80.67,"h":80.67,"l":80.67,"n":20,"o":80.67,"t":"2026-10-09T20:00:00Z","v":41667,"vw":80.67},{"c":80.65,"h":80.65,"l":80.65,"n":22,"o":80.65,"t":"2026-10-12T08:00:00Z","v":241,"vw":80.65},{"c":80.7,"h":80.7,"l":80.7,"n":1,"o":80.7,"t":"2026-10-12T12:30:00Z","v":100,"vw":80.7},{"c":81.555,"h":82.01,"l":80.94,"n":31,"o":81.64,"t":"2026-10-12T13:30:00Z","v":3964,"vw":81.629773},{"c":83.13,"h":83.13,"l":82.3,"n":22,"o":82.58,"t":"2026-10-12T13:45:00Z","v":584,"vw":82.688},{"c":80.6433,"h":81.86,"l":80.6433,"n":69,"o":81.72,"t":"2026-10-12T14:00:00Z","v":2282,"vw":81.14641},{"c":80.46,"h":81.01,"l":80.19,"n":145,"o":80.6501,"t":"2026-10-12T14:15:00Z","v":5763,"vw":80.629862},{"c":79.8,"h":80.19,"l":79.72,"n":118,"o":80.19,"t":"2026-10-12T14:30:00Z","v":2979,"vw":79.927228},{"c":79.71,"h":79.81,"l":79.71,"n":21,"o":79.81,"t":"2026-10-12T14:45:00Z","v":477,"vw":79.766667},{"c":79.64,"h":79.7,"l":79.42,"n":86,"o":79.7,"t":"2026-10-12T15:00:00Z","v":2020,"vw":79.61155},{"c":80.2,"h":80.2,"l":79.64,"n":137,"o":79.64,"t":"2026-10-12T15:15:00Z","v":5458,"vw":79.94535},{"c":80.06,"h":80.06,"l":80.06,"n":4,"o":80.06,"t":"2026-10-12T15:30:00Z","v":152,"vw":80.06},{"c":80.1,"h":80.23,"l":79.96,"n":66,"o":80.04,"t":"2026-10-12T15:45:00Z","v":1456,"vw":80.087059},{"c":80.25,"h":80.26,"l":80.05,"n":52,"o":80.07,"t":"2026-10-12T16:00:00Z","v":1156,"vw":80.159745},{"c":80,"h":80,"l":80,"n":4,"o":80,"t":"2026-10-12T16:15:00Z","v":114,"vw":80},{"c":80.255,"h":80.255,"l":80.255,"n":7,"o":80.255,"t":"2026-10-12T16:30:00Z","v":136,"vw":80.255},{"c":79.91,"h":80.09,"l":79.82,"n":51,"o":80.09,"t":"2026-10-12T16:45:00Z","v":1184,"vw":79.991667},{"c":80.16,"h":80.16,"l":79.88,"n":58,"o":79.88,"t":"2026-10-12T17:00:00Z","v":1205,"vw":80.084167},{"c":79.91,"h":80.1269,"l":79.91,"n":25,"o":80.1269,"t":"2026-10-12T17:15:00Z","v":882,"vw":80.047163},{"c":79.75,"h":79.9,"l":79.75,"n":40,"o":79.9,"t":"2026-10-12T17:30:00Z","v":1054,"vw":79.835},{"c":80.1,"h":80.1,"l":80.0999,"n":48,"o":80.0999,"t":"2026-10-12T17:45:00Z","v":1128,"vw":80.099975},{"c":80.04,"h":80.07,"l":80.04,"n":37,"o":80.06,"t":"2026-10-12T18:00:00Z","v":731,"vw":80.052},{"c":80.08,"h":80.21,"l":79.94,"n":70,"o":80.21,"t":"2026-10-12T18:30:00Z","v":2055,"vw":80.080754},{"c":79.63,"h":79.94,"l":79.62,"n":47,"o":79.74,"t":"2026-10-12T18:45:00Z","v":1262,"vw":79.717143},{"c":79.61,"h":79.72,"l":79.61,"n":77,"o":79.72,"t":"2026-10-12T19:00:00Z","v":4867,"vw":79.662917},{"c":79.51,"h":79.64,"l":79.46,"n":193,"o":79.51,"t":"2026-10-12T19:15:00Z","v":4657,"vw":79.528214},{"c":79.4,"h":79.57,"l":79.31,"n":184,"o":79.57,"t":"2026-10-12T19:30:00Z","v":5225,"vw":79.404114},{"c":79.24,"h":79.58,"l":79.24,"n":1070,"o":79.47,"t":"2026-10-12T19:45:00Z","v":32206,"vw":79.402632},{"c":79.2,"h":79.2,"l":79.2,"n":26,"o":79.2,"t":"2026-10-12T20:00:00Z","v":38566,"vw":79.2},{"c":79.18,"h":79.2,"l":79.18,"n":3,"o":79.2,"t":"2026-10-13T08:00:00Z","v":201,"vw":79.19},{"c":79.21,"h":79.21,"l":79.21,"n":5,"o":79.21,"t":"2026-10-13T09:15:00Z","v":239,"vw":79.21},{"c":80.41,"h":80.41,"l":80.41,"n":4,"o":80.41,"t":"2026-10-13T13:00:00Z","v":300,"vw":80.41},{"c":80.5551,"h":80.5551,"l":78.0672,"n":107,"o":79.8,"t":"2026-10-13T13:30:00Z","v":4659,"vw":79.763943},{"c":79.5989,"h":80.55,"l":79.5989,"n":20,"o":80.55,"t":"2026-10-13T13:45:00Z","v":618,"vw":80.038038},{"c":79.38,"h":80.4,"l":79.38,"n":44,"o":80.09,"t":"2026-10-13T14:00:00Z","v":1058,"vw":79.89},{"c":79.45,"h":79.98,"l":79.43,"n":394,"o":79.98,"t":"2026-10-13T14:15:00Z","v":7690,"vw":79.578857},{"c":79.34,"h":79.555,"l":79.34,"n":399,"o":79.45,"t":"2026-10-13T14:30:00Z","v":5512,"vw":79.458483},{"c":79.115,"h":79.654,"l":79.01,"n":112,"o":79.555,"t":"2026-10-13T14:45:00Z","v":5214,"vw":79.410203},{"c":79.01,"h":79.34,"l":78.79,"n":249,"o":78.99,"t":"2026-10-13T15:00:00Z","v":10618,"vw":79.02074},{"c":78.585,"h":79.125,"l":78.34,"n":134,"o":78.87,"t":"2026-10-13T15:15:00Z","v":4678,"vw":78.714557},{"c":78.21,"h":78.46,"l":78.12,"n":69,"o":78.25,"t":"2026-10-13T15:30:00Z","v":5612,"vw":78.264828},{"c":78.63,"h":78.63,"l":78.18,"n":63,"o":78.18,"t":"2026-10-13T15:45:00Z","v":2229,"vw":78.375033},{"c":78.73,"h":78.925,"l":78.66,"n":143,"o":78.71,"t":"2026-10-13T16:00:00Z","v":4514,"vw":78.787627},{"c":79.25,"h":79.25,"l":78.915,"n":59,"o":78.915,"t":"2026-10-13T16:15:00Z","v":1589,"vw":79.105},{"c":79.395,"h":79.465,"l":79,"n":99,"o":79.255,"t":"2026-10-13T16:30:00Z","v":7093,"vw":79.068769},{"c":79.65,"h":79.66,"l":79.34,"n":74,"o":79.34,"t":"2026-10-13T16:45:00Z","v":2275,"vw":79.587857},{"c":79.705,"h":79.76,"l":79.53,"n":67,"o":79.76,"t":"2026-10-13T17:00:00Z","v":1841,"vw":79.676875},{"c":79.8,"h":80.075,"l":79.8,"n":153,"o":79.88,"t":"2026-10-13T17:15:00Z","v":3731,"vw":79.941415},{"c":80,"h":80.035,"l":79.84,"n":180,"o":79.9,"t":"2026-10-13T17:30:00Z","v":7805,"vw":79.98703},{"c":80.27,"h":80.27,"l":79.98,"n":207,"o":80,"t":"2026-10-13T17:45:00Z","v":13341,"vw":80.038285},{"c":80.105,"h":80.43,"l":80.0601,"n":217,"o":80.28,"t":"2026-10-13T18:00:00Z","v":16957,"vw":80.137239},{"c":79.84,"h":80.09,"l":79.83,"n":105,"o":79.97,"t":"2026-10-13T18:15:00Z","v":5049,"vw":79.962334},{"c":79.45,"h":79.98,"l":79.41,"n":140,"o":79.915,"t":"2026-10-13T18:30:00Z","v":7407,"vw":79.764474},{"c":79.75,"h":79.75,"l":79.35,"n":181,"o":79.68,"t":"2026-10-13T18:45:00Z","v":3858,"vw":79.587625},{"c":79.545,"h":