{"symbol":"NFG","url":"https://intraalpha.com/companies/NFG","capturedAt":"2026-10-23T01:59:02.209Z","state":"ready","quote":{"symbol":"NFG","last_price":80.93,"prev_close":79.31,"regular_close":80.93,"change":1.62,"change_pct":2.0426,"regular_change":1.62,"regular_change_pct":2.0426,"extended_change":0,"extended_change_pct":0,"bid":78.59,"ask":82.82,"bid_size":100,"ask_size":100,"volume":1537773,"vwap":80.04996,"open":79.64,"high":81.255,"low":78.4,"close":80.93,"trade_count":19716,"last_trade_at":"2026-10-22T23:00:00.002107212Z","last_quote_at":"2026-10-23T00:00:00.277154163Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:58:58.412854161-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"NFG","fetched_at":"2026-10-23T01:59:01.189478+00:00","name":"National Fuel Gas Company","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS INTEGRATED","country":"USA","description":"National Fuel Gas Company is a diversified energy company. The company is headquartered in Williamsville, New York.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":7538026000,"ebitda":1524128000,"pe_ratio":11.12,"peg_ratio":1.553,"book_value":41.29,"dividend_per_share":2.16,"dividend_yield":0.0271,"eps":7.13,"revenue_ttm":2513656000,"gross_profit_ttm":1589364000,"profit_margin":0.269,"operating_margin_ttm":0.401,"return_on_assets_ttm":0.0689,"return_on_equity_ttm":0.196,"quarterly_earnings_growth":-0.116,"quarterly_revenue_growth":0.011,"analyst_target_price":93,"analyst_number":0,"beta":0.408,"fifty_two_week_high":95.34,"fifty_two_week_low":74.1,"fifty_day_ma":80.59,"two_hundred_day_ma":83.32,"shares_outstanding":95045000,"forward_pe":9.79,"price_to_sales":2.999,"price_to_book":1.904,"ev_to_revenue":3.9,"ev_to_ebitda":6.38},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:59:01.189478+00:00"},"optionObservedAt":"2026-10-22T19:57:08.476Z","bars":[{"c":78.917,"h":79.16,"l":78.5286,"n":78,"o":79.16,"t":"2026-10-16T13:30:00Z","v":7693,"vw":79.055067},{"c":79.27,"h":79.42,"l":78.93,"n":115,"o":78.93,"t":"2026-10-16T13:35:00Z","v":4224,"vw":79.21615},{"c":79.215,"h":79.24,"l":79.135,"n":145,"o":79.24,"t":"2026-10-16T13:40:00Z","v":2413,"vw":79.214573},{"c":79.67,"h":79.7,"l":79.23,"n":127,"o":79.31,"t":"2026-10-16T13:45:00Z","v":13147,"vw":79.45932},{"c":79.71,"h":79.71,"l":79.6,"n":119,"o":79.63,"t":"2026-10-16T13:50:00Z","v":5062,"vw":79.629534},{"c":79.51,"h":79.81,"l":79.51,"n":279,"o":79.675,"t":"2026-10-16T13:55:00Z","v":17744,"vw":79.704235},{"c":79.565,"h":79.64,"l":79.39,"n":202,"o":79.5,"t":"2026-10-16T14:00:00Z","v":10850,"vw":79.554103},{"c":79.515,"h":79.65,"l":79.46,"n":164,"o":79.62,"t":"2026-10-16T14:05:00Z","v":5234,"vw":79.537368},{"c":79.44,"h":79.56,"l":79.37,"n":178,"o":79.56,"t":"2026-10-16T14:10:00Z","v":6526,"vw":79.437423},{"c":79.23,"h":79.5,"l":79.23,"n":186,"o":79.47,"t":"2026-10-16T14:15:00Z","v":8235,"vw":79.369522},{"c":79.3,"h":79.36,"l":79.25,"n":89,"o":79.25,"t":"2026-10-16T14:20:00Z","v":4346,"vw":79.310767},{"c":79.475,"h":79.51,"l":79.32,"n":160,"o":79.33,"t":"2026-10-16T14:25:00Z","v":4930,"vw":79.374246},{"c":79.38,"h":79.52,"l":79.38,"n":171,"o":79.42,"t":"2026-10-16T14:30:00Z","v":4076,"vw":79.457948},{"c":79.375,"h":79.39,"l":79.35,"n":126,"o":79.375,"t":"2026-10-16T14:35:00Z","v":3728,"vw":79.366364},{"c":79.385,"h":79.44,"l":79.36,"n":144,"o":79.375,"t":"2026-10-16T14:40:00Z","v":4205,"vw":79.39625},{"c":79.55,"h":79.55,"l":79.41,"n":204,"o":79.41,"t":"2026-10-16T14:45:00Z","v":8798,"vw":79.457571},{"c":79.645,"h":79.6581,"l":79.535,"n":201,"o":79.535,"t":"2026-10-16T14:50:00Z","v":9826,"vw":79.613072},{"c":79.62,"h":79.74,"l":79.62,"n":128,"o":79.73,"t":"2026-10-16T14:55:00Z","v":2881,"vw":79.685882},{"c":79.69,"h":79.71,"l":79.64,"n":197,"o":79.665,"t":"2026-10-16T15:00:00Z","v":5680,"vw":79.681101},{"c":79.86,"h":79.87,"l":79.7075,"n":216,"o":79.7075,"t":"2026-10-16T15:05:00Z","v":7537,"vw":79.789253},{"c":79.94,"h":79.96,"l":79.85,"n":293,"o":79.88,"t":"2026-10-16T15:10:00Z","v":13035,"vw":79.895099},{"c":79.94,"h":79.99,"l":79.91,"n":181,"o":79.97,"t":"2026-10-16T15:15:00Z","v":5720,"vw":79.943574},{"c":79.8,"h":79.99,"l":79.8,"n":220,"o":79.9499,"t":"2026-10-16T15:20:00Z","v":5287,"vw":79.917127},{"c":79.817,"h":79.86,"l":79.72,"n":167,"o":79.73,"t":"2026-10-16T15:25:00Z","v":5254,"vw":79.790308},{"c":80,"h":80,"l":79.81,"n":227,"o":79.81,"t":"2026-10-16T15:30:00Z","v":6470,"vw":79.892262},{"c":79.97,"h":80.05,"l":79.93,"n":195,"o":80.05,"t":"2026-10-16T15:35:00Z","v":6482,"vw":80.005738},{"c":79.91,"h":80,"l":79.88,"n":201,"o":79.99,"t":"2026-10-16T15:40:00Z","v":3974,"vw":79.9345},{"c":80.13,"h":80.14,"l":79.93,"n":241,"o":79.93,"t":"2026-10-16T15:45:00Z","v":8406,"vw":80.055154},{"c":80.27,"h":80.31,"l":80.125,"n":293,"o":80.125,"t":"2026-10-16T15:50:00Z","v":6894,"vw":80.21625},{"c":80.285,"h":80.4099,"l":80.28,"n":387,"o":80.295,"t":"2026-10-16T15:55:00Z","v":35318,"vw":80.378408},{"c":80.27,"h":80.34,"l":80.16,"n":180,"o":80.34,"t":"2026-10-16T16:00:00Z","v":5052,"vw":80.22361},{"c":80.155,"h":80.27,"l":80.02,"n":376,"o":80.27,"t":"2026-10-16T16:05:00Z","v":27900,"vw":80.145142},{"c":80.01,"h":80.12,"l":80.01,"n":159,"o":80.12,"t":"2026-10-16T16:10:00Z","v":6660,"vw":80.071081},{"c":79.995,"h":80.07,"l":79.93,"n":240,"o":80.01,"t":"2026-10-16T16:15:00Z","v":10086,"vw":80.027129},{"c":79.925,"h":80.02,"l":79.9,"n":427,"o":80,"t":"2026-10-16T16:20:00Z","v":32722,"vw":79.993831},{"c":80.1,"h":80.1,"l":79.905,"n":310,"o":79.95,"t":"2026-10-16T16:25:00Z","v":17030,"vw":80.011116},{"c":79.98,"h":80.15,"l":79.88,"n":398,"o":80.11,"t":"2026-10-16T16:30:00Z","v":13464,"vw":79.995357},{"c":79.935,"h":79.995,"l":79.865,"n":134,"o":79.99,"t":"2026-10-16T16:35:00Z","v":4724,"vw":79.939014},{"c":79.85,"h":79.9725,"l":79.85,"n":148,"o":79.935,"t":"2026-10-16T16:40:00Z","v":4743,"vw":79.940095},{"c":79.89,"h":79.92,"l":79.805,"n":117,"o":79.805,"t":"2026-10-16T16:45:00Z","v":3892,"vw":79.861741},{"c":79.92,"h":79.92,"l":79.82,"n":131,"o":79.87,"t":"2026-10-16T16:50:00Z","v":4351,"vw":79.891304},{"c":79.915,"h":79.96,"l":79.9,"n":183,"o":79.935,"t":"2026-10-16T16:55:00Z","v":8200,"vw":79.928497},{"c":79.83,"h":79.905,"l":79.83,"n":184,"o":79.9,"t":"2026-10-16T17:00:00Z","v":5272,"vw":79.872366},{"c":79.85,"h":79.87,"l":79.81,"n":142,"o":79.84,"t":"2026-10-16T17:05:00Z","v":3817,"vw":79.847059},{"c":79.91,"h":79.91,"l":79.795,"n":267,"o":79.83,"t":"2026-10-16T17:10:00Z","v":10833,"vw":79.838832},{"c":79.89,"h":80.16,"l":79.89,"n":602,"o":79.94,"t":"2026-10-16T17:15:00Z","v":51547,"vw":80.063113},{"c":79.99,"h":79.99,"l":79.8,"n":171,"o":79.86,"t":"2026-10-16T17:20:00Z","v":5578,"vw":79.880919},{"c":80,"h":80.07,"l":79.95,"n":268,"o":80.05,"t":"2026-10-16T17:25:00Z","v":13965,"vw":80.011878},{"c":79.93,"h":79.99,"l":79.93,"n":188,"o":79.99,"t":"2026-10-16T17:30:00Z","v":6344,"vw":79.960814},{"c":80.05,"h":80.05,"l":79.935,"n":211,"o":79.935,"t":"2026-10-16T17:35:00Z","v":15100,"vw":79.994738},{"c":80.06,"h":80.1,"l":80.0253,"n":157,"o":80.05,"t":"2026-10-16T17:40:00Z","v":3914,"vw":80.067175},{"c":79.9,"h":80.11,"l":79.9,"n":410,"o":80.1,"t":"2026-10-16T17:45:00Z","v":36314,"vw":80.003531},{"c":79.93,"h":79.945,"l":79.86,"n":138,"o":79.87,"t":"2026-10-16T17:50:00Z","v":3880,"vw":79.919722},{"c":79.92,"h":80.03,"l":79.92,"n":306,"o":79.94,"t":"2026-10-16T17:55:00Z","v":26496,"vw":80.002673},{"c":80.025,"h":80.025,"l":79.9,"n":390,"o":79.92,"t":"2026-10-16T18:00:00Z","v":37666,"vw":79.996171},{"c":79.94,"h":80.035,"l":79.94,"n":193,"o":80.025,"t":"2026-10-16T18:05:00Z","v":9707,"vw":79.998443},{"c":79.97,"h":79.97,"l":79.915,"n":126,"o":79.94,"t":"2026-10-16T18:10:00Z","v":5812,"vw":79.942941},{"c":79.98,"h":80.035,"l":79.98,"n":304,"o":79.99,"t":"2026-10-16T18:15:00Z","v":18581,"vw":80.004133},{"c":80.15,"h":80.165,"l":79.98,"n":193,"o":79.98,"t":"2026-10-16T18:20:00Z","v":8207,"vw":80.063146},{"c":79.98,"h":80.14,"l":79.915,"n":450,"o":80.14,"t":"2026-10-16T18:25:00Z","v":35585,"vw":80.010116},{"c":80.02,"h":80.03,"l":79.91,"n":327,"o":79.96,"t":"2026-10-16T18:30:00Z","v":18203,"vw":79.977853},{"c":80.035,"h":80.06,"l":79.995,"n":431,"o":80.02,"t":"2026-10-16T18:35:00Z","v":30289,"vw":80.040718},{"c":80.18,"h":80.19,"l":80.035,"n":330,"o":80.052,"t":"2026-10-16T18:40:00Z","v":15360,"vw":80.084057},{"c":79.99,"h":80.16,"l":79.99,"n":1412,"o":80.16,"t":"2026-10-16T18:45:00Z","v":130259,"vw":80.048585},{"c":80.115,"h":80.12,"l":80,"n":804,"o":80.005,"t":"2026-10-16T18:50:00Z","v":73817,"vw":80.028862},{"c":80.14,"h":80.2,"l":80.11,"n":344,"o":80.115,"t":"2026-10-16T18:55:00Z","v":12711,"vw":80.141047},{"c":80.17,"h":80.23,"l":80.1225,"n":331,"o":80.1225,"t":"2026-10-16T19:00:00Z","v":10179,"vw":80.17515},{"c":80.17,"h":80.245,"l":80.17,"n":249,"o":80.1925,"t":"2026-10-16T19:05:00Z","v":8644,"vw":80.210753},{"c":80.17,"h":80.19,"l":80.035,"n":476,"o":80.16,"t":"2026-10-16T19:10:00Z","v":19304,"vw":80.122402},{"c":80.04,"h":80.24,"l":80.04,"n":335,"o":80.16,"t":"2026-10-16T19:15:00Z","v":9797,"vw":80.161443},{"c":80.095,"h":80.12,"l":80.06,"n":187,"o":80.06,"t":"2026-10-16T19:20:00Z","v":8339,"vw":80.097553},{"c":80.12,"h":80.12,"l":80.04,"n":297,"o":80.1,"t":"2026-10-16T19:25:00Z","v":10486,"vw":80.074661},{"c":80.035,"h":80.18,"l":79.97,"n":773,"o":80.14,"t":"2026-10-16T19:30:00Z","v":56275,"vw":80.079543},{"c":80,"h":80.11,"l":80,"n":377,"o":80.06,"t":"2026-10-16T19:35:00Z","v":14731,"vw":80.056614},{"c":79.93,"h":80.005,"l":79.905,"n":370,"o":80.005,"t":"2026-10-16T19:40:00Z","v":16541,"vw":79.937915},{"c":79.93,"h":80.02,"l":79.92,"n":524,"o":79.96,"t":"2026-10-16T19:45:00Z","v":18489,"vw":79.975045},{"c":79.915,"h":80.015,"l":79.9,"n":850,"o":79.92,"t":"2026-10-16T19:50:00Z","v":67538,"vw":79.979508},{"c":79.94,"h":79.96,"l":79.76,"n":1890,"o":79.89,"t":"2026-10-16T19:55:00Z","v":100301,"vw":79.843937},{"c":79.92,"h":79.92,"l":79.92,"n":36,"o":79.92,"t":"2026-10-16T20:00:00Z","v":218016,"vw":79.92},{"c":79.36,"h":79.48,"l":79.36,"n":31,"o":79.48,"t":"2026-10-19T13:30:00Z","v":5628,"vw":79.477801},{"c":80.01,"h":80.01,"l":79.4375,"n":72,"o":79.73,"t":"2026-10-19T13:35:00Z","v":1990,"vw":79.743716},{"c":80.025,"h":80.025,"l":79.82,"n":66,"o":79.94,"t":"2026-10-19T13:40:00Z","v":5432,"vw":79.969275},{"c":79.815,"h":79.832,"l":79.815,"n":21,"o":79.815,"t":"2026-10-19T13:45:00Z","v":3000,"vw":79.819982},{"c":79.69,"h":79.815,"l":79.58,"n":217,"o":79.62,"t":"2026-10-19T13:50:00Z","v":8756,"vw":79.658648},{"c":79.425,"h":79.6,"l":79.365,"n":90,"o":79.6,"t":"2026-10-19T13:55:00Z","v":6050,"vw":79.580258},{"c":79.37,"h":79.46,"l":79.37,"n":88,"o":79.43,"t":"2026-10-19T14:00:00Z","v":1826,"vw":79.404569},{"c":79.375,"h":79.385,"l":79.205,"n":182,"o":79.385,"t":"2026-10-19T14:05:00Z","v":7277,"vw":79.295367},{"c":79.115,"h":79.27,"l":79.115,"n":56,"o":79.27,"t":"2026-10-19T14:10:00Z","v":1637,"vw":79.204381},{"c":79.01,"h":79.04,"l":79.01,"n":45,"o":79.03,"t":"2026-10-19T14:20:00Z","v":960,"vw":79.0275},{"c":79.085,"h":79.085,"l":79,"n":39,"o":79,"t":"2026-10-19T14:25:00Z","v":600,"vw":79.052564},{"c":79.03,"h":79.09,"l":79.03,"n":63,"o":79.09,"t":"2026-10-19T14:30:00Z","v":1606,"vw":79.077325},{"c":78.94,"h":79.04,"l":78.87,"n":159,"o":78.98,"t":"2026-10-19T14:35:00Z","v":5535,"vw":78.964379},{"c":78.77,"h":78.885,"l":78.77,"n":60,"o":78.885,"t":"2026-10-19T14:40:00Z","v":1480,"vw":78.835069},{"c":78.94,"h":78.94,"l":78.825,"n":45,"o":78.825,"t":"2026-10-19T14:45:00Z","v":1277,"vw":78.848128},{"c":78.915,"h":78.915,"l":78.915,"n":53,"o":78.915,"t":"2026-10-19T14:50:00Z","v":841,"vw":78.915},{"c":79.07,"h":79.07,"l":78.85,"n":146,"o":78.85,"t":"2026-10-19T14:55:00Z","v":6049,"vw":78.955454},{"c":78.91,"h":79,"l":78.91,"n":101,"o":79,"t":"2026-10-19T15:00:00Z","v":3452,"vw":78.964295},{"c":78.855,"h":78.95,"l":78.855,"n":105,"o":78.93,"t":"2026-10-19T15:05:00Z","v":2889,"vw":78.911875},{"c":78.75,"h":78.9,"l":78.75,"n":84,"o":78.87,"t":"2026-10-19T15:10:00Z","v":2202,"vw":78.844733},{"c":78.75,"h":78.88,"l":78.75,"n":154,"o":78.7925,"t":"2026-10-19T15:15:00Z","v":4769,"vw":78.822336},{"c":78.796,"h":78.796,"l":78.68,"n":200,"o":78.755,"t":"2026-10-19T15:20:00Z","v":6803,"