79.71,"l":79.525,"n":89,"o":79.71,"t":"2026-10-13T19:00:00Z","v":1850,"vw":79.612793},{"c":79.37,"h":79.59,"l":79.37,"n":347,"o":79.59,"t":"2026-10-13T19:15:00Z","v":8941,"vw":79.48146},{"c":79.64,"h":79.64,"l":79.34,"n":419,"o":79.375,"t":"2026-10-13T19:30:00Z","v":10690,"vw":79.490032},{"c":80.39,"h":80.47,"l":79.76,"n":1300,"o":79.76,"t":"2026-10-13T19:45:00Z","v":33617,"vw":80.254665},{"c":80.39,"h":80.39,"l":80.39,"n":21,"o":80.39,"t":"2026-10-13T20:00:00Z","v":37306,"vw":80.39},{"c":80.24,"h":81.29,"l":78,"n":41,"o":81.29,"t":"2026-10-14T13:30:00Z","v":2225,"vw":80.968149},{"c":80.05,"h":80.05,"l":79.39,"n":45,"o":79.93,"t":"2026-10-14T13:45:00Z","v":1312,"vw":79.815},{"c":80.67,"h":80.67,"l":79.55,"n":83,"o":79.55,"t":"2026-10-14T14:00:00Z","v":1730,"vw":80.200787},{"c":80.55,"h":80.96,"l":80.55,"n":48,"o":80.88,"t":"2026-10-14T14:15:00Z","v":1533,"vw":80.849583},{"c":80.5,"h":80.595,"l":80.5,"n":41,"o":80.595,"t":"2026-10-14T14:30:00Z","v":1157,"vw":80.559598},{"c":79.95,"h":80.13,"l":79.94,"n":20,"o":80.13,"t":"2026-10-14T14:45:00Z","v":1341,"vw":80.069068},{"c":80.375,"h":80.375,"l":80.14,"n":48,"o":80.16,"t":"2026-10-14T15:00:00Z","v":1135,"vw":80.185},{"c":79.495,"h":80.17,"l":79.49,"n":113,"o":80.17,"t":"2026-10-14T15:15:00Z","v":3190,"vw":79.699562},{"c":79.325,"h":79.325,"l":79.325,"n":11,"o":79.325,"t":"2026-10-14T15:30:00Z","v":207,"vw":79.325},{"c":79.8,"h":79.8,"l":79.18,"n":136,"o":79.26,"t":"2026-10-14T15:45:00Z","v":2269,"vw":79.395},{"c":79.2,"h":79.88,"l":79.2,"n":93,"o":79.83,"t":"2026-10-14T16:00:00Z","v":2560,"vw":79.699653},{"c":79.18,"h":79.18,"l":79.18,"n":23,"o":79.18,"t":"2026-10-14T16:15:00Z","v":337,"vw":79.18},{"c":79.62,"h":79.62,"l":78.99,"n":119,"o":79.18,"t":"2026-10-14T16:30:00Z","v":2607,"vw":79.139545},{"c":79.335,"h":79.48,"l":79.335,"n":28,"o":79.47,"t":"2026-10-14T16:45:00Z","v":790,"vw":79.445},{"c":79.11,"h":79.39,"l":79,"n":90,"o":79.39,"t":"2026-10-14T17:00:00Z","v":1915,"vw":79.188889},{"c":79.2667,"h":79.49,"l":79.07,"n":82,"o":79.23,"t":"2026-10-14T17:15:00Z","v":2406,"vw":79.214361},{"c":79.31,"h":79.31,"l":79.05,"n":69,"o":79.29,"t":"2026-10-14T17:30:00Z","v":1499,"vw":79.179981},{"c":78.88,"h":79.275,"l":78.88,"n":114,"o":79.275,"t":"2026-10-14T17:45:00Z","v":3534,"vw":79.039655},{"c":79.08,"h":79.08,"l":78.88,"n":67,"o":78.8925,"t":"2026-10-14T18:00:00Z","v":1282,"vw":78.983125},{"c":78.815,"h":79.24,"l":78.815,"n":104,"o":79.24,"t":"2026-10-14T18:15:00Z","v":2022,"vw":79},{"c":79.04,"h":79.04,"l":78.92,"n":66,"o":78.92,"t":"2026-10-14T18:30:00Z","v":1493,"vw":78.97125},{"c":79.015,"h":79.075,"l":78.92,"n":171,"o":79.075,"t":"2026-10-14T18:45:00Z","v":3578,"vw":79.015},{"c":78.47,"h":78.93,"l":78.39,"n":228,"o":78.93,"t":"2026-10-14T19:00:00Z","v":5107,"vw":78.586531},{"c":78.44,"h":78.66,"l":78.44,"n":217,"o":78.49,"t":"2026-10-14T19:15:00Z","v":6467,"vw":78.526163},{"c":78.54,"h":78.6,"l":78.26,"n":383,"o":78.57,"t":"2026-10-14T19:30:00Z","v":9010,"vw":78.483836},{"c":78.24,"h":78.44,"l":77.85,"n":1144,"o":78.44,"t":"2026-10-14T19:45:00Z","v":32026,"vw":78.06964},{"c":78.2,"h":78.2,"l":78.2,"n":26,"o":78.2,"t":"2026-10-14T20:00:00Z","v":33571,"vw":78.2},{"c":78.71,"h":78.71,"l":78.18,"n":33,"o":78.2,"t":"2026-10-15T08:00:00Z","v":1269,"vw":78.409708},{"c":78.3,"h":78.3,"l":78.3,"n":1,"o":78.3,"t":"2026-10-15T08:15:00Z","v":500,"vw":78.3},{"c":78.6,"h":78.6,"l":78.6,"n":5,"o":78.6,"t":"2026-10-15T09:15:00Z","v":631,"vw":78.6},{"c":78.2,"h":79.51,"l":78.2,"n":24,"o":78.2,"t":"2026-10-15T11:30:00Z","v":1859,"vw":78.387314},{"c":78.81,"h":79.01,"l":78.81,"n":11,"o":79.01,"t":"2026-10-15T11:45:00Z","v":370,"vw":78.917407},{"c":77.425,"h":78.48,"l":76.88,"n":82,"o":78.48,"t":"2026-10-15T13:30:00Z","v":3543,"vw":78.115431},{"c":75.91,"h":77.06,"l":75.4,"n":241,"o":77.06,"t":"2026-10-15T13:45:00Z","v":9661,"vw":76.023161},{"c":76.07,"h":76.46,"l":75.8,"n":203,"o":75.82,"t":"2026-10-15T14:00:00Z","v":5859,"vw":76.192847},{"c":76.08,"h":76.1301,"l":75.8,"n":87,"o":76.1301,"t":"2026-10-15T14:15:00Z","v":2013,"vw":75.96648},{"c":76.15,"h":76.36,"l":76.13,"n":128,"o":76.18,"t":"2026-10-15T14:30:00Z","v":6442,"vw":76.212994},{"c":76.75,"h":76.75,"l":76.2,"n":68,"o":76.2,"t":"2026-10-15T14:45:00Z","v":1577,"vw":76.506034},{"c":76.39,"h":77.05,"l":76.39,"n":116,"o":76.725,"t":"2026-10-15T15:00:00Z","v":3974,"vw":76.805},{"c":76.12,"h":76.56,"l":76.12,"n":57,"o":76.425,"t":"2026-10-15T15:15:00Z","v":1443,"vw":76.357862},{"c":76.225,"h":76.225,"l":76.18,"n":20,"o":76.18,"t":"2026-10-15T15:30:00Z","v":946,"vw":76.200213},{"c":76.125,"h":76.17,"l":75.85,"n":97,"o":76,"t":"2026-10-15T15:45:00Z","v":2079,"vw":76.034954},{"c":76.32,"h":76.36,"l":76.05,"n":123,"o":76.125,"t":"2026-10-15T16:00:00Z","v":3157,"vw":76.229142},{"c":75.83,"h":76.34,"l":75.75,"n":110,"o":76.34,"t":"2026-10-15T16:15:00Z","v":2863,"vw":75.985104},{"c":75.86,"h":76.16,"l":75.86,"n":174,"o":75.96,"t":"2026-10-15T16:30:00Z","v":3293,"vw":76.007692},{"c":75.74,"h":75.74,"l":75.455,"n":133,"o":75.68,"t":"2026-10-15T16:45:00Z","v":4286,"vw":75.5894},{"c":76.24,"h":76.24,"l":75.631,"n":61,"o":75.7,"t":"2026-10-15T17:00:00Z","v":4325,"vw":75.844039},{"c":76.6,"h":76.6,"l":76.29,"n":59,"o":76.29,"t":"2026-10-15T17:30:00Z","v":2100,"vw":76.478571},{"c":76.985,"h":76.985,"l":76.45,"n":116,"o":76.75,"t":"2026-10-15T17:45:00Z","v":3813,"vw":76.722847},{"c":76.97,"h":77.17,"l":76.97,"n":93,"o":77.01,"t":"2026-10-15T18:00:00Z","v":1581,"vw":77.041928},{"c":76.75,"h":76.85,"l":76.75,"n":71,"o":76.85,"t":"2026-10-15T18:15:00Z","v":1934,"vw":76.773168},{"c":76.71,"h":76.7199,"l":76.49,"n":69,"o":76.58,"t":"2026-10-15T18:30:00Z","v":1665,"vw":76.657687},{"c":76.775,"h":76.775,"l":76.7,"n":115,"o":76.7,"t":"2026-10-15T18:45:00Z","v":1526,"vw":76.717857},{"c":76.77,"h":76.86,"l":76.64,"n":154,"o":76.8,"t":"2026-10-15T19:00:00Z","v":6343,"vw":76.796814},{"c":76.8,"h":77.17,"l":76.62,"n":347,"o":76.76,"t":"2026-10-15T19:15:00Z","v":9824,"vw":76.987271},{"c":76.4,"h":76.75,"l":76.4,"n":263,"o":76.62,"t":"2026-10-15T19:30:00Z","v":5764,"vw":76.581781},{"c":76.41,"h":76.83,"l":76.4,"n":1074,"o":76.515,"t":"2026-10-15T19:45:00Z","v":37154,"vw":76.615592},{"c":76.39,"h":76.49,"l":76.39,"n":23,"o":76.41,"t":"2026-10-15T20:00:00Z","v":44285,"vw":76.390434},{"c":76.35,"h":76.39,"l":76.35,"n":20,"o":76.39,"t":"2026-10-16T09:00:00Z","v":362,"vw":76.37},{"c":76.92,"h":77.01,"l":76.92,"n":19,"o":77.01,"t":"2026-10-16T11:45:00Z","v":400,"vw":76.98541},{"c":77,"h":77,"l":77,"n":1,"o":77,"t":"2026-10-16T12:15:00Z","v":100,"vw":77},{"c":78.01,"h":78.01,"l":78.01,"n":12,"o":78.01,"t":"2026-10-16T12:45:00Z","v":544,"vw":78.01},{"c":77.4,"h":77.4,"l":77.29,"n":11,"o":77.29,"t":"2026-10-16T13:00:00Z","v":723,"vw":77.362947},{"c":77.375,"h":77.65,"l":77.26,"n":40,"o":77.26,"t":"2026-10-16T13:30:00Z","v":5195,"vw":77.291746},{"c":77.39,"h":77.75,"l":77.39,"n":99,"o":77.75,"t":"2026-10-16T13:45:00Z","v":4409,"vw":77.615169},{"c":77.7566,"h":77.86,"l":77.47,"n":164,"o":77.5799,"t":"2026-10-16T14:00:00Z","v":6296,"vw":77.797935},{"c":77.695,"h":77.75,"l":77.695,"n":22,"o":77.75,"t":"2026-10-16T14:15:00Z","v":458,"vw":77.731667},{"c":78.16,"h":78.22,"l":77.97,"n":50,"o":77.97,"t":"2026-10-16T14:30:00Z","v":1183,"vw":78.068571},{"c":78.37,"h":78.41,"l":77.79,"n":137,"o":78.02,"t":"2026-10-16T14:45:00Z","v":5681,"vw":78.249055},{"c":77.8,"h":78.12,"l":77.79,"n":106,"o":78.12,"t":"2026-10-16T15:00:00Z","v":2115,"vw":77.884},{"c":77.555,"h":77.77,"l":77.555,"n":31,"o":77.77,"t":"2026-10-16T15:15:00Z","v":533,"vw":77.682596},{"c":77.77,"h":77.77,"l":77.77,"n":8,"o":77.77,"t":"2026-10-16T15:30:00Z","v":432,"vw":77.77},{"c":77.6,"h":77.6,"l":77.5925,"n":25,"o":77.5925,"t":"2026-10-16T15:45:00Z","v":431,"vw":77.59625},{"c":78.08,"h":78.08,"l":77.6,"n":54,"o":77.605,"t":"2026-10-16T16:00:00Z","v":916,"vw":77.7725},{"c":78.225,"h":78.225,"l":78.225,"n":6,"o":78.225,"t":"2026-10-16T16:15:00Z","v":144,"vw":78.225},{"c":78.28,"h":78.28,"l":78.28,"n":31,"o":78.28,"t":"2026-10-16T16:30:00Z","v":381,"vw":78.28},{"c":78.37,"h":78.51,"l":78.29,"n":42,"o":78.51,"t":"2026-10-16T16:45:00Z","v":923,"vw":78.347679},{"c":78.49,"h":78.58,"l":78.475,"n":176,"o":78.51,"t":"2026-10-16T17:00:00Z","v":9250,"vw":78.501691},{"c":78.43,"h":78.43,"l":78.255,"n":34,"o":78.255,"t":"2026-10-16T17:15:00Z","v":621,"vw":78.3425},{"c":78.16,"h":78.4251,"l":78.08,"n":112,"o":78.425,"t":"2026-10-16T17:30:00Z","v":4296,"vw":78.348043},{"c":78.18,"h":78.18,"l":78.18,"n":14,"o":78.18,"t":"2026-10-16T17:45:00Z","v":252,"vw":78.18},{"c":78.08,"h":78.08,"l":77.8187,"n":52,"o":77.93,"t":"2026-10-16T18:00:00Z","v":1121,"vw":77.940986},{"c":78.05,"h":78.09,"l":78.05,"n":53,"o":78.09,"t":"2026-10-16T18:15:00Z","v":912,"vw":78.06},{"c":78.165,"h":78.25,"l":77.895,"n":89,"o":77.895,"t":"2026-10-16T18:30:00Z","v":2612,"vw":78.154369},{"c":78.475,"h":78.475,"l":78.2,"n":145,"o":78.28,"t":"2026-10-16T18:45:00Z","v":8752,"vw":78.338689},{"c":78.51,"h":78.51,"l":78.13,"n":166,"o":78.39,"t":"2026-10-16T19:00:00Z","v":3959,"vw":78.342342},{"c":78.3,"h":78.435,"l":78.29,"n":147,"o":78.38,"t":"2026-10-16T19:15:00Z","v":3067,"vw":78.34851},{"c":78.19,"h":78.3825,"l":78.185,"n":129,"o":78.3825,"t":"2026-10-16T19:30:00Z","v":2416,"vw":78.259773},{"c":78.14,"h":78.56,"l":78.04,"n":847,"o":78.27,"t":"2026-10-16T19:45:00Z","v":18098,"vw":78.245074},{"c":78.2,"h":78.2,"l":78.1,"n":21,"o":78.1,"t":"2026-10-16T20:00:00Z","v":41102,"vw":78.199498},{"c":78.2,"h":78.2,"l":78.2,"n":2,"o":78.2,"t":"2026-10-19T08:00:00Z","v":184,"vw":78.2},{"c":77.77,"h":77.77,"l":77.75,"n":10,"o":77.75,"t":"2026-10-19T09:00:00Z","v":667,"vw":77.76},{"c":79.08,"h":79.09,"l":78.2,"n":68,"o":78.22,"t":"2026-10-19T13:30:00Z","v":5847,"vw":78.484104},{"c":78.74,"h":79.15,"l":78.74,"n":30,"o":79.15,"t":"2026-10-19T13:45:00Z","v":1340,"vw":79.05838},{"c":77.71,"h":78.69,"l":77.71,"n":72,"o":78.69,"t":"2026-10-19T14:00:00Z","v":3211,"vw":78.208836},{"c":77.975,"h":78.115,"l":77.975,"n":44,"o":77.975,"t":"2026-10-19T14:15:00Z","v":1815,"vw":78.002097},{"c":77.9751,"h":78.005,"l":77.975,"n":19,"o":77.975,"t":"2026-10-19T14:30:00Z","v":644,"vw":77.980757},{"c":77.865,"h":78.1325,"l":77.38,"n":225,"o":77.64,"t":"2026-10-19T14:45:00Z","v":8108,"vw":77.734314},{"c":78.29,"h":78.29,"l":77.78,"n":16,"o":77.84,"t":"2026-10-19T15:00:00Z","v":933,"vw":77.998027},{"c":78.115,"h":78.28,"l":78.0575,"n":57,"o":78.0575,"t":"2026-10-19T15:15:00Z","v":1690,"vw":78.225423},{"c":78.68,"h":78.91,"l":78.465,"n":87,"o":78.54,"t":"2026-10-19T15:30:00Z","v":3612,"vw":78.62},{"c":78.725,"h":78.725,"l":78.725,"n":10,"o":78.725,"t":"2026-10-19T15:45:00Z","v":343,"vw":78.725},{"c":78.83,"h":78.83,"l":78.81,"n":26,"o":78.81,"t":"2026-10-19T16:00:00Z","v":602,"vw":78.