vw":78.74191},{"c":78.75,"h":78.82,"l":78.735,"n":89,"o":78.8,"t":"2026-10-19T15:25:00Z","v":2327,"vw":78.792133},{"c":79.02,"h":79.02,"l":78.82,"n":133,"o":78.82,"t":"2026-10-19T15:30:00Z","v":8509,"vw":78.893545},{"c":78.99,"h":79.05,"l":78.98,"n":59,"o":79.04,"t":"2026-10-19T15:35:00Z","v":1560,"vw":79.01255},{"c":78.83,"h":79.01,"l":78.83,"n":139,"o":78.98,"t":"2026-10-19T15:40:00Z","v":3911,"vw":78.950212},{"c":78.845,"h":78.91,"l":78.845,"n":70,"o":78.905,"t":"2026-10-19T15:45:00Z","v":1819,"vw":78.871994},{"c":78.915,"h":78.92,"l":78.85,"n":70,"o":78.85,"t":"2026-10-19T15:50:00Z","v":1835,"vw":78.899958},{"c":79.06,"h":79.1,"l":78.925,"n":169,"o":78.95,"t":"2026-10-19T15:55:00Z","v":5090,"vw":78.996393},{"c":79.17,"h":79.18,"l":79.04,"n":152,"o":79.08,"t":"2026-10-19T16:00:00Z","v":5929,"vw":79.109102},{"c":78.95,"h":79.11,"l":78.93,"n":121,"o":79.11,"t":"2026-10-19T16:05:00Z","v":4497,"vw":79.002134},{"c":78.85,"h":78.94,"l":78.85,"n":86,"o":78.94,"t":"2026-10-19T16:10:00Z","v":1640,"vw":78.9},{"c":78.94,"h":78.945,"l":78.85,"n":78,"o":78.85,"t":"2026-10-19T16:15:00Z","v":2708,"vw":78.896025},{"c":78.82,"h":78.88,"l":78.81,"n":95,"o":78.88,"t":"2026-10-19T16:20:00Z","v":2338,"vw":78.852398},{"c":78.875,"h":78.89,"l":78.82,"n":78,"o":78.82,"t":"2026-10-19T16:25:00Z","v":3109,"vw":78.863588},{"c":78.98,"h":78.98,"l":78.89,"n":92,"o":78.91,"t":"2026-10-19T16:30:00Z","v":2975,"vw":78.936245},{"c":78.895,"h":78.92,"l":78.895,"n":37,"o":78.92,"t":"2026-10-19T16:35:00Z","v":1235,"vw":78.9075},{"c":78.9,"h":78.96,"l":78.87,"n":165,"o":78.91,"t":"2026-10-19T16:40:00Z","v":5967,"vw":78.907658},{"c":78.9151,"h":78.93,"l":78.91,"n":77,"o":78.93,"t":"2026-10-19T16:45:00Z","v":1492,"vw":78.91755},{"c":78.89,"h":78.89,"l":78.89,"n":21,"o":78.89,"t":"2026-10-19T16:50:00Z","v":460,"vw":78.89},{"c":78.66,"h":78.87,"l":78.555,"n":316,"o":78.87,"t":"2026-10-19T16:55:00Z","v":19960,"vw":78.677927},{"c":78.615,"h":78.65,"l":78.58,"n":84,"o":78.65,"t":"2026-10-19T17:00:00Z","v":1891,"vw":78.601095},{"c":78.625,"h":78.6899,"l":78.625,"n":19,"o":78.6899,"t":"2026-10-19T17:05:00Z","v":615,"vw":78.64143},{"c":78.65,"h":78.65,"l":78.635,"n":38,"o":78.635,"t":"2026-10-19T17:10:00Z","v":638,"vw":78.64},{"c":78.62,"h":78.665,"l":78.62,"n":159,"o":78.665,"t":"2026-10-19T17:15:00Z","v":3875,"vw":78.642813},{"c":78.6799,"h":78.6799,"l":78.59,"n":111,"o":78.59,"t":"2026-10-19T17:20:00Z","v":4611,"vw":78.610865},{"c":78.625,"h":78.66,"l":78.61,"n":158,"o":78.645,"t":"2026-10-19T17:25:00Z","v":8237,"vw":78.628812},{"c":78.62,"h":78.62,"l":78.54,"n":205,"o":78.6,"t":"2026-10-19T17:30:00Z","v":5605,"vw":78.569985},{"c":78.61,"h":78.62,"l":78.58,"n":107,"o":78.59,"t":"2026-10-19T17:35:00Z","v":4606,"vw":78.601551},{"c":78.5,"h":78.5825,"l":78.45,"n":273,"o":78.5825,"t":"2026-10-19T17:40:00Z","v":9330,"vw":78.495288},{"c":78.53,"h":78.54,"l":78.48,"n":106,"o":78.505,"t":"2026-10-19T17:45:00Z","v":4133,"vw":78.50896},{"c":78.46,"h":78.56,"l":78.46,"n":170,"o":78.56,"t":"2026-10-19T17:50:00Z","v":4187,"vw":78.523421},{"c":78.485,"h":78.485,"l":78.425,"n":94,"o":78.44,"t":"2026-10-19T17:55:00Z","v":5408,"vw":78.472867},{"c":78.565,"h":78.565,"l":78.45,"n":204,"o":78.51,"t":"2026-10-19T18:00:00Z","v":7794,"vw":78.502613},{"c":78.57,"h":78.595,"l":78.55,"n":100,"o":78.57,"t":"2026-10-19T18:05:00Z","v":2164,"vw":78.575234},{"c":78.55,"h":78.6,"l":78.5,"n":172,"o":78.6,"t":"2026-10-19T18:10:00Z","v":4630,"vw":78.535193},{"c":78.54,"h":78.59,"l":78.505,"n":153,"o":78.53,"t":"2026-10-19T18:15:00Z","v":3597,"vw":78.541798},{"c":78.5,"h":78.545,"l":78.5,"n":173,"o":78.52,"t":"2026-10-19T18:20:00Z","v":4883,"vw":78.515125},{"c":78.495,"h":78.5,"l":78.44,"n":189,"o":78.5,"t":"2026-10-19T18:25:00Z","v":7951,"vw":78.47561},{"c":78.47,"h":78.47,"l":78.46,"n":81,"o":78.47,"t":"2026-10-19T18:30:00Z","v":2702,"vw":78.466527},{"c":78.46,"h":78.48,"l":78.39,"n":231,"o":78.475,"t":"2026-10-19T18:35:00Z","v":6994,"vw":78.441444},{"c":78.505,"h":78.515,"l":78.49,"n":92,"o":78.495,"t":"2026-10-19T18:40:00Z","v":2692,"vw":78.496281},{"c":78.5,"h":78.605,"l":78.48,"n":287,"o":78.48,"t":"2026-10-19T18:45:00Z","v":9768,"vw":78.525282},{"c":78.42,"h":78.54,"l":78.42,"n":160,"o":78.515,"t":"2026-10-19T18:50:00Z","v":4761,"vw":78.488482},{"c":78.44,"h":78.48,"l":78.42,"n":182,"o":78.42,"t":"2026-10-19T18:55:00Z","v":5585,"vw":78.432907},{"c":78.42,"h":78.44,"l":78.4,"n":160,"o":78.44,"t":"2026-10-19T19:00:00Z","v":5381,"vw":78.421277},{"c":78.34,"h":78.435,"l":78.32,"n":222,"o":78.4295,"t":"2026-10-19T19:05:00Z","v":6476,"vw":78.367851},{"c":78.35,"h":78.35,"l":78.31,"n":174,"o":78.345,"t":"2026-10-19T19:10:00Z","v":5550,"vw":78.342046},{"c":78.35,"h":78.365,"l":78.32,"n":239,"o":78.34,"t":"2026-10-19T19:15:00Z","v":6654,"vw":78.342323},{"c":78.26,"h":78.345,"l":78.26,"n":218,"o":78.345,"t":"2026-10-19T19:20:00Z","v":6505,"vw":78.306644},{"c":78.15,"h":78.29,"l":78.15,"n":336,"o":78.27,"t":"2026-10-19T19:25:00Z","v":10468,"vw":78.226524},{"c":78.16,"h":78.16,"l":78.1,"n":379,"o":78.14,"t":"2026-10-19T19:30:00Z","v":15052,"vw":78.125401},{"c":78.225,"h":78.225,"l":78.17,"n":193,"o":78.18,"t":"2026-10-19T19:35:00Z","v":6387,"vw":78.194165},{"c":78.22,"h":78.245,"l":78.205,"n":342,"o":78.22,"t":"2026-10-19T19:40:00Z","v":13024,"vw":78.221596},{"c":78.38,"h":78.38,"l":78.16,"n":464,"o":78.21,"t":"2026-10-19T19:45:00Z","v":17287,"vw":78.234886},{"c":78.34,"h":78.41,"l":78.33,"n":560,"o":78.36,"t":"2026-10-19T19:50:00Z","v":19214,"vw":78.373419},{"c":78.16,"h":78.35,"l":78.09,"n":1764,"o":78.34,"t":"2026-10-19T19:55:00Z","v":69155,"vw":78.163778},{"c":78.15,"h":78.15,"l":78.15,"n":49,"o":78.15,"t":"2026-10-19T20:00:00Z","v":162830,"vw":78.15},{"c":78.96,"h":78.96,"l":78.565,"n":19,"o":78.8,"t":"2026-10-20T13:30:00Z","v":3861,"vw":78.797951},{"c":78.73,"h":79.1098,"l":78.73,"n":63,"o":78.76,"t":"2026-10-20T13:35:00Z","v":3375,"vw":78.995532},{"c":79,"h":79,"l":78.86,"n":27,"o":78.86,"t":"2026-10-20T13:40:00Z","v":663,"vw":78.935},{"c":78.885,"h":79.12,"l":78.6935,"n":51,"o":79.11,"t":"2026-10-20T13:45:00Z","v":3879,"vw":78.932209},{"c":78.86,"h":78.895,"l":78.86,"n":74,"o":78.895,"t":"2026-10-20T13:50:00Z","v":1739,"vw":78.876727},{"c":78.83,"h":79.05,"l":78.805,"n":68,"o":78.805,"t":"2026-10-20T13:55:00Z","v":2601,"vw":78.892302},{"c":78.895,"h":78.93,"l":78.895,"n":56,"o":78.93,"t":"2026-10-20T14:00:00Z","v":821,"vw":78.9075},{"c":78.82,"h":78.91,"l":78.79,"n":98,"o":78.895,"t":"2026-10-20T14:05:00Z","v":3705,"vw":78.876668},{"c":78.915,"h":78.915,"l":78.83,"n":64,"o":78.83,"t":"2026-10-20T14:10:00Z","v":4615,"vw":78.906272},{"c":78.93,"h":78.93,"l":78.87,"n":239,"o":78.88,"t":"2026-10-20T14:15:00Z","v":6176,"vw":78.89655},{"c":78.995,"h":79.03,"l":78.84,"n":198,"o":78.84,"t":"2026-10-20T14:20:00Z","v":8159,"vw":78.935455},{"c":78.84,"h":79.03,"l":78.84,"n":231,"o":78.995,"t":"2026-10-20T14:25:00Z","v":31966,"vw":78.992296},{"c":78.945,"h":78.98,"l":78.86,"n":299,"o":78.86,"t":"2026-10-20T14:30:00Z","v":17890,"vw":78.925748},{"c":78.88,"h":78.89,"l":78.88,"n":66,"o":78.89,"t":"2026-10-20T14:35:00Z","v":2842,"vw":78.881203},{"c":78.76,"h":78.78,"l":78.7,"n":191,"o":78.78,"t":"2026-10-20T14:40:00Z","v":5909,"vw":78.757431},{"c":78.93,"h":78.93,"l":78.82,"n":238,"o":78.82,"t":"2026-10-20T14:45:00Z","v":7931,"vw":78.901589},{"c":78.88,"h":78.94,"l":78.84,"n":200,"o":78.93,"t":"2026-10-20T14:50:00Z","v":6428,"vw":78.920172},{"c":78.9,"h":78.9299,"l":78.855,"n":138,"o":78.9299,"t":"2026-10-20T14:55:00Z","v":2551,"vw":78.894907},{"c":78.87,"h":78.94,"l":78.85,"n":222,"o":78.895,"t":"2026-10-20T15:00:00Z","v":6610,"vw":78.906042},{"c":78.905,"h":78.92,"l":78.8,"n":104,"o":78.9,"t":"2026-10-20T15:05:00Z","v":3505,"vw":78.877104},{"c":79.01,"h":79.075,"l":78.91,"n":352,"o":78.96,"t":"2026-10-20T15:10:00Z","v":27395,"vw":78.979645},{"c":79.33,"h":79.33,"l":78.95,"n":330,"o":79,"t":"2026-10-20T15:15:00Z","v":42689,"vw":79.090445},{"c":79.645,"h":79.645,"l":79.34,"n":189,"o":79.52,"t":"2026-10-20T15:20:00Z","v":35649,"vw":79.535605},{"c":79.66,"h":79.7,"l":79.48,"n":362,"o":79.65,"t":"2026-10-20T15:25:00Z","v":31915,"vw":79.60517},{"c":79.6,"h":79.72,"l":79.6,"n":253,"o":79.68,"t":"2026-10-20T15:30:00Z","v":18336,"vw":79.693394},{"c":79.235,"h":79.6,"l":79.23,"n":379,"o":79.6,"t":"2026-10-20T15:35:00Z","v":17424,"vw":79.413899},{"c":79.2,"h":79.3525,"l":79.2,"n":162,"o":79.235,"t":"2026-10-20T15:40:00Z","v":9864,"vw":79.237539},{"c":79.26,"h":79.29,"l":79.18,"n":422,"o":79.2,"t":"2026-10-20T15:45:00Z","v":26970,"vw":79.207678},{"c":79.26,"h":79.267,"l":79.26,"n":67,"o":79.265,"t":"2026-10-20T15:50:00Z","v":2601,"vw":79.26111},{"c":79.34,"h":79.35,"l":79.28,"n":220,"o":79.35,"t":"2026-10-20T15:55:00Z","v":17536,"vw":79.319259},{"c":79.27,"h":79.35,"l":79.17,"n":834,"o":79.32,"t":"2026-10-20T16:00:00Z","v":102311,"vw":79.260297},{"c":79.18,"h":79.29,"l":79.16,"n":312,"o":79.27,"t":"2026-10-20T16:05:00Z","v":18714,"vw":79.257467},{"c":79.15,"h":79.29,"l":79.08,"n":1151,"o":79.2,"t":"2026-10-20T16:10:00Z","v":92828,"vw":79.19389},{"c":79.335,"h":79.335,"l":79.15,"n":110,"o":79.19,"t":"2026-10-20T16:15:00Z","v":3772,"vw":79.237139},{"c":79.365,"h":79.4575,"l":79.34,"n":150,"o":79.455,"t":"2026-10-20T16:20:00Z","v":8478,"vw":79.407717},{"c":79.33,"h":79.37,"l":79.32,"n":109,"o":79.365,"t":"2026-10-20T16:25:00Z","v":3986,"vw":79.345},{"c":79.26,"h":79.345,"l":79.26,"n":137,"o":79.33,"t":"2026-10-20T16:30:00Z","v":4318,"vw":79.319099},{"c":79.35,"h":79.35,"l":79.255,"n":152,"o":79.26,"t":"2026-10-20T16:35:00Z","v":3230,"vw":79.271169},{"c":79.445,"h":79.48,"l":79.4,"n":121,"o":79.455,"t":"2026-10-20T16:40:00Z","v":3945,"vw":79.450599},{"c":79.46,"h":79.46,"l":79.35,"n":249,"o":79.45,"t":"2026-10-20T16:45:00Z","v":14057,"vw":79.406958},{"c":79.375,"h":79.515,"l":79.31,"n":160,"o":79.5,"t":"2026-10-20T16:50:00Z","v":7038,"vw":79.42649},{"c":79.3,"h":79.39,"l":79.24,"n":61,"o":79.24,"t":"2026-10-20T16:55:00Z","v":3560,"vw":79.311771},{"c":79.295,"h":79.3,"l":79.2864,"n":51,"o":79.295,"t":"2026-10-20T17:00:00Z","v":1277,"vw":79.292822},{"c":79.28,"h":79.3,"l":79.24,"n":216,"o":79.3,"t":"2026-10-20T17:05:00Z","v":11211,"vw":79.265525},{"c":79.24,"h":79.28,"l":79.24,"n":96,"o":79.28,"t":"2026-10-20T17:10:00Z","v":2920,"vw":79.264683},{"c":79.305,"h":79.305,"l":79.195,"n":153,"o":79.24,"t":"2026-10-20T17:15:00Z","v":7690,"vw":79.250299},{"c":79.26,"h":79.36,"l":79.25,"n":76,"o":79.3171,"t":"2026-10-20T17:20:00Z","v":6856,"vw":79.325287},{"c":79.3,"h":79.32,"l":79.26,"n":114,"o":79.28,"t":"2026-10-20T17:25:00Z","v":4258,"vw":79.290664},{"c":79.28,"h":79.33,"l":79.255,"n":107,"o":79.33,"t":"2026-10-20T17:30:00Z","v":4020,"vw":79.290232},{"c":79.31,"h":79.32,"l":79.3,"n":122,"o":79.3,"t":"2026-10-20T17:35:00Z","v":4487,"vw":79.302873},{"c":79.44,"h":79.47,"l":79.25,"n":273,"o":79.31,"t":"2026-10-20T17:40:00Z","v":449656,"vw":79.33496},{"c":79.565,"h":79.565,"l":79.4701,"n":76,"o":79.52,"t":"2026-10-20T17:45:00Z","v":2320,"vw":79.547508},{"c":79.41,"h":79.58,"l":79.41,"n":165,"o":79.55,"t":"2026-10-20T17:50:00Z","v":5506,"vw":79.482681},{"c":79.56,"h":79.56,"l":79.42,"n":223,"o":79.42,"t":"2026-10-20T17:55:00Z","v":13593,"vw":79.447435},{"c":79.65,"h":79.65,"l":79.54,"n":126,"o":79.57,"t":"2026-10-20T18:00:00Z","v":14103,"vw":79.569643},{"c":79.68,"h":79.68,"l":79.62,"n":121,"o":79.65,"t":"2026-10-20T18:05:00Z","v":6336,"vw":79.639581},{"c":79.63,"h":79.66,"l":79.58,"n":101,"o":79.66,"t":"2026-10-20T18:10:00Z","v":3449,"vw":79.628642},{"c":79.565,"h":79.59,"l":79.565,"n":68,"o":79.58,"t":"2026-10-20T18:15:00Z","v":2162,"vw":79.581819},{"c":79.62,"h":79.63,"l":79.565,"n":158,"o":79.565,"t":"2026-10-20T18:20:00Z","v":4471,"vw":79.595699},{"c":79.605,"h":79.64,"l":79.54,"n":209,"o":79.63,"t":"2026-10-20T18:25:00Z","v":7559,"vw":79.599604},{"c":79.65,"h":79.68,"l":79.615,"n":83,"o":79.615,"t":"2026-10-20T18:30:00Z","v":2599,"vw":79.648088},{"c":79.68,"h":79.76,"l":79.665,"n":224,"o":79.665,"t":"2026-10-20T18:35:00Z","v":10815,"vw":79.719927},{"c":79.69,"h":79.69,"l":79.65,"n":173,"o":79.675,"t":"2026-10-20T18:40:00Z","v":7801,"vw":79.673367},{"c":79.835,"h":79.835,"l":79.65,"n":198,