823433},{"c":78.175,"h":78.52,"l":78.175,"n":163,"o":78.52,"t":"2026-10-19T16:15:00Z","v":4270,"vw":78.367494},{"c":78.45,"h":78.45,"l":78.15,"n":63,"o":78.19,"t":"2026-10-19T16:30:00Z","v":1116,"vw":78.307936},{"c":78.47,"h":78.475,"l":78.47,"n":20,"o":78.475,"t":"2026-10-19T16:45:00Z","v":871,"vw":78.471098},{"c":78.4264,"h":78.4264,"l":78.4264,"n":12,"o":78.4264,"t":"2026-10-19T17:00:00Z","v":166,"vw":78.4264},{"c":78.16,"h":78.16,"l":78.16,"n":12,"o":78.16,"t":"2026-10-19T17:15:00Z","v":211,"vw":78.16},{"c":78.3,"h":78.35,"l":78.3,"n":14,"o":78.35,"t":"2026-10-19T17:30:00Z","v":334,"vw":78.325},{"c":78.45,"h":78.45,"l":78.44,"n":29,"o":78.44,"t":"2026-10-19T17:45:00Z","v":743,"vw":78.444},{"c":78.52,"h":78.55,"l":78.41,"n":31,"o":78.41,"t":"2026-10-19T18:00:00Z","v":642,"vw":78.5},{"c":78.78,"h":79.12,"l":78.77,"n":159,"o":78.845,"t":"2026-10-19T18:15:00Z","v":10161,"vw":78.957845},{"c":78.9701,"h":79.11,"l":78.9701,"n":50,"o":79.11,"t":"2026-10-19T18:30:00Z","v":1184,"vw":79.033403},{"c":80,"h":80,"l":79.51,"n":78,"o":79.555,"t":"2026-10-19T18:45:00Z","v":2267,"vw":79.602619},{"c":79.45,"h":80.03,"l":79.45,"n":203,"o":79.72,"t":"2026-10-19T19:00:00Z","v":7647,"vw":79.735332},{"c":79.36,"h":79.7599,"l":79.35,"n":53,"o":79.47,"t":"2026-10-19T19:15:00Z","v":2130,"vw":79.47685},{"c":79.7699,"h":79.945,"l":79.18,"n":227,"o":79.31,"t":"2026-10-19T19:30:00Z","v":5227,"vw":79.575508},{"c":80.17,"h":80.26,"l":79.5801,"n":839,"o":79.6201,"t":"2026-10-19T19:45:00Z","v":31558,"vw":80.059979},{"c":80.06,"h":80.06,"l":80.06,"n":16,"o":80.06,"t":"2026-10-19T20:00:00Z","v":28384,"vw":80.06},{"c":80.1,"h":80.1,"l":80.1,"n":5,"o":80.1,"t":"2026-10-20T08:00:00Z","v":504,"vw":80.1},{"c":80.1,"h":80.1,"l":80.1,"n":2,"o":80.1,"t":"2026-10-20T08:15:00Z","v":501,"vw":80.1},{"c":79.81,"h":79.81,"l":79.81,"n":6,"o":79.81,"t":"2026-10-20T11:30:00Z","v":181,"vw":79.81},{"c":80,"h":80,"l":80,"n":4,"o":80,"t":"2026-10-20T13:00:00Z","v":201,"vw":80},{"c":78.09,"h":81,"l":78.09,"n":34,"o":80.87,"t":"2026-10-20T13:30:00Z","v":3621,"vw":80.179465},{"c":79.53,"h":79.53,"l":78.09,"n":92,"o":78.56,"t":"2026-10-20T13:45:00Z","v":4113,"vw":78.969077},{"c":79.325,"h":79.45,"l":78.845,"n":112,"o":79.15,"t":"2026-10-20T14:00:00Z","v":4693,"vw":79.157292},{"c":78.37,"h":79.32,"l":78.37,"n":46,"o":79.32,"t":"2026-10-20T14:15:00Z","v":2404,"vw":78.881378},{"c":78.385,"h":78.57,"l":77.98,"n":77,"o":78.07,"t":"2026-10-20T14:30:00Z","v":3357,"vw":78.216436},{"c":79.04,"h":79.09,"l":78.3,"n":161,"o":78.3,"t":"2026-10-20T14:45:00Z","v":7171,"vw":78.66555},{"c":78.74,"h":79.145,"l":78.74,"n":79,"o":79.145,"t":"2026-10-20T15:00:00Z","v":2139,"vw":78.98146},{"c":79.645,"h":79.768,"l":79.02,"n":155,"o":79.03,"t":"2026-10-20T15:15:00Z","v":4633,"vw":79.355162},{"c":79.85,"h":79.92,"l":79.36,"n":176,"o":79.61,"t":"2026-10-20T15:30:00Z","v":6817,"vw":79.66814},{"c":80.04,"h":80.04,"l":79.61,"n":159,"o":79.63,"t":"2026-10-20T15:45:00Z","v":5282,"vw":79.737126},{"c":80.18,"h":80.305,"l":80.15,"n":47,"o":80.25,"t":"2026-10-20T16:00:00Z","v":1259,"vw":80.2625},{"c":80.655,"h":80.655,"l":80.04,"n":129,"o":80.4,"t":"2026-10-20T16:15:00Z","v":3270,"vw":80.429032},{"c":80.67,"h":80.85,"l":80.5,"n":141,"o":80.55,"t":"2026-10-20T16:30:00Z","v":8268,"vw":80.742161},{"c":80.93,"h":80.98,"l":80.85,"n":90,"o":80.85,"t":"2026-10-20T16:45:00Z","v":2764,"vw":80.940476},{"c":80.595,"h":80.77,"l":80.54,"n":140,"o":80.77,"t":"2026-10-20T17:00:00Z","v":3104,"vw":80.653906},{"c":80.47,"h":80.61,"l":80.4,"n":123,"o":80.595,"t":"2026-10-20T17:15:00Z","v":1868,"vw":80.493462},{"c":80.515,"h":80.59,"l":80.44,"n":64,"o":80.44,"t":"2026-10-20T17:30:00Z","v":1895,"vw":80.544167},{"c":80.03,"h":80.29,"l":80.02,"n":125,"o":80.29,"t":"2026-10-20T17:45:00Z","v":2595,"vw":80.197071},{"c":79.98,"h":80.3629,"l":79.98,"n":162,"o":80.05,"t":"2026-10-20T18:00:00Z","v":4343,"vw":80.146516},{"c":79.735,"h":80.205,"l":79.455,"n":190,"o":79.98,"t":"2026-10-20T18:15:00Z","v":4493,"vw":79.786504},{"c":79.58,"h":79.745,"l":79.51,"n":54,"o":79.51,"t":"2026-10-20T18:30:00Z","v":1451,"vw":79.619459},{"c":79.6,"h":79.79,"l":79.295,"n":78,"o":79.295,"t":"2026-10-20T18:45:00Z","v":1185,"vw":79.570625},{"c":79.51,"h":79.8814,"l":79.505,"n":201,"o":79.795,"t":"2026-10-20T19:00:00Z","v":4754,"vw":79.669608},{"c":79.74,"h":79.74,"l":79.51,"n":246,"o":79.73,"t":"2026-10-20T19:15:00Z","v":6013,"vw":79.659412},{"c":79.545,"h":79.74,"l":79.52,"n":403,"o":79.6,"t":"2026-10-20T19:30:00Z","v":9202,"vw":79.59134},{"c":80.06,"h":80.29,"l":79.475,"n":910,"o":79.54,"t":"2026-10-20T19:45:00Z","v":26217,"vw":79.917608},{"c":80.01,"h":80.01,"l":80.01,"n":19,"o":80.01,"t":"2026-10-20T20:00:00Z","v":35816,"vw":80.01},{"c":79.58,"h":80.59,"l":79.58,"n":35,"o":79.66,"t":"2026-10-21T13:30:00Z","v":1664,"vw":79.74211},{"c":80.35,"h":80.35,"l":80.13,"n":39,"o":80.13,"t":"2026-10-21T13:45:00Z","v":969,"vw":80.280159},{"c":80.5101,"h":81.1988,"l":80.05,"n":123,"o":80.33,"t":"2026-10-21T14:00:00Z","v":2519,"vw":80.693258},{"c":80.93,"h":81.28,"l":80.66,"n":54,"o":80.67,"t":"2026-10-21T14:15:00Z","v":1640,"vw":81.003311},{"c":80.81,"h":81.115,"l":80.5301,"n":49,"o":80.5301,"t":"2026-10-21T14:30:00Z","v":1671,"vw":80.882403},{"c":80.79,"h":80.79,"l":80.79,"n":9,"o":80.79,"t":"2026-10-21T14:45:00Z","v":237,"vw":80.79},{"c":80.285,"h":80.31,"l":80.285,"n":28,"o":80.31,"t":"2026-10-21T15:00:00Z","v":532,"vw":80.295833},{"c":79.585,"h":80.02,"l":79.585,"n":83,"o":80.02,"t":"2026-10-21T15:15:00Z","v":2297,"vw":79.767917},{"c":79.75,"h":79.76,"l":79.75,"n":49,"o":79.76,"t":"2026-10-21T15:30:00Z","v":903,"vw":79.7575},{"c":79.69,"h":79.69,"l":79.425,"n":98,"o":79.6,"t":"2026-10-21T16:00:00Z","v":2797,"vw":79.526667},{"c":79.295,"h":79.42,"l":79.295,"n":29,"o":79.4,"t":"2026-10-21T16:15:00Z","v":971,"vw":79.38987},{"c":79.21,"h":79.465,"l":79.21,"n":129,"o":79.32,"t":"2026-10-21T16:30:00Z","v":2837,"vw":79.334703},{"c":78.97,"h":78.97,"l":78.67,"n":102,"o":78.94,"t":"2026-10-21T17:00:00Z","v":1840,"vw":78.881636},{"c":79.085,"h":79.085,"l":78.96,"n":22,"o":78.96,"t":"2026-10-21T17:15:00Z","v":576,"vw":79.001391},{"c":79.54,"h":79.54,"l":79.125,"n":115,"o":79.27,"t":"2026-10-21T17:30:00Z","v":2620,"vw":79.305652},{"c":79.62,"h":79.62,"l":79.34,"n":83,"o":79.4,"t":"2026-10-21T17:45:00Z","v":1487,"vw":79.536949},{"c":80.065,"h":80.065,"l":79.78,"n":25,"o":79.78,"t":"2026-10-21T18:00:00Z","v":510,"vw":79.9225},{"c":80.08,"h":80.16,"l":80,"n":115,"o":80.11,"t":"2026-10-21T18:15:00Z","v":4615,"vw":80.083608},{"c":80.1,"h":80.12,"l":80.1,"n":25,"o":80.12,"t":"2026-10-21T18:30:00Z","v":797,"vw":80.103106},{"c":80.14,"h":80.23,"l":80.1,"n":85,"o":80.1,"t":"2026-10-21T18:45:00Z","v":1936,"vw":80.155556},{"c":80.63,"h":80.63,"l":80.14,"n":123,"o":80.14,"t":"2026-10-21T19:00:00Z","v":3504,"vw":80.464594},{"c":80.675,"h":81,"l":80.675,"n":105,"o":80.695,"t":"2026-10-21T19:15:00Z","v":2873,"vw":80.712161},{"c":81,"h":81,"l":80.58,"n":171,"o":80.7,"t":"2026-10-21T19:30:00Z","v":4776,"vw":80.754643},{"c":80.95,"h":81.3,"l":80.73,"n":1149,"o":81.06,"t":"2026-10-21T19:45:00Z","v":43159,"vw":81.129882},{"c":81.02,"h":81.02,"l":81.02,"n":25,"o":81.02,"t":"2026-10-21T20:00:00Z","v":33837,"vw":81.02},{"c":80.98,"h":80.98,"l":80.98,"n":5,"o":80.98,"t":"2026-10-22T09:00:00Z","v":202,"vw":80.98},{"c":81.3,"h":81.3,"l":81.3,"n":2,"o":81.3,"t":"2026-10-22T09:15:00Z","v":1000,"vw":81.3},{"c":80.7,"h":81,"l":80.7,"n":27,"o":81,"t":"2026-10-22T09:30:00Z","v":471,"vw":80.845823},{"c":80.92,"h":80.92,"l":80.4,"n":9,"o":80.4,"t":"2026-10-22T09:45:00Z","v":560,"vw":80.599071},{"c":80.71,"h":80.71,"l":80.71,"n":17,"o":80.71,"t":"2026-10-22T11:00:00Z","v":205,"vw":80.71},{"c":80.3,"h":80.3,"l":80.3,"n":6,"o":80.3,"t":"2026-10-22T12:45:00Z","v":535,"vw":80.3},{"c":78.45,"h":80.41,"l":77.83,"n":137,"o":80.41,"t":"2026-10-22T13:30:00Z","v":8808,"vw":80.006782},{"c":78.98,"h":78.98,"l":78.23,"n":14,"o":78.45,"t":"2026-10-22T13:45:00Z","v":548,"vw":78.649586},{"c":76.5,"h":78.515,"l":76.22,"n":260,"o":78.21,"t":"2026-10-22T14:00:00Z","v":10140,"vw":77.405233},{"c":75.58,"h":76.8928,"l":75.41,"n":55,"o":76.07,"t":"2026-10-22T14:15:00Z","v":2354,"vw":75.936802},{"c":75.575,"h":75.82,"l":74.94,"n":211,"o":75.59,"t":"2026-10-22T14:30:00Z","v":24636,"vw":75.306479},{"c":75.54,"h":75.59,"l":75.07,"n":135,"o":75.58,"t":"2026-10-22T14:45:00Z","v":3922,"vw":75.503135},{"c":75.43,"h":76.345,"l":75.43,"n":222,"o":75.98,"t":"2026-10-22T15:00:00Z","v":5284,"vw":76.003467},{"c":75.31,"h":75.92,"l":75.22,"n":125,"o":75.22,"t":"2026-10-22T15:15:00Z","v":3390,"vw":75.668762},{"c":75.485,"h":75.485,"l":74.67,"n":237,"o":75.33,"t":"2026-10-22T15:30:00Z","v":8949,"vw":75.143343},{"c":76.1548,"h":76.1548,"l":75.2,"n":262,"o":75.2,"t":"2026-10-22T15:45:00Z","v":4042,"vw":75.928299},{"c":77.315,"h":77.315,"l":76.42,"n":71,"o":76.71,"t":"2026-10-22T16:00:00Z","v":1796,"vw":76.992778},{"c":77.67,"h":77.67,"l":77.59,"n":89,"o":77.59,"t":"2026-10-22T16:15:00Z","v":2897,"vw":77.653323},{"c":77.81,"h":77.81,"l":77.32,"n":120,"o":77.43,"t":"2026-10-22T16:30:00Z","v":3283,"vw":77.557212},{"c":78.015,"h":78.015,"l":77.685,"n":49,"o":77.81,"t":"2026-10-22T16:45:00Z","v":1420,"vw":77.827353},{"c":77.97,"h":77.97,"l":77.81,"n":85,"o":77.81,"t":"2026-10-22T17:00:00Z","v":1809,"vw":77.904361},{"c":77.87,"h":77.87,"l":77.6,"n":130,"o":77.865,"t":"2026-10-22T17:15:00Z","v":3175,"vw":77.740828},{"c":77.88,"h":77.94,"l":77.73,"n":81,"o":77.87,"t":"2026-10-22T17:30:00Z","v":2683,"vw":77.87},{"c":78.21,"h":78.21,"l":77.61,"n":98,"o":77.875,"t":"2026-10-22T17:45:00Z","v":2073,"vw":77.850714},{"c":78.14,"h":78.14,"l":77.98,"n":85,"o":77.98,"t":"2026-10-22T18:00:00Z","v":1886,"vw":78.054},{"c":78.53,"h":78.53,"l":78.01,"n":85,"o":78.03,"t":"2026-10-22T18:15:00Z","v":1855,"vw":78.221053},{"c":78.27,"h":78.605,"l":78.09,"n":217,"o":78.25,"t":"2026-10-22T18:30:00Z","v":5992,"vw":78.41608},{"c":78.7,"h":78.81,"l":78.19,"n":118,"o":78.19,"t":"2026-10-22T18:45:00Z","v":2011,"vw":78.557925},{"c":78.55,"h":78.675,"l":78.04,"n":247,"o":78.67,"t":"2026-10-22T19:00:00Z","v":5963,"vw":78.42377},{"c":78.495,"h":78.6,"l":78.34,"n":169,"o":78.435,"t":"2026-10-22T19:15:00Z","v":2686,"vw":78.475625},{"c":78.05,"h":78.54,"l":78.045,"n":431,"o":78.54,"t":"2026-10-22T19:30:00Z","v":6962,"vw":78.269789},{"c":77.93,"h":78.175,"l":77.6,"n":1132,"o":78.17,"t":"2026-10-22T19:45:00Z","v":29320,"vw":77.936761},{"c":77.8,"h":77.8,"l":77.8,"n":42,"o":77.8,"t":"2026-10-22T20:00:00Z","v":32834,"vw":77.8}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8861189906842453,"strike":115.05889424653923,"iv":0.9517389887474034,"gamma":0.009130069980587706,"theta":-0.06418005183121447,"vega":0.03849099340874733,"rho":0.005334590131116626,"breakevenPct":49.029