"o":79.67,"t":"2026-10-20T18:45:00Z","v":7536,"vw":79.716443},{"c":79.81,"h":79.84,"l":79.805,"n":125,"o":79.84,"t":"2026-10-20T18:50:00Z","v":3855,"vw":79.813476},{"c":79.785,"h":79.82,"l":79.775,"n":174,"o":79.8,"t":"2026-10-20T18:55:00Z","v":6327,"vw":79.795096},{"c":79.8887,"h":79.91,"l":79.785,"n":215,"o":79.785,"t":"2026-10-20T19:00:00Z","v":10261,"vw":79.855768},{"c":79.77,"h":79.8725,"l":79.745,"n":188,"o":79.8725,"t":"2026-10-20T19:05:00Z","v":8795,"vw":79.792872},{"c":79.82,"h":79.84,"l":79.77,"n":117,"o":79.77,"t":"2026-10-20T19:10:00Z","v":4648,"vw":79.814695},{"c":79.84,"h":79.84,"l":79.79,"n":139,"o":79.815,"t":"2026-10-20T19:15:00Z","v":6015,"vw":79.814228},{"c":79.705,"h":79.83,"l":79.705,"n":219,"o":79.83,"t":"2026-10-20T19:20:00Z","v":8466,"vw":79.766404},{"c":79.71,"h":79.71,"l":79.65,"n":258,"o":79.705,"t":"2026-10-20T19:25:00Z","v":9630,"vw":79.686918},{"c":79.67,"h":79.74,"l":79.644,"n":208,"o":79.71,"t":"2026-10-20T19:30:00Z","v":7253,"vw":79.702707},{"c":79.735,"h":79.74,"l":79.6469,"n":322,"o":79.67,"t":"2026-10-20T19:35:00Z","v":14640,"vw":79.685642},{"c":79.81,"h":79.82,"l":79.73,"n":347,"o":79.735,"t":"2026-10-20T19:40:00Z","v":14120,"vw":79.769321},{"c":79.865,"h":79.885,"l":79.8,"n":459,"o":79.82,"t":"2026-10-20T19:45:00Z","v":17871,"vw":79.83883},{"c":79.795,"h":79.85,"l":79.73,"n":545,"o":79.85,"t":"2026-10-20T19:50:00Z","v":20893,"vw":79.78759},{"c":79.85,"h":79.88,"l":79.69,"n":1626,"o":79.795,"t":"2026-10-20T19:55:00Z","v":72052,"vw":79.80873},{"c":79.85,"h":79.85,"l":79.85,"n":44,"o":79.85,"t":"2026-10-20T20:00:00Z","v":325428,"vw":79.85},{"c":79.97,"h":79.97,"l":79.97,"n":2,"o":79.97,"t":"2026-10-21T13:25:00Z","v":101,"vw":79.97},{"c":79.85,"h":79.99,"l":79.7756,"n":69,"o":79.85,"t":"2026-10-21T13:30:00Z","v":7878,"vw":79.877864},{"c":79.771,"h":79.85,"l":79.63,"n":62,"o":79.85,"t":"2026-10-21T13:35:00Z","v":4690,"vw":79.704879},{"c":79.55,"h":79.585,"l":79.55,"n":21,"o":79.57,"t":"2026-10-21T13:40:00Z","v":1066,"vw":79.566667},{"c":79.45,"h":79.46,"l":79.23,"n":64,"o":79.32,"t":"2026-10-21T13:45:00Z","v":2261,"vw":79.406919},{"c":79.65,"h":79.65,"l":79.32,"n":49,"o":79.45,"t":"2026-10-21T13:50:00Z","v":1681,"vw":79.478286},{"c":79.64,"h":79.89,"l":79.43,"n":79,"o":79.65,"t":"2026-10-21T13:55:00Z","v":3499,"vw":79.680703},{"c":79.58,"h":79.63,"l":79.4,"n":101,"o":79.63,"t":"2026-10-21T14:00:00Z","v":2560,"vw":79.444964},{"c":79.75,"h":79.75,"l":79.55,"n":90,"o":79.655,"t":"2026-10-21T14:05:00Z","v":6512,"vw":79.586105},{"c":79.625,"h":79.76,"l":79.59,"n":92,"o":79.655,"t":"2026-10-21T14:10:00Z","v":4589,"vw":79.692312},{"c":79.65,"h":79.73,"l":79.59,"n":101,"o":79.59,"t":"2026-10-21T14:15:00Z","v":2986,"vw":79.65963},{"c":79.59,"h":79.74,"l":79.56,"n":133,"o":79.71,"t":"2026-10-21T14:20:00Z","v":7198,"vw":79.682338},{"c":79.61,"h":79.675,"l":79.61,"n":18,"o":79.675,"t":"2026-10-21T14:25:00Z","v":664,"vw":79.631667},{"c":79.58,"h":79.67,"l":79.58,"n":113,"o":79.665,"t":"2026-10-21T14:30:00Z","v":2067,"vw":79.633851},{"c":79.78,"h":79.78,"l":79.68,"n":122,"o":79.68,"t":"2026-10-21T14:35:00Z","v":4824,"vw":79.745015},{"c":79.675,"h":79.83,"l":79.675,"n":111,"o":79.73,"t":"2026-10-21T14:40:00Z","v":4087,"vw":79.764063},{"c":79.66,"h":79.66,"l":79.59,"n":89,"o":79.66,"t":"2026-10-21T14:45:00Z","v":2440,"vw":79.634655},{"c":79.67,"h":79.67,"l":79.63,"n":47,"o":79.63,"t":"2026-10-21T14:50:00Z","v":1390,"vw":79.643333},{"c":79.56,"h":79.62,"l":79.56,"n":86,"o":79.62,"t":"2026-10-21T14:55:00Z","v":2544,"vw":79.597564},{"c":79.54,"h":79.54,"l":79.5,"n":133,"o":79.54,"t":"2026-10-21T15:00:00Z","v":3747,"vw":79.528845},{"c":79.53,"h":79.535,"l":79.5,"n":229,"o":79.535,"t":"2026-10-21T15:05:00Z","v":11491,"vw":79.505797},{"c":79.4251,"h":79.5,"l":79.4,"n":110,"o":79.5,"t":"2026-10-21T15:10:00Z","v":4066,"vw":79.443231},{"c":79.42,"h":79.42,"l":79.36,"n":82,"o":79.39,"t":"2026-10-21T15:15:00Z","v":2420,"vw":79.399103},{"c":79.435,"h":79.44,"l":79.4,"n":69,"o":79.4,"t":"2026-10-21T15:20:00Z","v":1696,"vw":79.433125},{"c":79.305,"h":79.435,"l":79.305,"n":91,"o":79.435,"t":"2026-10-21T15:25:00Z","v":2399,"vw":79.370142},{"c":79.205,"h":79.32,"l":79.14,"n":218,"o":79.305,"t":"2026-10-21T15:30:00Z","v":6523,"vw":79.236866},{"c":79.21,"h":79.21,"l":79.15,"n":64,"o":79.15,"t":"2026-10-21T15:35:00Z","v":1600,"vw":79.18},{"c":79.18,"h":79.21,"l":79.17,"n":104,"o":79.18,"t":"2026-10-21T15:40:00Z","v":3588,"vw":79.186329},{"c":79.24,"h":79.24,"l":79.175,"n":80,"o":79.175,"t":"2026-10-21T15:45:00Z","v":2501,"vw":79.212079},{"c":79.27,"h":79.32,"l":79.245,"n":81,"o":79.245,"t":"2026-10-21T15:50:00Z","v":2668,"vw":79.283628},{"c":79.253,"h":79.29,"l":79.253,"n":30,"o":79.28,"t":"2026-10-21T15:55:00Z","v":786,"vw":79.275891},{"c":79.27,"h":79.28,"l":79.241,"n":56,"o":79.25,"t":"2026-10-21T16:00:00Z","v":1576,"vw":79.267879},{"c":79.31,"h":79.31,"l":79.26,"n":74,"o":79.27,"t":"2026-10-21T16:05:00Z","v":2354,"vw":79.291928},{"c":79.315,"h":79.35,"l":79.27,"n":43,"o":79.27,"t":"2026-10-21T16:10:00Z","v":854,"vw":79.311667},{"c":79.39,"h":79.39,"l":79.35,"n":127,"o":79.35,"t":"2026-10-21T16:15:00Z","v":4984,"vw":79.364318},{"c":79.41,"h":79.43,"l":79.37,"n":60,"o":79.375,"t":"2026-10-21T16:20:00Z","v":2011,"vw":79.402107},{"c":79.49,"h":79.49,"l":79.4,"n":65,"o":79.4,"t":"2026-10-21T16:25:00Z","v":1659,"vw":79.455538},{"c":79.475,"h":79.49,"l":79.43,"n":70,"o":79.46,"t":"2026-10-21T16:30:00Z","v":2923,"vw":79.464098},{"c":79.29,"h":79.465,"l":79.29,"n":234,"o":79.465,"t":"2026-10-21T16:35:00Z","v":8141,"vw":79.378717},{"c":79.28,"h":79.36,"l":79.248,"n":117,"o":79.29,"t":"2026-10-21T16:40:00Z","v":4232,"vw":79.305616},{"c":79.22,"h":79.27,"l":79.21,"n":99,"o":79.24,"t":"2026-10-21T16:45:00Z","v":4700,"vw":79.240787},{"c":79.235,"h":79.2401,"l":79.201,"n":83,"o":79.2401,"t":"2026-10-21T16:50:00Z","v":2445,"vw":79.232762},{"c":79.22,"h":79.26,"l":79.22,"n":63,"o":79.26,"t":"2026-10-21T16:55:00Z","v":1352,"vw":79.245257},{"c":79.275,"h":79.275,"l":79.2,"n":95,"o":79.25,"t":"2026-10-21T17:00:00Z","v":3244,"vw":79.237159},{"c":79.275,"h":79.275,"l":79.26,"n":31,"o":79.275,"t":"2026-10-21T17:05:00Z","v":853,"vw":79.269958},{"c":79.271,"h":79.3,"l":79.24,"n":119,"o":79.258,"t":"2026-10-21T17:10:00Z","v":4282,"vw":79.267482},{"c":79.29,"h":79.3,"l":79.28,"n":61,"o":79.3,"t":"2026-10-21T17:15:00Z","v":1694,"vw":79.297018},{"c":79.29,"h":79.29,"l":79.245,"n":129,"o":79.27,"t":"2026-10-21T17:20:00Z","v":4917,"vw":79.269429},{"c":79.47,"h":79.595,"l":79.335,"n":191,"o":79.3375,"t":"2026-10-21T17:25:00Z","v":10525,"vw":79.480751},{"c":79.385,"h":79.47,"l":79.385,"n":89,"o":79.46,"t":"2026-10-21T17:30:00Z","v":2689,"vw":79.411115},{"c":79.51,"h":79.51,"l":79.45,"n":58,"o":79.45,"t":"2026-10-21T17:35:00Z","v":2111,"vw":79.476776},{"c":79.43,"h":79.515,"l":79.43,"n":121,"o":79.515,"t":"2026-10-21T17:40:00Z","v":3945,"vw":79.483362},{"c":79.405,"h":79.45,"l":79.37,"n":125,"o":79.45,"t":"2026-10-21T17:45:00Z","v":6772,"vw":79.409306},{"c":79.405,"h":79.405,"l":79.405,"n":11,"o":79.405,"t":"2026-10-21T17:50:00Z","v":247,"vw":79.405},{"c":79.4,"h":79.43,"l":79.4,"n":66,"o":79.4,"t":"2026-10-21T17:55:00Z","v":2926,"vw":79.414425},{"c":79.51,"h":79.5425,"l":79.4,"n":204,"o":79.405,"t":"2026-10-21T18:00:00Z","v":9998,"vw":79.463511},{"c":79.49,"h":79.52,"l":79.49,"n":81,"o":79.52,"t":"2026-10-21T18:05:00Z","v":2461,"vw":79.497536},{"c":79.515,"h":79.515,"l":79.48,"n":90,"o":79.48,"t":"2026-10-21T18:10:00Z","v":2912,"vw":79.508096},{"c":79.49,"h":79.515,"l":79.47,"n":104,"o":79.49,"t":"2026-10-21T18:15:00Z","v":3722,"vw":79.488785},{"c":79.465,"h":79.48,"l":79.46,"n":80,"o":79.47,"t":"2026-10-21T18:20:00Z","v":3130,"vw":79.469592},{"c":79.44,"h":79.485,"l":79.44,"n":137,"o":79.485,"t":"2026-10-21T18:25:00Z","v":3507,"vw":79.456044},{"c":79.445,"h":79.45,"l":79.41,"n":137,"o":79.445,"t":"2026-10-21T18:30:00Z","v":4995,"vw":79.431805},{"c":79.45,"h":79.46,"l":79.43,"n":65,"o":79.43,"t":"2026-10-21T18:35:00Z","v":1578,"vw":79.446875},{"c":79.435,"h":79.465,"l":79.39,"n":249,"o":79.46,"t":"2026-10-21T18:40:00Z","v":14699,"vw":79.405906},{"c":79.405,"h":79.45,"l":79.385,"n":155,"o":79.4301,"t":"2026-10-21T18:45:00Z","v":9818,"vw":79.410539},{"c":79.47,"h":79.47,"l":79.43,"n":108,"o":79.43,"t":"2026-10-21T18:50:00Z","v":3743,"vw":79.451195},{"c":79.44,"h":79.48,"l":79.42,"n":167,"o":79.47,"t":"2026-10-21T18:55:00Z","v":5281,"vw":79.434084},{"c":79.585,"h":79.585,"l":79.44,"n":252,"o":79.44,"t":"2026-10-21T19:00:00Z","v":7504,"vw":79.531711},{"c":79.655,"h":79.6625,"l":79.55,"n":264,"o":79.585,"t":"2026-10-21T19:05:00Z","v":7308,"vw":79.600864},{"c":79.715,"h":79.74,"l":79.61,"n":170,"o":79.645,"t":"2026-10-21T19:10:00Z","v":5270,"vw":79.675473},{"c":79.64,"h":79.75,"l":79.64,"n":461,"o":79.71,"t":"2026-10-21T19:15:00Z","v":28163,"vw":79.709185},{"c":79.655,"h":79.68,"l":79.64,"n":215,"o":79.66,"t":"2026-10-21T19:20:00Z","v":7138,"vw":79.662884},{"c":79.57,"h":79.64,"l":79.56,"n":324,"o":79.64,"t":"2026-10-21T19:25:00Z","v":16576,"vw":79.607149},{"c":79.52,"h":79.56,"l":79.465,"n":400,"o":79.55,"t":"2026-10-21T19:30:00Z","v":18372,"vw":79.528243},{"c":79.56,"h":79.59,"l":79.52,"n":395,"o":79.52,"t":"2026-10-21T19:35:00Z","v":17113,"vw":79.569072},{"c":79.58,"h":79.59,"l":79.55,"n":353,"o":79.56,"t":"2026-10-21T19:40:00Z","v":12849,"vw":79.56991},{"c":79.475,"h":79.57,"l":79.4387,"n":405,"o":79.57,"t":"2026-10-21T19:45:00Z","v":13007,"vw":79.489924},{"c":79.47,"h":79.48,"l":79.43,"n":494,"o":79.46,"t":"2026-10-21T19:50:00Z","v":20458,"vw":79.456916},{"c":79.32,"h":79.465,"l":79.225,"n":1491,"o":79.45,"t":"2026-10-21T19:55:00Z","v":69544,"vw":79.342648},{"c":79.31,"h":79.31,"l":79.31,"n":40,"o":79.31,"t":"2026-10-21T20:00:00Z","v":180353,"vw":79.31},{"c":79.31,"h":79.31,"l":79.31,"n":5,"o":79.31,"t":"2026-10-22T11:10:00Z","v":502,"vw":79.31},{"c":79.32,"h":79.32,"l":79.32,"n":12,"o":79.32,"t":"2026-10-22T11:30:00Z","v":185,"vw":79.32},{"c":79.65,"h":80.51,"l":79.65,"n":25,"o":79.85,"t":"2026-10-22T11:40:00Z","v":1907,"vw":79.920115},{"c":80.01,"h":80.01,"l":80.01,"n":10,"o":80.01,"t":"2026-10-22T11:45:00Z","v":1004,"vw":80.01},{"c":79.5,"h":79.7,"l":79.5,"n":43,"o":79.64,"t":"2026-10-22T13:30:00Z","v":5542,"vw":79.641763},{"c":79.34,"h":79.44,"l":79.34,"n":36,"o":79.44,"t":"2026-10-22T13:35:00Z","v":1847,"vw":79.399275},{"c":79.365,"h":79.53,"l":79.23,"n":96,"o":79.37,"t":"2026-10-22T13:40:00Z","v":6475,"vw":79.373333},{"c":79.06,"h":79.61,"l":79.06,"n":101,"o":79.6,"t":"2026-10-22T13:45:00Z","v":33797,"vw":79.220865},{"c":78.87,"h":79.63,"l":78.87,"n":71,"o":79.21,"t":"2026-10-22T13:50:00Z","v":3019,"vw":79.228186},{"c":78.99,"h":79.13,"l":78.73,"n":96,"o":79.13,"t":"2026-10-22T13:55:00Z","v":8616,"vw":78.996074},{"c":78.83,"h":79.228,"l":78.79,"n":61,"o":78.985,"t":"2026-10-22T14:00:00Z","v":11386,"vw":79.188441},{"c":78.995,"h":79.01,"l":78.8,"n":115,"o":78.81,"t":"2026-10-22T14:05:00Z","v":4241,"vw":78.871141},{"c":79.01,"h":79.015,"l":78.93,"n":102,"o":79.01,"t":"2026-10-22T14:10:00Z","v":1985,"vw":78.99035},{"c":79.08,"h":79.12,"l":78.93,"n":158,"o":78.95,"t":"2026-10-22T14:15:00Z","v":5899,"vw":79.068292},{"c":78.98,"h":79.09,"l":78.975,"n":83,"o":79.09,"t":"2026-10-22T14:20:00Z","v":2820,"vw":79.02171},{"c":79.04,"h":79.13,"l":78.985,"n":86,"o":78.985,"t":"2026-10-22T14:25:00Z","v":3618,"vw":79.07149},{"c":78.97,"h":79.09,"l":78.885,"n":104,"o":79.065,"t":"2026-10-22T14:30:00Z","v":3763,"vw":78.990605},{"c":78.9,"h":78.985,"l":78.86,"n":126,"o":78.975,"t":"2026-10-22T14:35:00Z","v":6853,"vw":78.955113},{"c":78.94,"h":79.005,"l":78.94,"n":66,"o":78.97,"t":"2026-10-22T14:40:00Z","v":1615,"vw":78.974213},{"c":79.025,"h":79.025,"l":78.93,"n":65,"o":78.93,"t":"2026-10-22T14:45:00Z","v":2013,"vw":78.995184},{"c":79.005,"h":79.165,"l":79.005,"n":226,"o":79.09,"t":"2026-10-22T14:50:00Z","v":6047,"vw":79.099535},{"c":78.945,"h":79.055,"l":78.925,"n":146,"o":78.985,"t":"2026-10-22T14:55:00Z","v":4193,"vw":78.980531},{"c":79.05,"h":79.07,"l":78.94,"n":92,"o":78.9999,"t":"2026-10-22T15:00:00Z","v":2734,"vw":79.014771},{"c":79.085,"h":79.1085,"l":79.01,"n":34,"o":79.1085,"t":"2026-10-22T15:05:00Z","v":849,"vw":79