579996431195},{"delta":0.15,"premium":1.206073917445447,"strike":101.26173883697021,"iv":0.789957796409998,"gamma":0.013715963841144922,"theta":-0.06998687938665628,"vega":0.05094731310490357,"rho":0.008101263002325974,"breakevenPct":31.706700198477716},{"delta":0.2,"premium":1.4615157852098755,"strike":92.84645619720166,"iv":0.6516240127947489,"gamma":0.019638796668483328,"theta":-0.0700171734005567,"vega":0.06111171651808002,"rho":0.010917888820660707,"breakevenPct":21.218472985104803},{"delta":0.25,"premium":1.8340463917525773,"strike":89.0360824742268,"iv":0.6081464948453609,"gamma":0.023756701030927835,"theta":-0.07433865979381443,"vega":0.06920979381443298,"rho":0.013679873335215562,"breakevenPct":16.79965149868815},{"delta":0.3,"premium":2.25930412371134,"strike":86.45876288659794,"iv":0.5876825773195876,"gamma":0.026849484536082473,"theta":-0.0787201030927835,"vega":0.07565309278350515,"rho":0.016392043795612644,"breakevenPct":14.033505154639176},{"delta":0.35,"premium":2.7568941504178275,"strike":84.24442896935933,"iv":0.5764324512534819,"gamma":0.029023119777158775,"theta":-0.08260536211699164,"vega":0.08050891364902507,"rho":0.019061548523767027,"breakevenPct":11.826893470150594},{"delta":0.4,"premium":3.3488161559888585,"strike":82.50348189415041,"iv":0.5771984679665738,"gamma":0.029998050139275766,"theta":-0.08584352367688022,"vega":0.08329442896935933,"rho":0.021675410845356045,"breakevenPct":10.349997493752287},{"delta":0.45,"premium":3.940738161559889,"strike":80.7625348189415,"iv":0.5779644846796658,"gamma":0.030972980501392758,"theta":-0.0890816852367688,"vega":0.0860799442896936,"rho":0.024289273166945062,"breakevenPct":8.873101517353982},{"delta":0.5,"premium":4.632584990378448,"strike":79.0987812700449,"iv":0.5779034637588197,"gamma":0.031129634381013467,"theta":-0.08985112251443232,"vega":0.08652495189223862,"rho":0.026835262309241062,"breakevenPct":7.623864087947755},{"delta":0.55,"premium":5.402309172546505,"strike":77.49518922386144,"iv":0.5771978832584991,"gamma":0.030648556767158434,"theta":-0.08869653624118025,"vega":0.08514586273252085,"rho":0.02932835384916991,"breakevenPct":6.552054494097629},{"delta":0.6,"premium":6.17203335471456,"strike":75.891597177678,"iv":0.5764923027581783,"gamma":0.0301674791533034,"theta":-0.08754194996792816,"vega":0.08376677357280309,"rho":0.03182144538909875,"breakevenPct":5.480244900247505},{"delta":0.65,"premium":7.306363636363636,"strike":74.08264462809917,"iv":0.5932728925619835,"gamma":0.028395537190082646,"theta":-0.08669818181818183,"vega":0.08059652892561985,"rho":0.03404276099714401,"breakevenPct":4.613121162548597},{"delta":0.7,"premium":8.897272727272725,"strike":72.01652892561984,"iv":0.6319505785123966,"gamma":0.025007107438016533,"theta":-0.08624363636363637,"vega":0.07518330578512397,"rho":0.03592374458238011,"breakevenPct":4.002315749219235},{"delta":0.75,"premium":10.494057971014492,"strike":69.94202898550725,"iv":0.6698530434782608,"gamma":0.021626956521739134,"theta":-0.08556115942028986,"vega":0.06967623188405798,"rho":0.03779998903351361,"breakevenPct":3.388286576506099},{"delta":0.8,"premium":12.329806763285026,"strike":67.52657004830918,"iv":0.6762298550724637,"gamma":0.018583478260869563,"theta":-0.07560946859903381,"vega":0.06035256038647342,"rho":0.03948350869780804,"breakevenPct":2.643157855519546},{"delta":0.85,"premium":14.165555555555557,"strike":65.11111111111111,"iv":0.6826066666666666,"gamma":0.015539999999999998,"theta":-0.06565777777777776,"vega":0.05102888888888889,"rho":0.04116702836210247,"breakevenPct":1.898029134532994},{"delta":0.9,"premium":19.997183098591552,"strike":58.9612676056338,"iv":0.8529415492957748,"gamma":0.009435211267605631,"theta":-0.06152746478873239,"vega":0.0383757042253521,"rho":0.03971452161345581,"breakevenPct":1.4890111879503267}],"put":[{"delta":0.1,"premium":0.8852707967386111,"strike":60.525099032088626,"iv":0.7647087780213858,"gamma":0.01034483754486523,"theta":-0.0493008958104387,"vega":0.03811740783913151,"rho":-0.007078196092291333,"breakevenPct":23.34212309080975},{"delta":0.15,"premium":1.5067848200596352,"strike":63.4846896193316,"iv":0.7815680518167656,"gamma":0.013357511126303569,"theta":-0.06662834567125966,"vega":0.05034134445346252,"rho":-0.01070292332230055,"breakevenPct":20.336883291424215},{"delta":0.2,"premium":2.09453488372093,"strike":66.4186046511628,"iv":0.7697720930232558,"gamma":0.016545581395348837,"theta":-0.0784506976744186,"vega":0.060799069767441864,"rho":-0.014310867904233332,"breakevenPct":17.32124708555031},{"delta":0.25,"premium":2.646860465116279,"strike":69.32558139534883,"iv":0.7279116279069767,"gamma":0.01991767441860465,"theta":-0.08449720930232558,"vega":0.06940372093023256,"rho":-0.01790120446195477,"breakevenPct":14.294703174508285},{"delta":0.3,"premium":3.2993697478991595,"strike":71.61344537815125,"iv":0.7046470588235294,"gamma":0.02231344537815126,"theta":-0.08841697478991598,"vega":0.07530453781512605,"rho":-0.021556672730949907,"breakevenPct":12.192704845434324},{"delta":0.35,"premium":3.9821428571428568,"strike":73.71428571428571,"iv":0.687,"gamma":0.024414285714285715,"theta":-0.09169428571428571,"vega":0.08038857142857143,"rho":-0.02523181620439231,"breakevenPct":10.36999632757988},{"delta":0.4,"premium":4.750516224188791,"strike":75.71533923303835,"iv":0.6736390855457227,"gamma":0.025971828908554574,"theta":-0.09377153392330384,"vega":0.08405796460176991,"rho":-0.028967415459717257,"breakevenPct":8.785574538753783},{"delta":0.45,"premium":5.653908554572272,"strike":77.5589970501475,"iv":0.667038790560472,"gamma":0.026672418879056047,"theta":-0.09395589970501475,"vega":0.08549601769911505,"rho":-0.032798372803990956,"breakevenPct":7.5770070750961125},{"delta":0.5,"premium":6.557300884955752,"strike":79.40265486725664,"iv":0.6604384955752213,"gamma":0.027373008849557522,"theta":-0.09414026548672567,"vega":0.08693407079646018,"rho":-0.03662933014826465,"breakevenPct":6.368439611438442},{"delta":0.55,"premium":7.457994670219854,"strike":81.12591605596269,"iv":0.6430325782811459,"gamma":0.02771259160559627,"theta":-0.08978640906062625,"vega":0.08568860759493671,"rho":-0.04045160142806776,"breakevenPct":5.31115503117886},{"delta":0.6,"premium":8.357395069953364,"strike":82.79147235176549,"iv":0.6204476349100599,"gamma":0.02787914723517655,"theta":-0.08325742838107929,"vega":0.08315696202531646,"rho":-0.04426970956454471,"breakevenPct":4.326378815151502},{"delta":0.65,"premium":9.256795469686876,"strike":84.4570286475683,"iv":0.597862691538974,"gamma":0.028045702864756827,"theta":-0.07672844770153231,"vega":0.0806253164556962,"rho":-0.04808781770102166,"breakevenPct":3.3416025991241405},{"delta":0.7,"premium":10.949898682877405,"strike":86.70719351570415,"iv":0.6019381965552179,"gamma":0.02618794326241135,"theta":-0.0711856129685917,"vega":0.0755661600810537,"rho":-0.05250748849254788,"breakevenPct":2.625585047780527},{"delta":0.75,"premium":13.026899696048632,"strike":89.24012158054711,"iv":0.6189088145896656,"gamma":0.023351063829787234,"theta":-0.06611975683890578,"vega":0.06928449848024316,"rho":-0.057218122823459956,"breakevenPct":2.0395605597705933},{"delta":0.8,"premium":15.82207334273625,"strike":92.46826516220028,"iv":0.6378222849083216,"gamma":0.019933004231311703,"theta":-0.05837997179125528,"vega":0.060883779971791244,"rho":-0.06249430732041603,"breakevenPct":1.483043933850854},{"delta":0.85,"premium":19.220711678832114,"strike":96.28649635036496,"iv":0.6551647810218978,"gamma":0.016142153284671532,"theta":-0.04816624087591241,"vega":0.0508036496350365,"rho":-0.06824561515815566,"breakevenPct":0.9437215018857931},{"delta":0.9,"premium":24.18861209964413,"strike":101.65480427046263,"iv":0.6772405693950179,"gamma":0.011774021352313167,"theta":-0.03451850533807829,"vega":0.03835231316725979,"rho":-0.07523682009897625,"breakevenPct":0.4290589064029432}]},"raw":{"call":[{"delta":0.1,"premium":0.8861189906842453,"strike":115.05889424653923,"iv":0.9517389887474034,"gamma":0.009130069980587706,"theta":-0.06418005183121447,"vega":0.03849099340874733,"rho":0.005334590131116626,"breakevenPct":49.029579996431195},{"delta":0.15,"premium":1.206073917445447,"strike":101.26173883697021,"iv":0.789957796409998,"gamma":0.013715963841144922,"theta":-0.06998687938665628,"vega":0.05094731310490357,"rho":0.008101263002325974,"breakevenPct":31.706700198477716},{"delta":0.2,"premium":1.4615157852098755,"strike":92.84645619720166,"iv":0.6516240127947489,"gamma":0.019638796668483328,"theta":-0.0700171734005567,"vega":0.06111171651808002,"rho":0.010917888820660707,"breakevenPct":21.218472985104803},{"delta":0.25,"premium":1.8340463917525773,"strike":89.0360824742268,"iv":0.6081464948453609,"gamma":0.023756701030927835,"theta":-0.07433865979381443,"vega":0.06920979381443298,"rho":0.013679873335215562,"breakevenPct":16.79965149868815},{"delta":0.3,"premium":2.25930412371134,"strike":86.45876288659794,"iv":0.5876825773195876,"gamma":0.026849484536082473,"theta":-0.0787201030927835,"vega":0.07565309278350515,"rho":0.016392043795612644,"breakevenPct":14.033505154639176},{"delta":0.35,"premium":2.7568941504178275,"strike":84.24442896935933,"iv":0.5764324512534819,"gamma":0.029023119777158775,"theta":-0.08260536211699164,"vega":0.08050891364902507,"rho":0.019061548523767027,"breakevenPct":11.826893470150594},{"delta":0.4,"premium":3.3488161559888585,"strike":82.50348189415041,"iv":0.5771984679665738,"gamma":0.029998050139275766,"theta":-0.08584352367688022,"vega":0.08329442896935933,"rho":0.021675410845356045,"breakevenPct":10.349997493752287},{"delta":0.45,"premium":3.940738161559889,"strike":80.7625348189415,"iv":0.5779644846796658,"gamma":0.030972980501392758,"theta":-0.0890816852367688,"vega":0.0860799442896936,"rho":0.024289273166945062,"breakevenPct":8.873101517353982},{"delta":0.5,"premium":4.632584990378448,"strike":79.0987812700449,"iv":0.5779034637588197,"gamma":0.031129634381013467,"theta":-0.08985112251443232,"vega":0.08652495189223862,"rho":0.026835262309241062,"breakevenPct":7.623864087947755},{"delta":0.55,"premium":5.402309172546505,"strike":77.49518922386144,"iv":0.5771978832584991,"gamma":0.030648556767158434,"theta":-0.08869653624118025,"vega":0.08514586273252085,"rho":0.02932835384916991,"breakevenPct":6.552054494097629},{"delta":0.6,"premium":6.17203335471456,"strike":75.891597177678,"iv":0.5764923027581783,"gamma":0.0301674791533034,"theta":-0.08754194996792816,"vega":0.08376677357280309,"rho":0.03182144538909875,"breakevenPct":5.480244900247505},{"delta":0.65,"premium":7.306363636363636,"strike":74.08264462809917,"iv":0.5932728925619835,"gamma":0.028395537190082646,"theta":-0.08669818181818183,"vega":0.08059652892561985,"rho":0.03404