.047312},{"c":79.01,"h":79.01,"l":79.01,"n":34,"o":79.01,"t":"2026-10-22T15:10:00Z","v":759,"vw":79.01},{"c":78.93,"h":79.08,"l":78.84,"n":188,"o":79.08,"t":"2026-10-22T15:15:00Z","v":4213,"vw":78.916999},{"c":78.61,"h":78.875,"l":78.61,"n":214,"o":78.875,"t":"2026-10-22T15:20:00Z","v":6477,"vw":78.786283},{"c":78.56,"h":78.56,"l":78.455,"n":141,"o":78.52,"t":"2026-10-22T15:25:00Z","v":4755,"vw":78.517772},{"c":78.63,"h":78.63,"l":78.4,"n":160,"o":78.52,"t":"2026-10-22T15:30:00Z","v":5291,"vw":78.499837},{"c":78.56,"h":78.72,"l":78.56,"n":82,"o":78.63,"t":"2026-10-22T15:35:00Z","v":2493,"vw":78.612002},{"c":78.8,"h":78.8,"l":78.615,"n":137,"o":78.615,"t":"2026-10-22T15:40:00Z","v":3414,"vw":78.678517},{"c":78.96,"h":78.96,"l":78.785,"n":124,"o":78.869,"t":"2026-10-22T15:45:00Z","v":2825,"vw":78.83175},{"c":78.92,"h":78.9568,"l":78.88,"n":58,"o":78.9568,"t":"2026-10-22T15:50:00Z","v":1718,"vw":78.921612},{"c":78.92,"h":79.02,"l":78.83,"n":147,"o":78.85,"t":"2026-10-22T15:55:00Z","v":2653,"vw":78.920694},{"c":78.988,"h":78.988,"l":78.91,"n":59,"o":78.91,"t":"2026-10-22T16:00:00Z","v":1501,"vw":78.965687},{"c":79.07,"h":79.075,"l":78.96,"n":212,"o":79.04,"t":"2026-10-22T16:05:00Z","v":10696,"vw":79.010571},{"c":79.1,"h":79.15,"l":79.05,"n":109,"o":79.09,"t":"2026-10-22T16:10:00Z","v":2970,"vw":79.105962},{"c":79.075,"h":79.105,"l":79.04,"n":97,"o":79.1,"t":"2026-10-22T16:15:00Z","v":2998,"vw":79.089688},{"c":79.14,"h":79.17,"l":79.11,"n":123,"o":79.11,"t":"2026-10-22T16:20:00Z","v":4037,"vw":79.140736},{"c":79.24,"h":79.24,"l":79.11,"n":92,"o":79.15,"t":"2026-10-22T16:25:00Z","v":2398,"vw":79.171361},{"c":79.315,"h":79.37,"l":79.25,"n":153,"o":79.26,"t":"2026-10-22T16:30:00Z","v":7656,"vw":79.29114},{"c":79.38,"h":79.38,"l":79.25,"n":169,"o":79.3,"t":"2026-10-22T16:35:00Z","v":5302,"vw":79.290894},{"c":79.44,"h":79.45,"l":79.34,"n":149,"o":79.44,"t":"2026-10-22T16:40:00Z","v":7166,"vw":79.401676},{"c":79.47,"h":79.545,"l":79.4,"n":89,"o":79.4,"t":"2026-10-22T16:45:00Z","v":2400,"vw":79.506},{"c":79.71,"h":79.78,"l":79.58,"n":169,"o":79.58,"t":"2026-10-22T16:50:00Z","v":4879,"vw":79.685533},{"c":79.69,"h":79.79,"l":79.67,"n":160,"o":79.68,"t":"2026-10-22T16:55:00Z","v":6142,"vw":79.751024},{"c":79.725,"h":79.89,"l":79.57,"n":1504,"o":79.685,"t":"2026-10-22T17:00:00Z","v":113880,"vw":79.751685},{"c":79.6,"h":79.78,"l":79.55,"n":485,"o":79.72,"t":"2026-10-22T17:05:00Z","v":37631,"vw":79.688707},{"c":79.6,"h":79.67,"l":79.53,"n":214,"o":79.6,"t":"2026-10-22T17:10:00Z","v":8126,"vw":79.623926},{"c":79.505,"h":79.6,"l":79.44,"n":151,"o":79.58,"t":"2026-10-22T17:15:00Z","v":7244,"vw":79.525516},{"c":79.62,"h":79.65,"l":79.56,"n":383,"o":79.57,"t":"2026-10-22T17:20:00Z","v":23450,"vw":79.605176},{"c":79.585,"h":79.69,"l":79.5775,"n":567,"o":79.62,"t":"2026-10-22T17:25:00Z","v":65625,"vw":79.626041},{"c":79.76,"h":79.89,"l":79.55,"n":329,"o":79.55,"t":"2026-10-22T17:30:00Z","v":315182,"vw":79.608297},{"c":79.82,"h":79.93,"l":79.75,"n":232,"o":79.75,"t":"2026-10-22T17:35:00Z","v":7899,"vw":79.854828},{"c":79.97,"h":80,"l":79.8,"n":300,"o":79.845,"t":"2026-10-22T17:40:00Z","v":18718,"vw":79.887825},{"c":79.905,"h":79.99,"l":79.85,"n":149,"o":79.93,"t":"2026-10-22T17:45:00Z","v":4906,"vw":79.917187},{"c":79.92,"h":80.02,"l":79.92,"n":155,"o":79.96,"t":"2026-10-22T17:50:00Z","v":4310,"vw":79.969015},{"c":80.075,"h":80.08,"l":79.96,"n":240,"o":79.96,"t":"2026-10-22T17:55:00Z","v":13166,"vw":80.055796},{"c":80.03,"h":80.07,"l":80,"n":198,"o":80.051,"t":"2026-10-22T18:00:00Z","v":9673,"vw":80.039642},{"c":80.115,"h":80.14,"l":80.01,"n":720,"o":80.03,"t":"2026-10-22T18:05:00Z","v":82137,"vw":80.068125},{"c":80,"h":80.125,"l":80,"n":207,"o":80.1075,"t":"2026-10-22T18:10:00Z","v":8506,"vw":80.104763},{"c":80.305,"h":80.3225,"l":79.98,"n":446,"o":80.04,"t":"2026-10-22T18:15:00Z","v":28538,"vw":80.077457},{"c":80.425,"h":80.46,"l":80.25,"n":209,"o":80.305,"t":"2026-10-22T18:20:00Z","v":8150,"vw":80.312289},{"c":80.6025,"h":80.67,"l":80.37,"n":558,"o":80.37,"t":"2026-10-22T18:25:00Z","v":41714,"vw":80.494138},{"c":80.955,"h":80.99,"l":80.615,"n":345,"o":80.615,"t":"2026-10-22T18:30:00Z","v":20718,"vw":80.735989},{"c":80.795,"h":80.975,"l":80.77,"n":316,"o":80.965,"t":"2026-10-22T18:35:00Z","v":46173,"vw":80.893982},{"c":80.8,"h":80.84,"l":80.74,"n":279,"o":80.77,"t":"2026-10-22T18:40:00Z","v":14129,"vw":80.784066},{"c":80.925,"h":80.94,"l":80.8,"n":252,"o":80.8,"t":"2026-10-22T18:45:00Z","v":8911,"vw":80.851347},{"c":80.96,"h":80.99,"l":80.855,"n":228,"o":80.925,"t":"2026-10-22T18:50:00Z","v":9717,"vw":80.914128},{"c":80.94,"h":80.955,"l":80.8701,"n":265,"o":80.91,"t":"2026-10-22T18:55:00Z","v":12249,"vw":80.925911},{"c":81.12,"h":81.12,"l":80.98,"n":261,"o":80.98,"t":"2026-10-22T19:00:00Z","v":9158,"vw":81.045803},{"c":81.14,"h":81.255,"l":81.09,"n":370,"o":81.15,"t":"2026-10-22T19:05:00Z","v":13685,"vw":81.179575},{"c":80.945,"h":81.12,"l":80.945,"n":257,"o":81.12,"t":"2026-10-22T19:10:00Z","v":6239,"vw":81.037517},{"c":80.94,"h":81.01,"l":80.92,"n":270,"o":80.945,"t":"2026-10-22T19:15:00Z","v":6310,"vw":80.946795},{"c":80.85,"h":80.93,"l":80.78,"n":235,"o":80.93,"t":"2026-10-22T19:20:00Z","v":5436,"vw":80.884126},{"c":80.72,"h":80.845,"l":80.72,"n":296,"o":80.81,"t":"2026-10-22T19:25:00Z","v":10027,"vw":80.759764},{"c":80.78,"h":80.8,"l":80.585,"n":351,"o":80.715,"t":"2026-10-22T19:30:00Z","v":11546,"vw":80.688222},{"c":80.8447,"h":80.8447,"l":80.7301,"n":196,"o":80.75,"t":"2026-10-22T19:35:00Z","v":4827,"vw":80.810587},{"c":80.71,"h":80.825,"l":80.62,"n":424,"o":80.81,"t":"2026-10-22T19:40:00Z","v":17938,"vw":80.684083},{"c":80.6,"h":80.71,"l":80.5675,"n":453,"o":80.71,"t":"2026-10-22T19:45:00Z","v":19168,"vw":80.63094},{"c":80.835,"h":81,"l":80.64,"n":712,"o":80.64,"t":"2026-10-22T19:50:00Z","v":45695,"vw":80.905663},{"c":80.94,"h":81.08,"l":80.87,"n":1535,"o":80.87,"t":"2026-10-22T19:55:00Z","v":81643,"vw":80.987936},{"c":80.93,"h":80.93,"l":80.93,"n":41,"o":80.93,"t":"2026-10-22T20:00:00Z","v":171026,"vw":80.93}],"history":[{"c":62.59,"h":63.54,"l":62.32,"n":9005,"o":63.11,"t":"2024-10-21T04:00:00Z","v":360430,"vw":62.661782},{"c":62.54,"h":62.79,"l":62.21,"n":8638,"o":62.59,"t":"2024-10-22T04:00:00Z","v":358955,"vw":62.57863},{"c":62.95,"h":63.02,"l":62.36,"n":8450,"o":62.61,"t":"2024-10-23T04:00:00Z","v":385711,"vw":62.841936},{"c":62.68,"h":63.065,"l":62.385,"n":8252,"o":62.95,"t":"2024-10-24T04:00:00Z","v":373626,"vw":62.710307},{"c":61.78,"h":62.48,"l":61.71,"n":8140,"o":62.48,"t":"2024-10-25T04:00:00Z","v":276675,"vw":61.88341},{"c":61.3,"h":61.66,"l":60.62,"n":9024,"o":61.14,"t":"2024-10-28T04:00:00Z","v":329150,"vw":61.30189},{"c":61.03,"h":61.2,"l":60.49,"n":10047,"o":61.15,"t":"2024-10-29T04:00:00Z","v":409903,"vw":60.996326},{"c":60.86,"h":61.7,"l":60.75,"n":8563,"o":61.03,"t":"2024-10-30T04:00:00Z","v":366304,"vw":60.927753},{"c":60.53,"h":61.585,"l":60.34,"n":10996,"o":60.84,"t":"2024-10-31T04:00:00Z","v":494526,"vw":60.601458},{"c":59.47,"h":60.64,"l":59.31,"n":10045,"o":60.43,"t":"2024-11-01T04:00:00Z","v":351815,"vw":59.792094},{"c":59.8,"h":60.185,"l":59.39,"n":8546,"o":59.42,"t":"2024-11-04T05:00:00Z","v":296188,"vw":59.741546},{"c":60.53,"h":60.53,"l":59.66,"n":7847,"o":59.83,"t":"2024-11-05T05:00:00Z","v":345931,"vw":60.375134},{"c":62.38,"h":63.04,"l":61.535,"n":13492,"o":61.61,"t":"2024-11-06T05:00:00Z","v":644431,"vw":62.45796},{"c":58.89,"h":62.0899,"l":58.82,"n":19532,"o":60.78,"t":"2024-11-07T05:00:00Z","v":1224933,"vw":59.498799},{"c":59.41,"h":59.865,"l":58.98,"n":14039,"o":59.23,"t":"2024-11-08T05:00:00Z","v":592151,"vw":59.473017},{"c":61.47,"h":61.73,"l":59.59,"n":13503,"o":59.75,"t":"2024-11-11T05:00:00Z","v":675590,"vw":61.128701},{"c":61.27,"h":62.21,"l":61.12,"n":10131,"o":61.26,"t":"2024-11-12T05:00:00Z","v":535711,"vw":61.415363},{"c":60.93,"h":61.725,"l":60.75,"n":10704,"o":61.62,"t":"2024-11-13T05:00:00Z","v":529302,"vw":61.091991},{"c":60.43,"h":61.07,"l":60.22,"n":8492,"o":60.99,"t":"2024-11-14T05:00:00Z","v":306761,"vw":60.469607},{"c":61.08,"h":61.16,"l":60.36,"n":7906,"o":60.37,"t":"2024-11-15T05:00:00Z","v":374525,"vw":60.932669},{"c":62.22,"h":62.48,"l":61.08,"n":8460,"o":61.42,"t":"2024-11-18T05:00:00Z","v":386209,"vw":62.186988},{"c":62,"h":62.2,"l":61.54,"n":7814,"o":61.58,"t":"2024-11-19T05:00:00Z","v":368919,"vw":61.946688},{"c":61.67,"h":62.39,"l":61.26,"n":10112,"o":61.92,"t":"2024-11-20T05:00:00Z","v":487488,"vw":61.631482},{"c":63.51,"h":63.69,"l":62.07,"n":12204,"o":62.1,"t":"2024-11-21T05:00:00Z","v":696060,"vw":63.158847},{"c":64.23,"h":64.3,"l":63.265,"n":12108,"o":63.78,"t":"2024-11-22T05:00:00Z","v":735396,"vw":64.081914},{"c":63.99,"h":65.055,"l":63.84,"n":11736,"o":64.53,"t":"2024-11-25T05:00:00Z","v":693531,"vw":64.192706},{"c":63.39,"h":64.005,"l":63.24,"n":9483,"o":63.91,"t":"2024-11-26T05:00:00Z","v":391757,"vw":63.414062},{"c":63.46,"h":64.36,"l":63.4,"n":8032,"o":63.7,"t":"2024-11-27T05:00:00Z","v":384169,"vw":63.639586},{"c":63.97,"h":64.645,"l":63.69,"n":5166,"o":64.05,"t":"2024-11-29T05:00:00Z","v":259501,"vw":64.110495},{"c":62.76,"h":64.035,"l":62.02,"n":12220,"o":64,"t":"2024-12-02T05:00:00Z","v":487839,"vw":62.78596},{"c":62.7,"h":63.15,"l":62.489,"n":7479,"o":63.13,"t":"2024-12-03T05:00:00Z","v":317239,"vw":62.816593},{"c":62.03,"h":62.4591,"l":61.57,"n":7994,"o":61.95,"t":"2024-12-04T05:00:00Z","v":280122,"vw":61.883663},{"c":62.18,"h":63.04,"l":62.09,"n":8730,"o":62.61,"t":"2024-12-05T05:00:00Z","v":325355,"vw":62.371513},{"c":61.02,"h":62.135,"l":60.54,"n":8790,"o":62.03,"t":"2024-12-06T05:00:00Z","v":317403,"vw":60.945341},{"c":61.13,"h":61.89,"l":60.725,"n":10344,"o":61.09,"t":"2024-12-09T05:00:00Z","v":389244,"vw":61.271249},{"c":61.48,"h":61.81,"l":60.6,"n":10759,"o":61.38,"t":"2024-12-10T05:00:00Z","v":353550,"vw":61.457638},{"c":61.63,"h":61.94,"l":61.22,"n":12065,"o":61.61,"t":"2024-12-11T05:00:00Z","v":776788,"vw":61.633804},{"c":60.79,"h":62.43,"l":60.34,"n":10216,"o":62.18,"t":"2024-12-12T05:00:00Z","v":464088,"vw":60.858671},{"c":61.37,"h":61.65,"l":60.75,"n":12542,"o":60.8,"t":"2024-12-13T05:00:00Z","v":541055,"vw":61.24205},{"c":60.87,"h":61.345,"l":60.67,"n":11995,"o":60.98,"t":"2024-12-16T05:00:00Z","v":434675,"vw":60.930541},{"c":60.63,"h":60.89,"l":60.21,"n":13046,"o":60.5,"t":"2024-12-17T05:00:00Z","v":671658,"vw":60.559061},{"c":59.1,"h":61,"l":59.0468,"n":11641,"o":60.7,"t":"2024-12-18T05:00:00Z","v":486759,"vw":59.843909},{"c":59.33,"h":60.13,"l":59.15,"n":14633,"o":59.23,"t":"2024-12-19T05:00:00Z","v":635698,"vw":59.538184},{"c":59.93,"h":60.35,"l":59.01,"n":14103,"o":59.01,"t":"2024-12-20T05:00:00Z","v":1881063,"vw":59.888637},{"c":60.37,"h":60.46,"l":59.57,"n":8574,"o":59.93,"t":"2024-12-23T05:00:00Z","v":354110,"vw":60.223275},{"c":61.07,"h":61.095,"l":60.4,"n":4249,"o":60.6,"t":"2024-12-24T05:00:00Z","v":119971,"vw":60.939455},{"c":60.6,"h":60.9,"l":60.45,"n":7336,"o":60.87,"t":"2024-12-26T05:00:00Z","v":278919,"vw":60.639259},{"c":60.36,"h":60.9,"l":60.03,"n":8104,"o":60.31,"t":"2024-12-27T05:00:00Z","v":341215,"vw":60.432184},{"c":60.95,"h":61.5,"l":60.36,"n":9857,"o":60.55,"t":"2024-12-30T05:00:00Z","v":433193,"vw":60.986848},{"c":60.68,"h":60.88,"l":60.12,"n":8174,"o":60.85,"t":"2024-12-31T05:00:00Z","v":394598,"vw":60.570368},{"c":61.36,"h":61.48,"l":60.95,"n":9369,"o":61.22,"t":"2025-01-02T05:00:00Z","v":409983,"vw":61.280234},{"c":61.35,"h":61.61,"l":61.05,"n":8851,"o":61.36,"t":"2025-01-03T05:00:00Z","v":331562,"vw":61.322958},{"c":60.71,"h":61.62,"l":60.48,"n":9395,"o":61.24,"t":"2025-01-06T05:00:00Z","v":627392,"vw":60.831257},{"c":61.19,"h":61.4,"l":60.585,"n":9861,"o":60.72,"t":"2025-01-07T05:00:00Z","v":381724,"vw":61.15785},{"c":62.27,"h":62.29,"l":60.7,"n":8191,"o":60.78,"t":"2025-01-08T05:00:00Z","v":520238,"vw":61.998076},{"c":62.57,"h":63.07,"l":62.03,"n":13415,"o":62.38,"t":"2025-01-10T05:00:00Z","v":560846,"vw":62.495218},{"c":63.67,"h":64,"l":62.88,"n":13566,"o":62.88,"t":"2025-01-13T05:00:00Z","v":636524,"vw":63.617194},{"c":65.1,"h":65.1799,"l":63.66,"n":14299,"o":63.66,"t":"2025-01-14T05:00:00Z","v":621660,"vw":64.776911},{"c":66.35,"h":66.55,"l":65.56,"n":19967,"o":65