276099714401,"breakevenPct":4.613121162548597},{"delta":0.7,"premium":8.897272727272725,"strike":72.01652892561984,"iv":0.6319505785123966,"gamma":0.025007107438016533,"theta":-0.08624363636363637,"vega":0.07518330578512397,"rho":0.03592374458238011,"breakevenPct":4.002315749219235},{"delta":0.75,"premium":10.494057971014492,"strike":69.94202898550725,"iv":0.6698530434782608,"gamma":0.021626956521739134,"theta":-0.08556115942028986,"vega":0.06967623188405798,"rho":0.03779998903351361,"breakevenPct":3.388286576506099},{"delta":0.8,"premium":12.329806763285026,"strike":67.52657004830918,"iv":0.6762298550724637,"gamma":0.018583478260869563,"theta":-0.07560946859903381,"vega":0.06035256038647342,"rho":0.03948350869780804,"breakevenPct":2.643157855519546},{"delta":0.85,"premium":14.165555555555557,"strike":65.11111111111111,"iv":0.6826066666666666,"gamma":0.015539999999999998,"theta":-0.06565777777777776,"vega":0.05102888888888889,"rho":0.04116702836210247,"breakevenPct":1.898029134532994},{"delta":0.9,"premium":19.997183098591552,"strike":58.9612676056338,"iv":0.8529415492957748,"gamma":0.009435211267605631,"theta":-0.06152746478873239,"vega":0.0383757042253521,"rho":0.03971452161345581,"breakevenPct":1.4890111879503267}],"put":[{"delta":0.1,"premium":0.8852707967386111,"strike":60.525099032088626,"iv":0.7647087780213858,"gamma":0.01034483754486523,"theta":-0.0493008958104387,"vega":0.03811740783913151,"rho":-0.007078196092291333,"breakevenPct":23.34212309080975},{"delta":0.15,"premium":1.5067848200596352,"strike":63.4846896193316,"iv":0.7815680518167656,"gamma":0.013357511126303569,"theta":-0.06662834567125966,"vega":0.05034134445346252,"rho":-0.01070292332230055,"breakevenPct":20.336883291424215},{"delta":0.2,"premium":2.09453488372093,"strike":66.4186046511628,"iv":0.7697720930232558,"gamma":0.016545581395348837,"theta":-0.0784506976744186,"vega":0.060799069767441864,"rho":-0.014310867904233332,"breakevenPct":17.32124708555031},{"delta":0.25,"premium":2.646860465116279,"strike":69.32558139534883,"iv":0.7279116279069767,"gamma":0.01991767441860465,"theta":-0.08449720930232558,"vega":0.06940372093023256,"rho":-0.01790120446195477,"breakevenPct":14.294703174508285},{"delta":0.3,"premium":3.2993697478991595,"strike":71.61344537815125,"iv":0.7046470588235294,"gamma":0.02231344537815126,"theta":-0.08841697478991598,"vega":0.07530453781512605,"rho":-0.021556672730949907,"breakevenPct":12.192704845434324},{"delta":0.35,"premium":3.9821428571428568,"strike":73.71428571428571,"iv":0.687,"gamma":0.024414285714285715,"theta":-0.09169428571428571,"vega":0.08038857142857143,"rho":-0.02523181620439231,"breakevenPct":10.36999632757988},{"delta":0.4,"premium":4.750516224188791,"strike":75.71533923303835,"iv":0.6736390855457227,"gamma":0.025971828908554574,"theta":-0.09377153392330384,"vega":0.08405796460176991,"rho":-0.028967415459717257,"breakevenPct":8.785574538753783},{"delta":0.45,"premium":5.653908554572272,"strike":77.5589970501475,"iv":0.667038790560472,"gamma":0.026672418879056047,"theta":-0.09395589970501475,"vega":0.08549601769911505,"rho":-0.032798372803990956,"breakevenPct":7.5770070750961125},{"delta":0.5,"premium":6.557300884955752,"strike":79.40265486725664,"iv":0.6604384955752213,"gamma":0.027373008849557522,"theta":-0.09414026548672567,"vega":0.08693407079646018,"rho":-0.03662933014826465,"breakevenPct":6.368439611438442},{"delta":0.55,"premium":7.457994670219854,"strike":81.12591605596269,"iv":0.6430325782811459,"gamma":0.02771259160559627,"theta":-0.08978640906062625,"vega":0.08568860759493671,"rho":-0.04045160142806776,"breakevenPct":5.31115503117886},{"delta":0.6,"premium":8.357395069953364,"strike":82.79147235176549,"iv":0.6204476349100599,"gamma":0.02787914723517655,"theta":-0.08325742838107929,"vega":0.08315696202531646,"rho":-0.04426970956454471,"breakevenPct":4.326378815151502},{"delta":0.65,"premium":9.256795469686876,"strike":84.4570286475683,"iv":0.597862691538974,"gamma":0.028045702864756827,"theta":-0.07672844770153231,"vega":0.0806253164556962,"rho":-0.04808781770102166,"breakevenPct":3.3416025991241405},{"delta":0.7,"premium":10.949898682877405,"strike":86.70719351570415,"iv":0.6019381965552179,"gamma":0.02618794326241135,"theta":-0.0711856129685917,"vega":0.0755661600810537,"rho":-0.05250748849254788,"breakevenPct":2.625585047780527},{"delta":0.75,"premium":13.026899696048632,"strike":89.24012158054711,"iv":0.6189088145896656,"gamma":0.023351063829787234,"theta":-0.06611975683890578,"vega":0.06928449848024316,"rho":-0.057218122823459956,"breakevenPct":2.0395605597705933},{"delta":0.8,"premium":15.82207334273625,"strike":92.46826516220028,"iv":0.6378222849083216,"gamma":0.019933004231311703,"theta":-0.05837997179125528,"vega":0.060883779971791244,"rho":-0.06249430732041603,"breakevenPct":1.483043933850854},{"delta":0.85,"premium":19.220711678832114,"strike":96.28649635036496,"iv":0.6551647810218978,"gamma":0.016142153284671532,"theta":-0.04816624087591241,"vega":0.0508036496350365,"rho":-0.06824561515815566,"breakevenPct":0.9437215018857931},{"delta":0.9,"premium":24.18861209964413,"strike":101.65480427046263,"iv":0.6772405693950179,"gamma":0.011774021352313167,"theta":-0.03451850533807829,"vega":0.03835231316725979,"rho":-0.07523682009897625,"breakevenPct":0.4290589064029432}]}},"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"}}