.93,"t":"2025-01-15T05:00:00Z","v":942101,"vw":66.208962},{"c":67.89,"h":67.945,"l":66.23,"n":14136,"o":66.23,"t":"2025-01-16T05:00:00Z","v":704413,"vw":67.442732},{"c":68.26,"h":68.565,"l":67.67,"n":14188,"o":67.67,"t":"2025-01-17T05:00:00Z","v":613839,"vw":68.200106},{"c":69.77,"h":69.83,"l":68.6,"n":15796,"o":68.77,"t":"2025-01-21T05:00:00Z","v":638701,"vw":69.45708},{"c":68.42,"h":69.73,"l":68.405,"n":13451,"o":69.4,"t":"2025-01-22T05:00:00Z","v":786186,"vw":68.699653},{"c":69.44,"h":69.55,"l":68.31,"n":14780,"o":68.78,"t":"2025-01-23T05:00:00Z","v":505745,"vw":69.249896},{"c":69.52,"h":70.12,"l":69.36,"n":14910,"o":70,"t":"2025-01-24T05:00:00Z","v":689973,"vw":69.616222},{"c":68.1,"h":69.91,"l":67.105,"n":17623,"o":69.68,"t":"2025-01-27T05:00:00Z","v":737495,"vw":68.019371},{"c":68.04,"h":68.26,"l":67.3668,"n":17742,"o":67.81,"t":"2025-01-28T05:00:00Z","v":679174,"vw":67.971859},{"c":68.46,"h":68.79,"l":67.39,"n":16474,"o":68.12,"t":"2025-01-29T05:00:00Z","v":798498,"vw":68.241263},{"c":70.32,"h":73.13,"l":69.1,"n":25996,"o":69.7,"t":"2025-01-30T05:00:00Z","v":1417242,"vw":70.994327},{"c":70.03,"h":70.5,"l":68.65,"n":17287,"o":70.22,"t":"2025-01-31T05:00:00Z","v":1274512,"vw":70.006448},{"c":71.91,"h":72.07,"l":70,"n":20496,"o":70.01,"t":"2025-02-03T05:00:00Z","v":1082152,"vw":71.447205},{"c":72.46,"h":72.547,"l":70.491,"n":16153,"o":71.23,"t":"2025-02-04T05:00:00Z","v":716873,"vw":72.075034},{"c":72.57,"h":72.75,"l":72.07,"n":10917,"o":72.72,"t":"2025-02-05T05:00:00Z","v":427968,"vw":72.502104},{"c":72.23,"h":72.86,"l":71.42,"n":9852,"o":72.86,"t":"2025-02-06T05:00:00Z","v":404984,"vw":72.082606},{"c":71.91,"h":72.61,"l":71.7,"n":11664,"o":72.39,"t":"2025-02-07T05:00:00Z","v":498364,"vw":72.014463},{"c":72.05,"h":72.28,"l":71.61,"n":12862,"o":72.11,"t":"2025-02-10T05:00:00Z","v":545725,"vw":72.006288},{"c":72.54,"h":72.589,"l":71.7445,"n":11108,"o":72.02,"t":"2025-02-11T05:00:00Z","v":542820,"vw":72.379063},{"c":71.83,"h":72.42,"l":71.37,"n":13045,"o":71.96,"t":"2025-02-12T05:00:00Z","v":628851,"vw":71.821478},{"c":72.21,"h":72.34,"l":70.89,"n":14010,"o":71.73,"t":"2025-02-13T05:00:00Z","v":554532,"vw":71.870786},{"c":72.2,"h":72.75,"l":71.94,"n":11000,"o":72.48,"t":"2025-02-14T05:00:00Z","v":458229,"vw":72.276829},{"c":73.11,"h":73.4016,"l":71.431,"n":13135,"o":72.19,"t":"2025-02-18T05:00:00Z","v":471390,"vw":72.814899},{"c":73.41,"h":73.6,"l":72.63,"n":13537,"o":73.35,"t":"2025-02-19T05:00:00Z","v":658454,"vw":73.205658},{"c":72.75,"h":72.98,"l":72.08,"n":11993,"o":72.98,"t":"2025-02-20T05:00:00Z","v":522591,"vw":72.598193},{"c":72.68,"h":72.99,"l":72.16,"n":13631,"o":72.9,"t":"2025-02-21T05:00:00Z","v":764005,"vw":72.650408},{"c":73.32,"h":73.55,"l":72.34,"n":13062,"o":72.6,"t":"2025-02-24T05:00:00Z","v":730474,"vw":73.219195},{"c":74.08,"h":74.21,"l":72.7,"n":13200,"o":73.46,"t":"2025-02-25T05:00:00Z","v":686116,"vw":73.800937},{"c":73.78,"h":74.7,"l":73.55,"n":13328,"o":74.07,"t":"2025-02-26T05:00:00Z","v":760146,"vw":73.914381},{"c":73.54,"h":74.07,"l":73.355,"n":13280,"o":73.58,"t":"2025-02-27T05:00:00Z","v":661126,"vw":73.659657},{"c":75.2,"h":75.21,"l":73.64,"n":12348,"o":73.64,"t":"2025-02-28T05:00:00Z","v":815023,"vw":74.827038},{"c":75.34,"h":76.26,"l":74.75,"n":16719,"o":74.9,"t":"2025-03-03T05:00:00Z","v":772341,"vw":75.408727},{"c":74.67,"h":75.75,"l":74.07,"n":17090,"o":75,"t":"2025-03-04T05:00:00Z","v":811279,"vw":74.995198},{"c":74.73,"h":74.97,"l":73.7405,"n":11906,"o":73.97,"t":"2025-03-05T05:00:00Z","v":804655,"vw":74.523071},{"c":73.56,"h":74.55,"l":73.1,"n":12705,"o":74.51,"t":"2025-03-06T05:00:00Z","v":606887,"vw":73.618085},{"c":74.14,"h":74.99,"l":73.3304,"n":12026,"o":73.75,"t":"2025-03-07T05:00:00Z","v":515239,"vw":74.154872},{"c":74.3,"h":75.12,"l":73.91,"n":16249,"o":74.15,"t":"2025-03-10T04:00:00Z","v":626157,"vw":74.344888},{"c":74.19,"h":75.04,"l":73.77,"n":12807,"o":74.3,"t":"2025-03-11T04:00:00Z","v":577582,"vw":74.37985},{"c":73.66,"h":74.69,"l":73.13,"n":14065,"o":73.91,"t":"2025-03-12T04:00:00Z","v":645217,"vw":73.748447},{"c":74.66,"h":74.8,"l":73.68,"n":12990,"o":73.68,"t":"2025-03-13T04:00:00Z","v":634895,"vw":74.432348},{"c":76.46,"h":76.58,"l":74.54,"n":11419,"o":74.66,"t":"2025-03-14T04:00:00Z","v":525414,"vw":76.191868},{"c":77.03,"h":77.9,"l":76.49,"n":13545,"o":76.49,"t":"2025-03-17T04:00:00Z","v":693977,"vw":77.266777},{"c":77.66,"h":77.935,"l":76.55,"n":15140,"o":76.83,"t":"2025-03-18T04:00:00Z","v":726968,"vw":77.534078},{"c":78.68,"h":78.99,"l":77.3886,"n":15646,"o":77.65,"t":"2025-03-19T04:00:00Z","v":820703,"vw":78.334009},{"c":79.01,"h":79.12,"l":78.2225,"n":12577,"o":78.35,"t":"2025-03-20T04:00:00Z","v":634652,"vw":78.753728},{"c":78.17,"h":79.35,"l":77.79,"n":12045,"o":79,"t":"2025-03-21T04:00:00Z","v":1464670,"vw":78.258948},{"c":78.28,"h":79.19,"l":78.2,"n":11481,"o":78.28,"t":"2025-03-24T04:00:00Z","v":567918,"vw":78.441917},{"c":78.33,"h":78.8,"l":77.66,"n":12970,"o":78.29,"t":"2025-03-25T04:00:00Z","v":556525,"vw":78.27569},{"c":78.91,"h":79.49,"l":78.27,"n":11378,"o":78.9,"t":"2025-03-26T04:00:00Z","v":607444,"vw":78.960359},{"c":78.68,"h":79.345,"l":78.26,"n":11682,"o":79.22,"t":"2025-03-27T04:00:00Z","v":443555,"vw":78.69389},{"c":78.8,"h":79.15,"l":78.49,"n":11478,"o":78.99,"t":"2025-03-28T04:00:00Z","v":499208,"vw":78.838425},{"c":79.19,"h":79.69,"l":78.28,"n":15367,"o":78.5,"t":"2025-03-31T04:00:00Z","v":901603,"vw":79.108664},{"c":79.8,"h":79.91,"l":78.62,"n":13267,"o":78.89,"t":"2025-04-01T04:00:00Z","v":635143,"vw":79.517734},{"c":79.96,"h":80.14,"l":79.09,"n":10807,"o":79.49,"t":"2025-04-02T04:00:00Z","v":542360,"vw":79.816228},{"c":78.8,"h":79.705,"l":78.08,"n":17226,"o":78.32,"t":"2025-04-03T04:00:00Z","v":965397,"vw":78.839794},{"c":73.03,"h":77.63,"l":71.78,"n":32949,"o":76.84,"t":"2025-04-04T04:00:00Z","v":1340835,"vw":73.345336},{"c":73.25,"h":74.56,"l":69.93,"n":24884,"o":70.55,"t":"2025-04-07T04:00:00Z","v":1165041,"vw":72.979527},{"c":73,"h":75.25,"l":71.985,"n":19183,"o":74.98,"t":"2025-04-08T04:00:00Z","v":786818,"vw":73.378771},{"c":74.6,"h":75.34,"l":70.93,"n":18303,"o":71.84,"t":"2025-04-09T04:00:00Z","v":763650,"vw":73.77779},{"c":73.94,"h":74.63,"l":72.47,"n":16083,"o":73.79,"t":"2025-04-10T04:00:00Z","v":631752,"vw":73.893896},{"c":76.46,"h":77.07,"l":74.315,"n":18747,"o":75,"t":"2025-04-11T04:00:00Z","v":796873,"vw":76.139735},{"c":77.57,"h":78.02,"l":76.77,"n":12306,"o":77.22,"t":"2025-04-14T04:00:00Z","v":534684,"vw":77.593267},{"c":78.02,"h":78.31,"l":77.06,"n":10585,"o":77.36,"t":"2025-04-15T04:00:00Z","v":510407,"vw":77.970447},{"c":78.73,"h":79.34,"l":78.325,"n":13818,"o":78.48,"t":"2025-04-16T04:00:00Z","v":642869,"vw":78.833405},{"c":78.95,"h":80.09,"l":78.69,"n":10946,"o":78.69,"t":"2025-04-17T04:00:00Z","v":603576,"vw":79.209036},{"c":77.31,"h":78.83,"l":76.56,"n":11175,"o":78.83,"t":"2025-04-21T04:00:00Z","v":555928,"vw":77.360438},{"c":78.2,"h":78.9474,"l":77.5,"n":14951,"o":78.04,"t":"2025-04-22T04:00:00Z","v":871661,"vw":78.197052},{"c":77.75,"h":78.66,"l":77.25,"n":12660,"o":78.06,"t":"2025-04-23T04:00:00Z","v":686258,"vw":77.683986},{"c":77.96,"h":78.17,"l":76.59,"n":10594,"o":77.69,"t":"2025-04-24T04:00:00Z","v":486072,"vw":77.85022},{"c":77.9,"h":78.35,"l":77.4312,"n":9353,"o":77.79,"t":"2025-04-25T04:00:00Z","v":374741,"vw":77.952008},{"c":78.35,"h":78.41,"l":77.4361,"n":12533,"o":77.82,"t":"2025-04-28T04:00:00Z","v":746611,"vw":78.118618},{"c":77.65,"h":78.17,"l":77.11,"n":13552,"o":77.43,"t":"2025-04-29T04:00:00Z","v":532177,"vw":77.683976},{"c":76.78,"h":77.8162,"l":75.73,"n":18066,"o":77.55,"t":"2025-04-30T04:00:00Z","v":1123706,"vw":76.645715},{"c":79.2,"h":79.66,"l":75.99,"n":23634,"o":75.99,"t":"2025-05-01T04:00:00Z","v":1147301,"vw":78.790987},{"c":82.44,"h":82.7,"l":78.6631,"n":21429,"o":79.51,"t":"2025-05-02T04:00:00Z","v":1093110,"vw":81.716378},{"c":82.41,"h":82.63,"l":80.3,"n":16377,"o":82,"t":"2025-05-05T04:00:00Z","v":742223,"vw":82.129418},{"c":82.08,"h":82.69,"l":81.84,"n":15349,"o":82.53,"t":"2025-05-06T04:00:00Z","v":652664,"vw":82.183778},{"c":82.48,"h":82.94,"l":81.915,"n":14884,"o":82.39,"t":"2025-05-07T04:00:00Z","v":498935,"vw":82.474489},{"c":81.43,"h":83.35,"l":81.18,"n":11244,"o":82.98,"t":"2025-05-08T04:00:00Z","v":475191,"vw":81.7212},{"c":82.02,"h":82.32,"l":81.16,"n":12292,"o":81.51,"t":"2025-05-09T04:00:00Z","v":666309,"vw":81.931368},{"c":80.41,"h":81.94,"l":80.15,"n":15139,"o":81.79,"t":"2025-05-12T04:00:00Z","v":675047,"vw":80.573392},{"c":79.68,"h":80.8666,"l":79.44,"n":12542,"o":80.5,"t":"2025-05-13T04:00:00Z","v":555832,"vw":79.900149},{"c":79.4,"h":79.8199,"l":78.23,"n":11387,"o":79.47,"t":"2025-05-14T04:00:00Z","v":551550,"vw":79.128057},{"c":81.02,"h":81.5,"l":79.87,"n":13581,"o":79.87,"t":"2025-05-15T04:00:00Z","v":695532,"vw":81.029648},{"c":81.22,"h":81.35,"l":80.78,"n":8829,"o":81.02,"t":"2025-05-16T04:00:00Z","v":437948,"vw":81.153494},{"c":81.4,"h":81.54,"l":80.42,"n":10618,"o":81.04,"t":"2025-05-19T04:00:00Z","v":411211,"vw":81.273847},{"c":81.3,"h":81.88,"l":81.02,"n":7952,"o":81.23,"t":"2025-05-20T04:00:00Z","v":352470,"vw":81.390853},{"c":81.32,"h":81.76,"l":80.81,"n":10242,"o":81.3,"t":"2025-05-21T04:00:00Z","v":473117,"vw":81.270255},{"c":80.55,"h":81.26,"l":79.87,"n":7017,"o":81.06,"t":"2025-05-22T04:00:00Z","v":283681,"vw":80.600041},{"c":82.42,"h":82.73,"l":81.055,"n":11295,"o":81.66,"t":"2025-05-23T04:00:00Z","v":480329,"vw":82.329109},{"c":83.17,"h":83.4,"l":82.431,"n":9082,"o":83,"t":"2025-05-27T04:00:00Z","v":407319,"vw":83.114685},{"c":81.96,"h":83.11,"l":81.67,"n":8691,"o":83.01,"t":"2025-05-28T04:00:00Z","v":369792,"vw":82.002758},{"c":82,"h":82.08,"l":81.17,"n":8490,"o":81.68,"t":"2025-05-29T04:00:00Z","v":393317,"vw":81.789736},{"c":82.54,"h":82.61,"l":81.635,"n":10284,"o":82.03,"t":"2025-05-30T04:00:00Z","v":510539,"vw":82.405417},{"c":83.27,"h":83.465,"l":82.23,"n":9046,"o":83.03,"t":"2025-06-02T04:00:00Z","v":368127,"vw":83.11929},{"c":83.66,"h":84.27,"l":82.851,"n":11623,"o":83.33,"t":"2025-06-03T04:00:00Z","v":491924,"vw":83.678765},{"c":81.83,"h":83.635,"l":81.81,"n":8796,"o":83.58,"t":"2025-06-04T04:00:00Z","v":341523,"vw":82.205862},{"c":81.6,"h":82.17,"l":80.92,"n":7358,"o":81.97,"t":"2025-06-05T04:00:00Z","v":329668,"vw":81.535809},{"c":82.53,"h":82.69,"l":81.67,"n":7789,"o":82.2,"t":"2025-06-06T04:00:00Z","v":325590,"vw":82.369142},{"c":82.18,"h":82.96,"l":81.02,"n":10595,"o":82.27,"t":"2025-06-09T04:00:00Z","v":368091,"vw":82.417814},{"c":82.01,"h":82.69,"l":81.75,"n":9751,"o":82.26,"t":"2025-06-10T04:00:00Z","v":329538,"vw":81.983697},{"c":82.02,"h":82.4,"l":81.83,"n":7770,"o":82.1,"t":"2025-06-11T04:00:00Z","v":396999,"vw":82.057877},{"c":84.16,"h":84.5999,"l":81.7001,"n":13313,"o":81.95,"t":"2025-06-12T04:00:00Z","v":613154,"vw":83.91726},{"c":84.15,"h":84.5709,"l":83.32,"n":11892,"o":84.5,"t":"2025-06-13T04:00:00Z","v":428237,"vw":84.114812},{"c":83.75,"h":84.59,"l":83.38,"n":9775,"o":84.14,"t":"2025-06-16T04:00:00Z","v":370233,"vw":83.780543},{"c":84.57,"h":84.66,"l":83.28,"n":11318,"o":83.75,"t":"2025-06-17T04:00:00Z","v":449053,"vw":84.372125},{"c":85.42,"h":85.795,"l":84.3,"n":14292,"o":84.83,"t":"2025-06-18T04:00:00Z","v":694806,"vw":85.284309},{"c":85.69,"h":86.17,"l":84.951,"n":10376,"o":85.56,"t":"2025-06-20T04:00:00Z","v":676069,"vw":85.608731},{"c":86.01,"h":86.45,"l":85.53,"n":11614,"o":85.86,"t":"2025-06-23T04:00:00Z","v":1026208,"vw":86.003377},{"c":85.45,"h":86.355,"l":85.29,"n":11745,"o":85.45,"t":"2025-06-24T04:00:00Z","v":573793,"vw":85.567412},{"c":83.64,"h":85.08,"l":83.5501,"n":10959,"o":85.01,"t":"2025-06-25T04:00:00Z","v":464089,"vw":83.870666},{"c":84.34,"h":84.45,"l":83.68,"n":12828,"o":83.68,"t":"2025-06-26T04:00:00Z","v":451025,"vw":84.243985},{"c":84.96,"h":85.425,"l":84.31,"n":11834,"o":84.34,"t":"2025-06-27T04:00:00Z","v":646750,"vw":84.953192},{"c":84.71,"h":84.7299,"l":83.91,"n":8838,"o":84.36,"t":"2025-06-30T04:00:00Z","v":462247,"vw":84.567936},{"c":83.96,"h":85.62,"l":83.62,"n":18697,"o":85.62,"t":"2025-07-01T04:00:00Z","v":1561212,"vw":84.01791},{"c":83.93,"h":84.2,"l":82.2,"n":15544,"o":83.74,"t":"2025-07-02T04:00:00Z","v":754386,"vw":83.618538},{"c":84.21,"h":84.79,"l":84.055,"n":7487,"o":84.06,"t":"2025-07-03T04:00:00Z","v":451231,"vw":84.259823},{"c":83.68,"h":85.015,"l":83.37,"n":11122,"o":84.13,"t":"2025-07-07T04:00:00Z","v":551088,"vw":83.849184},{"c":82.78,"h":83.67,"l":82.36,"n":13634,"o":83.25,"t":"2025-07-08T04:00:00Z","v":551860,"vw":82.8514},{"c":82.22,"h":82.84,"l":81.8,"n":11330,"o":82.75,"t":"2025-07-09T04:00:00Z","v":462585,"vw":82.236094},{"c":82.19,"h":82.47,"l":81.2901,"n":12645,"o":81.61,"t":"2025-07-10T04:00:00Z","v":540323,"vw":82.038732},{"c":82.82,"h":83.29,"l":81.745,"n":10616,"o":82.1,"t":"2025-07-11T04:00:00Z","v":582248,"vw":82.708298},{"c":84.07,"h":84.25,"l":82.705,"n":12239,"o":82.83,"t":"2025-07-14T04:00:00Z","v":423336,"vw":83.914965},{"c":88.82,"h":89.82,"l":86.2,"n":33720,"o":86.76,"t":"2025-07-15T04:00:00Z","v":1963976,"vw":88.736011},{"c":88.31,"h":89.54,"l":87.935,"n":20113,"o":89.33,"t":"2025-07-16T04:00:00Z","v":858599,"vw":88.529681},{"c":88.03,"h":88.34,"l":87.34,"n":14669,"o":88,"t":"2025-07-17T04:00:00Z","v":692631,"vw":87.969868},{"c":89.17,"h":89.19,"l":87.93,"n":15753,"o":88.44,"t":"2025-07-18T04:00:00Z","v":647812,"vw":88.83846},{"c":88.58,"h":89.1552,"l":88.025,"n":16708,"o":88.75,"t":"2025-07-21T04:00:00Z","v":650199,"vw":88.601733},{"c":88.51,"h":89.38,"l":87.99,"n":17211,"o":88.34,"t":"2025-07-22T04:00:00Z","v":607132,"vw":88.583862},{"c":87.58,"h":88.89,"l":87.38,"n":12556,"o":88.27,"t":"2025-07-23T04:00:00Z","v":493365,"vw":87.700633},{"c":87.18,"h":88.1658,"l":87.13,"n":12230,"o":87.76,"t":"2025-07-24T04:00:00Z","v":421404,"vw":87.357706},{"c":86.52,"h":87.44,"l":86.225,"n":11694,"o":87.39,"t":"2025-07-25T04:00:00Z","v":412022,"vw":86.601402},{"c":85.99,"h":87.0599,"l":85.7901,"n":15415,"o":86.82,"t":"2025-07-28T04:00:00Z","v":640313,"vw":86.068475},{"c":87.83,"h":88.36,"l":86.5,"n":17930,"o":87.5,"t":"2025-07-29T04:00:00Z","v":773565,"vw":87.590732},{"c":88.32,"h":88.695,"l":87.64,"n":18996,"o":87.64,"t":"2025-07-30T04:00:00Z","v":711431,"vw":88.293093},{"c":86.79,"h":88.37,"l":85.405,"n":20965,"o":86.24,"t":"2025-07-31T04:00:00Z","v":1228092,"vw":86.96622},{"c":86.65,"h":86.975,"l":85.16,"n":22805,"o":86.79,"t":"2025-08-01T04:00:00Z","v":892219,"vw":86.524712},{"c":87.3,"h":87.585,"l":86.46,"n":14240,"o":86.67,"t":"2025-08-04T04:00:00Z","v":686731,"vw":87.146955},{"c":86.76,"h":87.345,"l":86.04,"n":14696,"o":87.28,"t":"2025-08-05T04:00:00Z","v":667652,"vw":86.627933},{"c":86.99,"h":87.71,"l":86.5641,"n":11184,"o":86.71,"t":"2025-08-06T04:00:00Z","v":491390,"vw":87.066696},{"c":87.31,"h":87.59,"l":86.71,"n":14398,"o":87,"t":"2025-08-07T04:00:00Z","v":687270,"vw":87.188078},{"c":87.89,"h":88.59,"l":87.625,"n":17476,"o":87.77,"t":"2025-08-08T04:00:00Z","v":665663,"vw":88.050368},{"c":87.9,"h":88.34,"l":87.3701,"n":15335,"o":88.07,"t":"2025-08-11T04:00:00Z","v":731380,"vw":87.814833},{"c":87.76,"h":88.08,"l":86.3,"n":14084,"o":88.02,"t":"2025-08-12T04:00:00Z","v":481232,"vw":87.300892},{"c":88.05,"h":88.32,"l":87.42,"n":11839,"o":87.78,"t":"2025-08-13T04:00:00Z","v":532101,"vw":87.871052},{"c":87.78,"h":88.43,"l":87.49,"n":12389,"o":88.05,"t":"2025-08-14T04:00:00Z","v":428508,"vw":87.849103},{"c":87.35,"h":88.11,"l":86.64,"n":12418,"o":87.52,"t":"2025-08-15T04:00:00Z","v":563665,"vw":87.426359},{"c":85.45,"h":87.1,"l":85.43,"n":15919,"o":86.87,"t":"2025-08-18T04:00:00Z","v":636030,"vw":85.722366},{"c":86.12,"h":86.15,"l":85,"n":14695,"o":85.04,"t":"2025-08-19T04:00:00Z","v":589494,"vw":85.757704},{"c":87.04,"h":87.36,"l":86.2,"n":16409,"o":86.57,"t":"2025-08-20T04:00:00Z","v":851012,"vw":86.928271},{"c":87.38,"h":87.59,"l":86.4,"n":10138,"o":86.75,"t":"2025-08-21T04:00:00Z","v":382980,"vw":87.335213},{"c":87.22,"h":88.17,"l":86.6801,"n":13735,"o":87.88,"t":"2025-08-22T04:00:00Z","v":450672,"vw":87.114539},{"c":86.73,"h":87.66,"l":86.54,"n":11464,"o":87.2,"t":"2025-08-25T04:00:00Z","v":397554,"vw":86.80666},{"c":86.89,"h":87.17,"l":86.305,"n":10823,"o":86.85,"t":"2025-08-26T04:00:00Z","v":614302,"vw":86.834667},{"c":87.26,"h":87.525,"l":86.3701,"n":12954,"o":86.73,"t":"2025-08-27T04:00:00Z","v":515915,"vw":87.272074},{"c":86.95,"h":87.25,"l":86.395,"n":10325,"o":87.07,"t":"2025-08-28T04:00:00Z","v":358990,"vw":86.901772},{"c":86.74,"h":87.205,"l":86.48,"n":11435,"o":86.76,"t":"2025-08-29T04:00:00Z","v":405940,"vw":86.721924},{"c":87.07,"h":87.49,"l":86,"n":16847,"o":86.38,"t":"2025-09-02T04:00:00Z","v":603475,"vw":87.016771},{"c":86.03,"h":87.4354,"l":85.6,"n":13399,"o":86.8,"t":"2025-09-03T04:00:00Z","v":548337,"vw":86.212343},{"c":86.82,"h":86.83,"l":85.64,"n":13569,"o":86.63,"t":"2025-09-04T04:00:00Z","v":539883,"vw":86.457645},{"c":86.56,"h":87.35,"l":85.8,"n":11456,"o":86.8,"t":"2025-09-05T04:00:00Z","v":500157,"vw":86.402604},{"c":85.37,"h":86.635,"l":85,"n":12070,"o":86.24,"t":"2025-09-08T04:00:00Z","v":381854,"vw":85.490753},{"c":86.01,"h":86.53,"l":85.4881,"n":13158,"o":85.59,"t":"2025-09-09T04:00:00Z","v":473410,"vw":86.153304},{"c":87.13,"h":87.13,"l":85.9,"n":14891,"o":86.2,"t":"2025-09-10T04:00:00Z","v":532862,"vw":86.815141},{"c":88.03,"h":88.18,"l":86.74,"n":12899,"o":87.1,"t":"2025-09-11T04:00:00Z","v":446382,"vw":87.88661},{"c":88.22,"h":88.62,"l":87.82,"n":11721,"o":87.96,"t":"2025-09-12T04:00:00Z","v":368860,"vw":88.274026},{"c":87.63,"h":88.4,"l":87.55,"n":11094,"o":88.14,"t":"2025-09-15T04:00:00Z","v":401910,"vw":87.77879},{"c":86.84,"h":87.85,"l":86.52,"n":11441,"o":87.63,"t":"2025-09-16T04:00:00Z","v":515833,"vw":86.891984},{"c":87.95,"h":88.1627,"l":86.94,"n":13011,"o":86.94,"t":"2025-09-17T04:00:00Z","v":523750,"vw":87.779289},{"c":87.38,"h":88.25,"l":87.035,"n":11005,"o":87.29,"t":"2025-09-18T04:00:00Z","v":332864,"vw":87.529995},{"c":86.49,"h":87.57,"l":86.18,"n":10260,"o":87.44,"t":"2025-09-19T04:00:00Z","v":1125711,"vw":86.575677},{"c":87.44,"h":87.61,"l":86.36,"n":10926,"o":86.65,"t":"2025-09-22T04:00:00Z","v":402133,"vw":87.179526},{"c":89.48,"h":89.48,"l":87.19,"n":12414,"o":87.36,"t":"2025-09-23T04:00:00Z","v":429213,"vw":89.124424},{"c":92.2,"h":92.555,"l":89.49,"n":16217,"o":89.6,"t":"2025-09-24T04:00:00Z","v":815884,"vw":91.783206},{"c":92.56,"h":94.13,"l":91.935,"n":16110,"o":93.71,"t":"2025-09-25T04:00:00Z","v":715909,"vw":92.721488},{"c":93.72,"h":93.86,"l":92.6,"n":15494,"o":93,"t":"2025-09-26T04:00:00Z","v":516565,"vw":93.571763},{"c":93.01,"h":93.855,"l":92.25,"n":13323,"o":93.72,"t":"2025-09-29T04:00:00Z","v":781340,"vw":92.940664},{"c":92.37,"h":92.8876,"l":92.04,"n":11338,"o":92.2,"t":"2025-09-30T04:00:00Z","v":418723,"vw":92.443644},{"c":92.46,"h":93.8,"l":92.11,"n":14005,"o":92.17,"t":"2025-10-01T04:00:00Z","v":598035,"vw":92.728094},{"c":91.7,"h":92.5,"l":91.36,"n":11908,"o":92.29,"t":"2025-10-02T04:00:00Z","v":420427,"vw":91.746808},{"c":88.56,"h":91.625,"l":88.32,"n":16949,"o":91.05,"t":"2025-10-03T04:00:00Z","v":824905,"vw":89.021389},{"c":88.2,"h":89.5,"l":87.64,"n":15167,"o":88.9,"t":"2025-10-06T04:00:00Z","v":629760,"vw":88.234834},{"c":89.17,"h":89.26,"l":88.25,"n":13885,"o":88.25,"t":"2025-10-07T04:00:00Z","v":549288,"vw":88.875836},{"c":88.76,"h":89.58,"l":87.72,"n":17361,"o":89.4,"t":"2025-10-08T04:00:00Z","v":809833,"vw":88.455636},{"c":85.81,"h":88.48,"l":85.35,"n":16319,"o":87.87,"t":"2025-10-09T04:00:00Z","v":755765,"vw":86.237151},{"c":84.74,"h":86.71,"l":84.71,"n":13933,"o":86.05,"t":"2025-10-10T04:00:00Z","v":420257,"vw":85.417757},{"c":84.79,"h":85.55,"l":84.07,"n":13895,"o":84.74,"t":"2025-10-13T04:00:00Z","v":445781,"vw":84.88349},{"c":84.52,"h":84.8358,"l":83.98,"n":11541,"o":84.27,"t":"2025-10-14T04:00:00Z","v":367667,"vw":84.426797},{"c":86.21,"h":87.13,"l":84.9,"n":17601,"o":84.9,"t":"2025-10-15T04:00:00Z","v":797798,"vw":86.216406},{"c":85.24,"h":86.7737,"l":84.91,"n":15662,"o":86.18,"t":"2025-10-16T04:00:00Z","v":535914,"vw":85.437493},{"c":85.7,"h":85.9099,"l":84.84,"n":10783,"o":85.24,"t":"2025-10-17T04:00:00Z","v":384849,"vw":85.545369},{"c":86.47,"h":86.76,"l":85.53,"n":8971,"o":86.5,"t":"2025-10-20T04:00:00Z","v":341115,"vw":86.362242},{"c":82.47,"h":86.396,"l":81.66,"n":20660,"o":86.33,"t":"2025-10-21T04:00:00Z","v":978758,"vw":82.990848},{"c":82.3,"h":83.16,"l":81.78,"n":15233,"o":83,"t":"2025-10-22T04:00:00Z","v":457774,"vw":82.388646},{"c":82.1,"h":83.399,"l":81.9,"n":13772,"o":83.32,"t":"2025-10-23T04:00:00Z","v":506676,"vw":82.206765},{"c":81.68,"h":83.1399,"l":81.4154,"n":13702,"o":82.55,"t":"2025-10-24T04:00:00Z","v":373488,"vw":81.791883},{"c":81.34,"h":81.65,"l":80.74,"n":16583,"o":81.65,"t":"2025-10-27T04:00:00Z","v":567381,"vw":81.205389},{"c":80.24,"h":81.345,"l":79.96,"n":17767,"o":81.22,"t":"2025-10-28T04:00:00Z","v":684276,"vw":80.344729},{"c":79,"h":80.06,"l":78.6,"n":18919,"o":79.94,"t":"2025-10-29T04:00:00Z","v":743524,"vw":79.106952},{"c":79.32,"h":80.26,"l":78.4136,"n":16318,"o":79.24,"t":"2025-10-30T04:00:00Z","v":688243,"vw":79.397614},{"c":78.91,"h":79.7,"l":78.75,"n":19419,"o":79.52,"t":"2025-10-31T04:00:00Z","v":1073119,"vw":79.008433},{"c":79.88,"h":80.165,"l":77.32,"n":21353,"o":78.5,"t":"2025-11-03T05:00:00Z","v":998666,"vw":79.189554},{"c":80.27,"h":80.68,"l":78.43,"n":14832,"o":79.87,"t":"2025-11-04T05:00:00Z","v":713496,"vw":80.113082},{"c":79.4,"h":80.603,"l":79.3,"n":15897,"o":80.37,"t":"2025-11-05T05:00:00Z","v":601838,"vw":79.74421},{"c":77.99,"h":80.62,"l":77.71,"n":22213,"o":80.43,"t":"2025-11-06T05:00:00Z","v":913389,"vw":78.266627},{"c":79.35,"h":79.365,"l":77.22,"n":18520,"o":77.5,"t":"2025-11-07T05:00:00Z","v":753917,"vw":78.792648},{"c":79.42,"h":79.81,"l":78.597,"n":15850,"o":79.35,"t":"2025-11-10T05:00:00Z","v":669024,"vw":79.254983},{"c":80.08,"h":80.22,"l":78.87,"n":14475,"o":79.72,"t":"2025-11-11T05:00:00Z","v":630240,"vw":79.876563},{"c":79.48,"h":80.115,"l":79.09,"n":12087,"o":79.9,"t":"2025-11-12T05:00:00Z","v":431067,"vw":79.515084},{"c":80.78,"h":80.82,"l":79.34,"n":16888,"o":79.66,"t":"2025-11-13T05:00:00Z","v":615678,"vw":80.525788},{"c":81.03,"h":81.27,"l":79.96,"n":12801,"o":80.52,"t":"2025-11-14T05:00:00Z","v":452754,"vw":80.811569},{"c":80.54,"h":81.74,"l":80.25,"n":11544,"o":81.2,"t":"2025-11-17T05:00:00Z","v":427888,"vw":80.731133},{"c":81.33,"h":81.49,"l":80.09,"n":14630,"o":80.5,"t":"2025-11-18T05:00:00Z","v":450959,"vw":81.209596},{"c":80.08,"h":81.69,"l":79.84,"n":14978,"o":80.84,"t":"2025-11-19T05:00:00Z","v":549967,"vw":80.254487},{"c":80.68,"h":81.935,"l":80.2,"n":13587,"o":80.2,"t":"2025-11-20T05:00:00Z","v":448585,"vw":81.00111},{"c":80.13,"h":81.32,"l":80.11,"n":12566,"o":80.91,"t":"2025-11-21T05:00:00Z","v":410667,"vw":80.368116},{"c":79.72,"h":80.44,"l":79.1212,"n":14628,"o":79.79,"t":"2025-11-24T05:00:00Z","v":692665,"vw":79.771368},{"c":80.62,"h":80.88,"l":79.5,"n":13652,"o":79.65,"t":"2025-11-25T05:00:00Z","v":473607,"vw":80.474653},{"c":81.65,"h":82.14,"l":79.99,"n":13442,"o":80.59,"t":"2025-11-26T05:00:00Z","v":483849,"vw":81.673614},{"c":82.45,"h":82.7,"l":81.54,"n":7169,"o":81.87,"t":"2025-11-28T05:00:00Z","v":236813,"vw":82.333116},{"c":82.21,"h":82.87,"l":81.89,"n":14063,"o":82.45,"t":"2025-12-01T05:00:00Z","v":595635,"vw":82.288432},{"c":81.16,"h":81.982,"l":80.928,"n":18447,"o":81.75,"t":"2025-12-02T05:00:00Z","v":780074,"vw":81.270843},{"c":82.56,"h":82.62,"l":81.565,"n":13323,"o":81.69,"t":"2025-12-03T05:00:00Z","v":529608,"vw":82.375675},{"c":82.21,"h":82.61,"l":81.41,"n":14777,"o":81.41,"t":"2025-12-04T05:00:00Z","v":519772,"vw":82.077806},{"c":81.79,"h":82.8,"l":81.76,"n":15634,"o":82.21,"t":"2025-12-05T05:00:00Z","v":478562,"vw":82.079461},{"c":81.47,"h":81.99,"l":80.8682,"n":13473,"o":81.45,"t":"2025-12-08T05:00:00Z","v":558600,"vw":81.488725},{"c":81.89,"h":82.7855,"l":81.5825,"n":13623,"o":81.89,"t":"2025-12-09T05:00:00Z","v":582520,"vw":81.96722},{"c":82.02,"h":82.21,"l":81.3162,"n":12610,"o":81.86,"t":"2025-12-10T05:00:00Z","v":521534,"vw":81.916964},{"c":82.61,"h":83.03,"l":81.6401,"n":18785,"o":82.05,"t":"2025-12-11T05:00:00Z","v":692466,"vw":82.492521},{"c":82.25,"h":83.85,"l":82.11,"n":11256,"o":83,"t":"2025-12-12T05:00:00Z","v":404198,"vw":82.524821},{"c":82.4,"h":83.485,"l":82.13,"n":15657,"o":82.37,"t":"2025-12-15T05:00:00Z","v":578403,"vw":82.518418},{"c":81.24,"h":82.84,"l":80.69,"n":15613,"o":82.29,"t":"2025-12-16T05:00:00Z","v":711778,"vw":81.323457},{"c":82.1,"h":82.38,"l":81.475,"n":11381,"o":81.73,"t":"2025-12-17T05:00:00Z","v":391036,"vw":82.048363},{"c":82.16,"h":82.87,"l":81.8,"n":12563,"o":82.01,"t":"2025-12-18T05:00:00Z","v":547948,"vw":82.193699},{"c":81.04,"h":82.25,"l":81.02,"n":14271,"o":81.91,"t":"2025-12-19T05:00:00Z","v":1568460,"vw":81.235145},{"c":82.15,"h":82.739,"l":81.15,"n":15881,"o":81.15,"t":"2025-12-22T05:00:00Z","v":1088032,"vw":82.173035},{"c":82.34,"h":82.82,"l":82.0512,"n":13511,"o":82.45,"t":"2025-12-23T05:00:00Z","v":547260,"vw":82.378135},{"c":81.58,"h":82.54,"l":81.2601,"n":6651,"o":82.54,"t":"2025-12-24T05:00:00Z","v":260733,"vw":81.681033},{"c":80.93,"h":81.91,"l":80.54,"n":9313,"o":81.52,"t":"2025-12-26T05:00:00Z","v":389951,"vw":80.911116},{"c":80.86,"h":81.395,"l":80.62,"n":11942,"o":81.23,"t":"2025-12-29T05:00:00Z","v":470044,"vw":80.907412},{"c":81.22,"h":81.63,"l":80.81,"n":12126,"o":81.17,"t":"2025-12-30T05:00:00Z","v":560527,"vw":81.304685},{"c":80.06,"h":80.7,"l":79.47,"n":10590,"o":80.7,"t":"2025-12-31T05:00:00Z","v":492737,"vw":80.053353},{"c":82.06,"h":82.425,"l":79.4601,"n":16795,"o":80.03,"t":"2026-01-02T05:00:00Z","v":734388,"vw":81.581877},{"c":81.97,"h":82.53,"l":80.77,"n":22381,"o":82.53,"t":"2026-01-05T05:00:00Z","v":1071816,"vw":81.646061},{"c":79.49,"h":82.1,"l":78.4201,"n":24965,"o":81.59,"t":"2026-01-06T05:00:00Z","v":2439383,"vw":79.450519},{"c":78.71,"h":80.24,"l":78.48,"n":16389,"o":79.63,"t":"2026-01-07T05:00:00Z","v":786675,"vw":78.870481},{"c":78.1,"h":79.1824,"l":77.8001,"n":15312,"o":78.58,"t":"2026-01-08T05:00:00Z","v":805863,"vw":78.250706},{"c":78.37,"h":79.03,"l":78.135,"n":14179,"o":78.38,"t":"2026-01-09T05:00:00Z","v":589377,"vw":78.479448},{"c":78.73,"h":79.335,"l":78.17,"n":13246,"o":78.58,"t":"2026-01-12T05:00:00Z","v":644405,"vw":78.742806},{"c":79.85,"h":80.255,"l":78.56,"n":10782,"o":78.94,"t":"2026-01-13T05:00:00Z","v":563348,"vw":79.717415},{"c":80.56,"h":81.06,"l":79.645,"n":15691,"o":79.91,"t":"2026-01-14T05:00:00Z","v":675945,"vw":80.520175},{"c":81.29,"h":81.95,"l":79.875,"n":15511,"o":80.23,"t":"2026-01-15T05:00:00Z","v":768098,"vw":81.219445},{"c":81.21,"h":81.46,"l":80.53,"n":14632,"o":80.76,"t":"2026-01-16T05:00:00Z","v":759330,"vw":81.126461},{"c":80.87,"h":82.25,"l":80.63,"n":16833,"o":81.39,"t":"2026-01-20T05:00:00Z","v":657453,"vw":81.115006},{"c":82.93,"h":83.8,"l":81.485,"n":22023,"o":81.95,"t":"2026-01-21T05:00:00Z","v":880922,"vw":82.699734},{"c":81.57,"h":83.83,"l":80.655,"n":18347,"o":83.12,"t":"2026-01-22T05:00:00Z","v":744674,"vw":81.497016},{"c":81.67,"h":82.15,"l":81.135,"n":17441,"o":82.15,"t":"2026-01-23T05:00:00Z","v":939860,"vw":81.579505},{"c":82.92,"h":83.06,"l":81.82,"n":17656,"o":82.19,"t":"2026-01-26T05:00:00Z","v":914448,"vw":82.655828},{"c":83.17,"h":83.3,"l":81.84,"n":12630,"o":82.85,"t":"2026-01-27T05:00:00Z","v":490260,"vw":82.904921},{"c":83.09,"h":83.37,"l":82.12,"n":22495,"o":83.27,"t":"2026-01-28T05:00:00Z","v":1056168,"vw":82.823253},{"c":84,"h":84.8,"l":81.7,"n":26599,"o":81.7,"t":"2026-01-29T05:00:00Z","v":1131969,"vw":83.852313},{"c":83.75,"h":84.48,"l":82.535,"n":17439,"o":84.02,"t":"2026-01-30T05:00:00Z","v":1214851,"vw":83.672081},{"c":83.03,"h":83.8899,"l":81.91,"n":19934,"o":83.23,"t":"2026-02-02T05:00:00Z","v":1227018,"vw":82.872836},{"c":83.43,"h":84.4299,"l":82.97,"n":19422,"o":83.15,"t":"2026-02-03T05:00:00Z","v":737447,"vw":83.393569},{"c":84.16,"h":84.7,"l":83.03,"n":17808,"o":84.12,"t":"2026-02-04T05:00:00Z","v":829439,"vw":84.052788},{"c":84.66,"h":85.54,"l":84.13,"n":14059,"o":84.52,"t":"2026-02-05T05:00:00Z","v":526988,"vw":84.701363},{"c":85.77,"h":86.86,"l":85.51,"n":17151,"o":85.65,"t":"2026-02-06T05:00:00Z","v":1022874,"vw":85.890387},{"c":84.99,"h":86.35,"l":84.875,"n":13487,"o":85.88,"t":"2026-02-09T05:00:00Z","v":620332,"vw":85.208125},{"c":84.88,"h":85.5312,"l":84.18,"n":13457,"o":85.44,"t":"2026-02-10T05:00:00Z","v":530877,"vw":84.947241},{"c":85.06,"h":85.5917,"l":84.6,"n":11255,"o":85.3,"t":"2026-02-11T05:00:00Z","v":610093,"vw":85.098596},{"c":85.61,"h":86.22,"l":85.21,"n":14706,"o":85.25,"t":"2026-02-12T05:00:00Z","v":651041,"vw":85.608506},{"c":87.34,"h":87.91,"l":85.0327,"n":13239,"o":85.3,"t":"2026-02-13T05:00:00Z","v":546103,"vw":87.298077},{"c":87.17,"h":88.02,"l":86.3,"n":11228,"o":87.4,"t":"2026-02-17T05:00:00Z","v":531316,"vw":87.04145},{"c":86.26,"h":87.6,"l":86.2,"n":16596,"o":87.46,"t":"2026-02-18T05:00:00Z","v":780674,"vw":86.50908},{"c":87.88,"h":88.13,"l":86.68,"n":13305,"o":86.89,"t":"2026-02-19T05:00:00Z","v":616637,"vw":87.588722},{"c":89.03,"h":89.14,"l":87.405,"n":14593,"o":88.39,"t":"2026-02-20T05:00:00Z","v":779958,"vw":88.643743},{"c":87.59,"h":90.2,"l":87.47,"n":14739,"o":89.45,"t":"2026-02-23T05:00:00Z","v":701472,"vw":88.024885},{"c":87.57,"h":88.51,"l":86.6,"n":12576,"o":87.66,"t":"2026-02-24T05:00:00Z","v":511120,"vw":87.48768},{"c":88.48,"h":89.2,"l":86.07,"n":17281,"o":87.57,"t":"2026-02-25T05:00:00Z","v":720524,"vw":88.425517},{"c":89.03,"h":89.5,"l":88.1301,"n":12796,"o":88.33,"t":"2026-02-26T05:00:00Z","v":590468,"vw":89.067588},{"c":91.03,"h":91.46,"l":89.1,"n":14522,"o":89.8,"t":"2026-02-27T05:00:00Z","v":813432,"vw":90.808036},{"c":92.66,"h":92.97,"l":90.74,"n":14448,"o":91.99,"t":"2026-03-02T05:00:00Z","v":790868,"vw":92.366637},{"c":92.92,"h":93.23,"l":91.41,"n":17101,"o":92.59,"t":"2026-03-03T05:00:00Z","v":913692,"vw":92.720244},{"c":93.53,"h":93.81,"l":92.005,"n":13291,"o":92.69,"t":"2026-03-04T05:00:00Z","v":774103,"vw":93.335643},{"c":92.79,"h":93.64,"l":92.7,"n":14369,"o":93.15,"t":"2026-03-05T05:00:00Z","v":682580,"vw":92.967762},{"c":92.93,"h":93.63,"l":91.64,"n":15976,"o":92.7,"t":"2026-03-06T05:00:00Z","v":797673,"vw":92.878983},{"c":92.89,"h":93.27,"l":92.02,"n":18305,"o":93.27,"t":"2026-03-09T04:00:00Z","v":962725,"vw":92.73381},{"c":91.17,"h":93.395,"l":91.0195,"n":15519,"o":92.29,"t":"2026-03-10T04:00:00Z","v":697368,"vw":91.879331},{"c":92.41,"h":92.59,"l":90.41,"n":14879,"o":90.88,"t":"2026-03-11T04:00:00Z","v":632799,"vw":92.28},{"c":93.74,"h":94.69,"l":92.395,"n":17623,"o":92.54,"t":"2026-03-12T04:00:00Z","v":843797,"vw":93.906344},{"c":96.3,"h":96.78,"l":94.265,"n":16064,"o":94.56,"t":"2026-03-13T04:00:00Z","v":812464,"vw":96.022219},{"c":94.61,"h":97.06,"l":94.2901,"n":18409,"o":96.77,"t":"2026-03-16T04:00:00Z","v":826514,"vw":95.110021},{"c":93.45,"h":95.1,"l":93.27,"n":15818,"o":95.1,"t":"2026-03-17T04:00:00Z","v":684412,"vw":93.825039},{"c":92.4,"h":93.34,"l":91.79,"n":13981,"o":93.34,"t":"2026-03-18T04:00:00Z","v":683325,"vw":92.495577},{"c":93.47,"h":94.2799,"l":92.095,"n":14953,"o":92.88,"t":"2026-03-19T04:00:00Z","v":776505,"vw":93.462296},{"c":91.7,"h":94.13,"l":91.575,"n":18064,"o":92.95,"t":"2026-03-20T04:00:00Z","v":2547618,"vw":91.933577},{"c":93.06,"h":94.36,"l":91.69,"n":17435,"o":91.89,"t":"2026-03-23T04:00:00Z","v":926250,"vw":93.350454},{"c":94.78,"h":95.29,"l":92.15,"n":16117,"o":93.18,"t":"2026-03-24T04:00:00Z","v":913837,"vw":94.786727},{"c":94.4,"h":95.35,"l":94.1401,"n":18480,"o":94.73,"t":"2026-03-25T04:00:00Z","v":794963,"vw":94.534873},{"c":94.68,"h":95.1,"l":94.22,"n":13865,"o":94.47,"t":"2026-03-26T04:00:00Z","v":548533,"vw":94.741088},{"c":95.29,"h":95.525,"l":94.1501,"n":12840,"o":94.92,"t":"2026-03-27T04:00:00Z","v":550391,"vw":95.171253},{"c":94.99,"h":96.31,"l":94.53,"n":13788,"o":96.31,"t":"2026-03-30T04:00:00Z","v":533862,"vw":95.057074},{"c":93.96,"h":95.27,"l":93.14,"n":20564,"o":94.89,"t":"2026-03-31T04:00:00Z","v":1147045,"vw":93.901421},{"c":92.87,"h":94.11,"l":92.47,"n":14269,"o":93.11,"t":"2026-04-01T04:00:00Z","v":661324,"vw":93.034431},{"c":94.44,"h":95.025,"l":93.45,"n":14835,"o":94.2,"t":"2026-04-02T04:00:00Z","v":586915,"vw":94.493329},{"c":94.4,"h":94.79,"l":93.85,"n":9983,"o":94.38,"t":"2026-04-06T04:00:00Z","v":378292,"vw":94.426601},{"c":95.98,"h":96.71,"l":94.985,"n":14731,"o":95.02,"t":"2026-04-07T04:00:00Z","v":642475,"vw":95.99059},{"c":95.58,"h":96.1,"l":93.37,"n":16487,"o":93.37,"t":"2026-04-08T04:00:00Z","v":865773,"vw":95.254917},{"c":95.03,"h":96.31,"l":94.81,"n":13426,"o":95.61,"t":"2026-04-09T04:00:00Z","v":539165,"vw":95.232884},{"c":93.95,"h":95.17,"l":93.645,"n":9778,"o":94.47,"t":"2026-04-10T04:00:00Z","v":410666,"vw":94.207154},{"c":91.24,"h":94.22,"l":90.68,"n":15850,"o":93.95,"t":"2026-04-13T04:00:00Z","v":682979,"vw":91.418109},{"c":90.01,"h":91.38,"l":89.6,"n":13785,"o":90.49,"t":"2026-04-14T04:00:00Z","v":511402,"vw":90.105438},{"c":89.49,"h":90.36,"l":88.55,"n":20694,"o":89.01,"t":"2026-04-15T04:00:00Z","v":1142391,"vw":89.632333},{"c":89.15,"h":90.265,"l":89.1,"n":12921,"o":89.22,"t":"2026-04-16T04:00:00Z","v":464443,"vw":89.326076},{"c":87.51,"h":88.45,"l":86.301,"n":18082,"o":87.86,"t":"2026-04-17T04:00:00Z","v":752826,"vw":87.28293},{"c":86.67,"h":88.48,"l":86.58,"n":14462,"o":87.67,"t":"2026-04-20T04:00:00Z","v":698107,"vw":87.212027},{"c":86.26,"h":87.35,"l":85.94,"n":15123,"o":87.08,"t":"2026-04-21T04:00:00Z","v":835344,"vw":86.51165},{"c":86.95,"h":87.37,"l":86.045,"n":13471,"o":86.89,"t":"2026-04-22T04:00:00Z","v":779630,"vw":86.761299},{"c":89.15,"h":89.39,"l":87.54,"n":15936,"o":87.69,"t":"2026-04-23T04:00:00Z","v":730834,"vw":88.90996},{"c":88.18,"h":89.425,"l":87.02,"n":13406,"o":87.02,"t":"2026-04-24T04:00:00Z","v":604327,"vw":88.573154},{"c":88.85,"h":89.855,"l":88.665,"n":14461,"o":89.09,"t":"2026-04-27T04:00:00Z","v":549363,"vw":89.027368},{"c":89.22,"h":90.13,"l":89.07,"n":15412,"o":90.13,"t":"2026-04-28T04:00:00Z","v":655221,"vw":89.38875},{"c":88.07,"h":89.96,"l":87.94,"n":25068,"o":89.52,"t":"2026-04-29T04:00:00Z","v":1308903,"vw":88.842819},{"c":84.38,"h":88.39,"l":84.12,"n":28840,"o":87.23,"t":"2026-04-30T04:00:00Z","v":1863478,"vw":85.448968},{"c":82.98,"h":84.725,"l":82.7,"n":24068,"o":84.28,"t":"2026-05-01T04:00:00Z","v":1331833,"vw":83.377741},{"c":83.02,"h":84.65,"l":82.7501,"n":14533,"o":83,"t":"2026-05-04T04:00:00Z","v":682521,"vw":83.182446},{"c":82.04,"h":83.52,"l":81.71,"n":14782,"o":82.63,"t":"2026-05-05T04:00:00Z","v":724445,"vw":82.359442},{"c":81.51,"h":82.07,"l":80.71,"n":17840,"o":80.74,"t":"2026-05-06T04:00:00Z","v":999722,"vw":81.510017},{"c":80.22,"h":81.365,"l":79.63,"n":22551,"o":80.98,"t":"2026-05-07T04:00:00Z","v":1178607,"vw":80.314773},{"c":79.52,"h":80.9,"l":79.47,"n":13753,"o":80.58,"t":"2026-05-08T04:00:00Z","v":739363,"vw":79.888715},{"c":79.44,"h":80.795,"l":79.22,"n":12628,"o":80.15,"t":"2026-05-11T04:00:00Z","v":566516,"vw":79.640717},{"c":80.4,"h":80.65,"l":79.3,"n":14672,"o":79.68,"t":"2026-05-12T04:00:00Z","v":655417,"vw":80.165209},{"c":80.66,"h":81.19,"l":79.7701,"n":17242,"o":80.2,"t":"2026-05-13T04:00:00Z","v":808391,"vw":80.482435},{"c":81.51,"h":81.9,"l":79.24,"n":17012,"o":79.24,"t":"2026-05-14T04:00:00Z","v":817619,"vw":81.449966},{"c":81.23,"h":82.4,"l":80.855,"n":13784,"o":82.06,"t":"2026-05-15T04:00:00Z","v":910649,"vw":81.381038},{"c":82.94,"h":83.39,"l":81.6,"n":16863,"o":81.6,"t":"2026-05-18T04:00:00Z","v":954239,"vw":82.885619},{"c":84.6,"h":85.2,"l":82.86,"n":18227,"o":83.21,"t":"2026-05-19T04:00:00Z","v":945600,"vw":84.593292},{"c":82.23,"h":84.58,"l":81.65,"n":20638,"o":84.39,"t":"2026-05-20T04:00:00Z","v":1266555,"vw":82.737131},{"c":81.27,"h":82.1,"l":80.37,"n":24256,"o":81.94,"t":"2026-05-21T04:00:00Z","v":2116567,"vw":81.099865},{"c":80.92,"h":81.69,"l":80.2,"n":13797,"o":81.24,"t":"2026-05-22T04:00:00Z","v":739301,"vw":80.924588},{"c":79.84,"h":80.94,"l":79.56,"n":13218,"o":80.63,"t":"2026-05-26T04:00:00Z","v":577500,"vw":79.953278},{"c":78.3,"h":79.72,"l":78.175,"n":15049,"o":79.05,"t":"2026-05-27T04:00:00Z","v":734061,"vw":78.545816},{"c":78.12,"h":78.49,"l":77.595,"n":15327,"o":78.32,"t":"2026-05-28T04:00:00Z","v":651084,"vw":78.056018},{"c":77.25,"h":78.32,"l":77.065,"n":16218,"o":77.82,"t":"2026-05-29T04:00:00Z","v":923494,"vw":77.350918},{"c":76.94,"h":77.64,"l":76.75,"n":13434,"o":77.25,"t":"2026-06-01T04:00:00Z","v":657023,"vw":77.075072},{"c":76.44,"h":77.12,"l":75.85,"n":21555,"o":76.5,"t":"2026-06-02T04:00:00Z","v":993538,"vw":76.459633},{"c":77.45,"h":78.21,"l":76.35,"n":18217,"o":76.82,"t":"2026-06-03T04:00:00Z","v":858214,"vw":77.598873},{"c":77.31,"h":78.09,"l":76.46,"n":15413,"o":76.46,"t":"2026-06-04T04:00:00Z","v":737679,"vw":77.184498},{"c":77.42,"h":78.16,"l":77.28,"n":13789,"o":77.76,"t":"2026-06-05T04:00:00Z","v":625049,"vw":77.604912},{"c":76.35,"h":77.95,"l":76.23,"n":12835,"o":77.37,"t":"2026-06-08T04:00:00Z","v":475555,"vw":76.634178},{"c":76.81,"h":77.51,"l":75.86,"n":14262,"o":76.3,"t":"2026-06-09T04:00:00Z","v":603767,"vw":76.721617},{"c":77.13,"h":78.17,"l":76.97,"n":16627,"o":77.57,"t":"2026-06-10T04:00:00Z","v":702332,"vw":77.411369},{"c":76.8,"h":78.895,"l":76.75,"n":17759,"o":77.63,"t":"2026-06-11T04:00:00Z","v":636260,"vw":77.419186},{"c":77.55,"h":78,"l":76.5,"n":14003,"o":76.93,"t":"2026-06-12T04:00:00Z","v":553290,"vw":77.51569},{"c":76.84,"h":77.345,"l":75.67,"n":14697,"o":75.99,"t":"2026-06-15T04:00:00Z","v":541031,"vw":76.897372},{"c":76.78,"h":77.57,"l":76.2401,"n":11016,"o":76.48,"t":"2026-06-16T04:00:00Z","v":526470,"vw":76.810626},{"c":75.94,"h":76.77,"l":75.27,"n":13135,"o":76.23,"t":"2026-06-17T04:00:00Z","v":565822,"vw":75.949647},{"c":75.89,"h":75.92,"l":75.17,"n":12314,"o":75.67,"t":"2026-06-18T04:00:00Z","v":893249,"vw":75.783144},{"c":76.12,"h":76.355,"l":75.4405,"n":13614,"o":75.76,"t":"2026-06-22T04:00:00Z","v":850829,"vw":75.978435},{"c":77.07,"h":77.2,"l":76.01,"n":13813,"o":76.29,"t":"2026-06-23T04:00:00Z","v":618142,"vw":76.926538},{"c":76.63,"h":77.1089,"l":76.002,"n":13180,"o":76.7,"t":"2026-06-24T04:00:00Z","v":607175,"vw":76.660757},{"c":76.51,"h":77.655,"l":76.11,"n":14878,"o":76.57,"t":"2026-06-25T04:00:00Z","v":784009,"vw":76.628286},{"c":78.45,"h":78.45,"l":76.91,"n":18187,"o":76.95,"t":"2026-06-26T04:00:00Z","v":1621736,"vw":78.206414},{"c":78.58,"h":78.62,"l":77.43,"n":18010,"o":77.75,"t":"2026-06-29T04:00:00Z","v":825099,"vw":78.215023},{"c":77.21,"h":78.5,"l":77.01,"n":16141,"o":77.75,"t":"2026-06-30T04:00:00Z","v":729543,"vw":77.60713},{"c":77.5,"h":78.08,"l":77.18,"n":13916,"o":77.18,"t":"2026-07-01T04:00:00Z","v":696841,"vw":77.623018},{"c":79.34,"h":79.37,"l":77.89,"n":17315,"o":78.12,"t":"2026-07-02T04:00:00Z","v":677946,"vw":78.941541},{"c":78.23,"h":79.04,"l":78.19,"n":11507,"o":78.69,"t":"2026-07-06T04:00:00Z","v":555739,"vw":78.331462},{"c":80.04,"h":80.465,"l":78.52,"n":14296,"o":79.05,"t":"2026-07-07T04:00:00Z","v":671400,"vw":79.953074},{"c":79.01,"h":80.66,"l":79.01,"n":15494,"o":80.66,"t":"2026-07-08T04:00:00Z","v":700882,"vw":79.3301},{"c":79.02,"h":79.8,"l":78.38,"n":14328,"o":78.7,"t":"2026-07-09T04:00:00Z","v":690632,"vw":79.199954},{"c":79.1,"h":79.75,"l":78.39,"n":12994,"o":79.1,"t":"2026-07-10T04:00:00Z","v":584646,"vw":79.068711},{"c":80.91,"h":81.2,"l":79.5301,"n":15293,"o":79.67,"t":"2026-07-13T04:00:00Z","v":659176,"vw":80.891469},{"c":79.86,"h":81.02,"l":79.3,"n":12604,"o":80.57,"t":"2026-07-14T04:00:00Z","v":545987,"vw":79.859631},{"c":79.99,"h":80.325,"l":79.285,"n":13347,"o":79.9,"t":"2026-07-15T04:00:00Z","v":629967,"vw":79.886704},{"c":81.64,"h":82.3,"l":80.05,"n":17734,"o":80.4,"t":"2026-07-16T04:00:00Z","v":976441,"vw":81.730222},{"c":80.94,"h":83.08,"l":80.73,"n":22825,"o":82.55,"t":"2026-07-17T04:00:00Z","v":878670,"vw":81.196643},{"c":81.16,"h":81.59,"l":80.87,"n":19758,"o":80.95,"t":"2026-07-20T04:00:00Z","v":602183,"vw":81.272247},{"c":80.88,"h":81.27,"l":80.67,"n":11791,"o":80.85,"t":"2026-07-21T04:00:00Z","v":510103,"vw":80.92494},{"c":82.86,"h":82.95,"l":81.19,"n":14022,"o":81.78,"t":"2026-07-22T04:00:00Z","v":546834,"vw":82.472279},{"c":82.06,"h":83.7,"l":81.79,"n":14599,"o":83.14,"t":"2026-07-23T04:00:00Z","v":624243,"vw":82.369538},{"c":82.49,"h":83.02,"l":82,"n":13995,"o":82.3,"t":"2026-07-24T04:00:00Z","v":492654,"vw":82.425771},{"c":80.74,"h":82.0299,"l":80.66,"n":13671,"o":81.85,"t":"2026-07-27T04:00:00Z","v":410741,"vw":81.130728},{"c":81.39,"h":82.55,"l":80.83,"n":15214,"o":81.17,"t":"2026-07-28T04:00:00Z","v":667937,"vw":81.497993},{"c":80.94,"h":82.47,"l":80.84,"n":22195,"o":82.07,"t":"2026-07-29T04:00:00Z","v":1128386,"vw":81.264308},{"c":82.47,"h":82.57,"l":79.35,"n":23302,"o":79.37,"t":"2026-07-30T04:00:00Z","v":1017133,"vw":81.561168},{"c":82.31,"h":82.42,"l":81.08,"n":19906,"o":81.76,"t":"2026-07-31T04:00:00Z","v":1265016,"vw":82.099138},{"c":82.76,"h":83.575,"l":81.46,"n":17611,"o":81.76,"t":"2026-08-03T04:00:00Z","v":914836,"vw":82.761097},{"c":81.59,"h":82.23,"l":80.85,"n":15287,"o":81.69,"t":"2026-08-04T04:00:00Z","v":667615,"vw":81.674276},{"c":78.9,"h":81.76,"l":78.75,"n":16936,"o":81.76,"t":"2026-08-05T04:00:00Z","v":895948,"vw":79.413675},{"c":80.63,"h":80.77,"l":79.233,"n":14188,"o":80.09,"t":"2026-08-06T04:00:00Z","v":646838,"vw":80.309625},{"c":80.54,"h":81.49,"l":79.915,"n":13573,"o":80.12,"t":"2026-08-07T04:00:00Z","v":673771,"vw":80.597519},{"c":81.82,"h":81.9,"l":80.325,"n":11618,"o":80.72,"t":"2026-08-10T04:00:00Z","v":478022,"vw":81.448121},{"c":82.25,"h":82.29,"l":81.17,"n":12245,"o":81.7,"t":"2026-08-11T04:00:00Z","v":519801,"vw":81.995713},{"c":81.72,"h":82.14,"l":80.87,"n":12219,"o":81.5,"t":"2026-08-12T04:00:00Z","v":609416,"vw":81.581268},{"c":81.51,"h":82.16,"l":81.04,"n":10515,"o":81.54,"t":"2026-08-13T04:00:00Z","v":381481,"vw":81.429541},{"c":81.92,"h":82.135,"l":81.41,"n":7368,"o":81.46,"t":"2026-08-14T04:00:00Z","v":290295,"vw":81.8987},{"c":81.82,"h":81.935,"l":80.88,"n":11797,"o":81.7,"t":"2026-08-17T04:00:00Z","v":446311,"vw":81.546013},{"c":83.37,"h":84.065,"l":82.38,"n":15169,"o":82.69,"t":"2026-08-18T04:00:00Z","v":612249,"vw":83.398717},{"c":83.58,"h":84.535,"l":83.33,"n":13089,"o":83.83,"t":"2026-08-19T04:00:00Z","v":551704,"vw":83.634821},{"c":83.94,"h":84.99,"l":83.61,"n":9995,"o":83.8,"t":"2026-08-20T04:00:00Z","v":350585,"vw":84.097645},{"c":82.48,"h":84.27,"l":82.23,"n":10374,"o":84.27,"t":"2026-08-21T04:00:00Z","v":475843,"vw":82.695637},{"c":82.46,"h":83.0099,"l":81.83,"n":10512,"o":82.48,"t":"2026-08-24T04:00:00Z","v":406077,"vw":82.454479},{"c":82.14,"h":82.58,"l":81.7,"n":8397,"o":82.21,"t":"2026-08-25T04:00:00Z","v":365443,"vw":82.211925},{"c":83.52,"h":83.77,"l":82.17,"n":11843,"o":82.17,"t":"2026-08-26T04:00:00Z","v":416896,"vw":83.514472},{"c":82.87,"h":83.28,"l":81.93,"n":10229,"o":82.82,"t":"2026-08-27T04:00:00Z","v":349437,"vw":82.852351},{"c":82.97,"h":83.61,"l":82.79,"n":9978,"o":83.15,"t":"2026-08-28T04:00:00Z","v":405924,"vw":83.046265},{"c":83.06,"h":83.73,"l":82.83,"n":9910,"o":83.44,"t":"2026-08-31T04:00:00Z","v":514913,"vw":83.12265},{"c":83.83,"h":84.29,"l":83.3,"n":9865,"o":83.8,"t":"2026-09-01T04:00:00Z","v":379567,"vw":83.770101},{"c":83.21,"h":84.085,"l":82.4445,"n":10716,"o":83.64,"t":"2026-09-02T04:00:00Z","v":428540,"vw":83.432995},{"c":83.53,"h":84.29,"l":83.24,"n":10500,"o":83.58,"t":"2026-09-03T04:00:00Z","v":584340,"vw":83.759719},{"c":83.32,"h":83.65,"l":82.66,"n":11278,"o":83,"t":"2026-09-04T04:00:00Z","v":444310,"vw":83.258518},{"c":83.81,"h":84.19,"l":83.46,"n":10759,"o":83.8,"t":"2026-09-08T04:00:00Z","v":329775,"vw":83.841308},{"c":82.45,"h":84.35,"l":82.25,"n":12127,"o":84.34,"t":"2026-09-09T04:00:00Z","v":504507,"vw":82.706354},{"c":82.33,"h":83.365,"l":81.72,"n":12137,"o":83.18,"t":"2026-09-10T04:00:00Z","v":470881,"vw":82.337061},{"c":81,"h":82.99,"l":80.87,"n":11779,"o":82.5,"t":"2026-09-11T04:00:00Z","v":527050,"vw":81.281174},{"c":80.72,"h":82.04,"l":80.42,"n":11727,"o":81.95,"t":"2026-09-14T04:00:00Z","v":456274,"vw":80.866146},{"c":81.7,"h":82.11,"l":80.63,"n":15699,"o":81.11,"t":"2026-09-15T04:00:00Z","v":629859,"vw":81.581852},{"c":80.35,"h":83.67,"l":79.36,"n":26711,"o":81.65,"t":"2026-09-16T04:00:00Z","v":1525462,"vw":80.844886},{"c":79.89,"h":80.99,"l":79.81,"n":21571,"o":80.23,"t":"2026-09-17T04:00:00Z","v":1102962,"vw":80.349806},{"c":80.92,"h":81.14,"l":79.385,"n":19441,"o":79.59,"t":"2026-09-18T04:00:00Z","v":2488876,"vw":80.741617},{"c":80,"h":80.885,"l":79.565,"n":17562,"o":80.83,"t":"2026-09-21T04:00:00Z","v":920273,"vw":79.965642},{"c":80,"h":80.38,"l":79.14,"n":14768,"o":79.62,"t":"2026-09-22T04:00:00Z","v":968013,"vw":79.956011},{"c":78.61,"h":80.65,"l":78.57,"n":17283,"o":80.3,"t":"2026-09-23T04:00:00Z","v":893980,"vw":79.136407},{"c":78.98,"h":79.78,"l":78.625,"n":17130,"o":79.16,"t":"2026-09-24T04:00:00Z","v":1061887,"vw":79.060261},{"c":78.99,"h":79.09,"l":78.06,"n":12996,"o":78.6,"t":"2026-09-25T04:00:00Z","v":720805,"vw":78.763653},{"c":77.76,"h":79.415,"l":77.7,"n":16761,"o":79.32,"t":"2026-09-28T04:00:00Z","v":763980,"vw":78.266421},{"c":77.14,"h":77.925,"l":76.55,"n":17510,"o":77,"t":"2026-09-29T04:00:00Z","v":1142906,"vw":77.187484},{"c":75.86,"h":76.99,"l":75.83,"n":16395,"o":76.99,"t":"2026-09-30T04:00:00Z","v":980133,"vw":76.124411},{"c":76.26,"h":76.75,"l":75.03,"n":14596,"o":75.83,"t":"2026-10-01T04:00:00Z","v":745541,"vw":76.128959},{"c":76.43,"h":77.27,"l":76,"n":15541,"o":76,"t":"2026-10-02T04:00:00Z","v":1078908,"vw":76.671377},{"c":76.34,"h":77.06,"l":75.355,"n":17096,"o":76.67,"t":"2026-10-05T04:00:00Z","v":1041449,"vw":76.4905},{"c":78.35,"h":78.79,"l":76.01,"n":18875,"o":76.4,"t":"2026-10-06T04:00:00Z","v":1200790,"vw":77.830287},{"c":77.68,"h":78.78,"l":77.545,"n":16519,"o":78.24,"t":"2026-10-07T04:00:00Z","v":804070,"vw":77.830594},{"c":78.21,"h":79.11,"l":78.03,"n":15690,"o":78.05,"t":"2026-10-08T04:00:00Z","v":839023,"vw":78.357484},{"c":78.66,"h":79.09,"l":77.835,"n":12908,"o":77.9,"t":"2026-10-09T04:00:00Z","v":576067,"vw":78.704882},{"c":79.71,"h":79.84,"l":78.78,"n":13979,"o":79.55,"t":"2026-10-12T04:00:00Z","v":735680,"vw":79.405115},{"c":81.09,"h":81.33,"l":79.87,"n":16852,"o":80.5,"t":"2026-10-13T04:00:00Z","v":891194,"vw":80.736024},{"c":79.2,"h":81.12,"l":77.78,"n":28448,"o":80.85,"t":"2026-10-14T04:00:00Z","v":2156063,"vw":79.392996},{"c":78.38,"h":81.205,"l":77.93,"n":19180,"o":80.14,"t":"2026-10-15T04:00:00Z","v":1347893,"vw":78.735874},{"c":79.92,"h":80.4099,"l":78.5286,"n":23899,"o":79.16,"t":"2026-10-16T04:00:00Z","v":1516160,"vw":79.960326},{"c":78.15,"h":80.025,"l":78.09,"n":14243,"o":79.48,"t":"2026-10-19T04:00:00Z","v":635431,"vw":78.458482},{"c":79.85,"h":79.91,"l":78.565,"n":18115,"o":78.8,"t":"2026-10-20T04:00:00Z","v":1746607,"vw":79.349266},{"c":79.31,"h":79.99,"l":79.14,"n":13154,"o":79.85,"t":"2026-10-21T04:00:00Z","v":671263,"vw":79.428705},{"c":80.93,"h":81.255,"l":78.4,"n":19716,"o":79.64,"t":"2026-10-22T04:00:00Z","v":1537773,"vw":80.04996}],"volatilityBars":[{"c":80.55,"h":80.55,"l":80.55,"n":1,"o":80.55,"t":"2026-09-22T11:00:00Z","v":300,"vw":80.55},{"c":80.01,"h":80.01,"l":80.01,"n":7,"o":80.01,"t":"2026-09-22T11:45:00Z","v":215,"vw":80.01},{"c":79.48,"h":79.7,"l":79.14,"n":176,"o":79.62,"t":"2026-09-22T13:30:00Z","v":20203,"vw":79.535826},{"c":79.87,"h":79.97,"l":79.495,"n":236,"o":79.505,"t":"2026-09-22T13:45:00Z","v":10809,"vw":79.702174},{"c":80.26,"h":80.38,"l":79.84,"n":312,"o":79.87,"t":"2026-09-22T14:00:00Z","v":9447,"vw":80.129976},{"c":80.085,"h":80.275,"l":80.085,"n":255,"o":80.275,"t":"2026-09-22T14:15:00Z","v":10483,"vw":80.203526},{"c":80.15,"h":80.24,"l":79.9101,"n":328,"o":80.085,"t":"2026-09-22T14:30:00Z","v":20816,"vw":80.020065},{"c":80.25,"h":80.25,"l":80.11,"n":337,"o":80.125,"t":"2026-09-22T14:45:00Z","v":9777,"vw":80.181925},{"c":80.24,"h":80.34,"l":80.24,"n":214,"o":80.265,"t":"2026-09-22T15:00:00Z","v":5375,"vw":80.269877},{"c":80.205,"h":80.245,"l":80.06,"n":337,"o":80.22,"t":"2026-09-22T15:15:00Z","v":20392,"vw":80.145057},{"c":80.175,"h":80.22,"l":80.12,"n":438,"o":80.205,"t":"2026-09-22T15:30:00Z","v":19457,"vw":80.170699},{"c":80.1301,"h":80.27,"l":80.1301,"n":316,"o":80.1663,"t":"2026-09-22T15:45:00Z","v":11987,"vw":80.178801},{"c":80.18,"h":80.25,"l":80.16,"n":239,"o":80.2,"t":"2026-09-22T16:00:00Z","v":7358,"vw":80.185949},{"c":80.21,"h":80.22,"l":80.15,"n":236,"o":80.18,"t":"2026-09-22T16:15:00Z","v":8941,"vw":80.176036},{"c":80.055,"h":80.22,"l":79.975,"n":222,"o":80.22,"t":"2026-09-22T16:30:00Z","v":9744,"vw":80.077657},{"c":79.98,"h":80.04,"l":79.93,"n":343,"o":80.01,"t":"2026-09-22T16:45:00Z","v":23755,"vw":79.986048},{"c":79.8,"h":79.9965,"l":79.78,"n":768,"o":79.94,"t":"2026-09-22T17:00:00Z","v":53175,"vw":79.847389},{"c":79.87,"h":79.95,"l":79.6908,"n":894,"o":79.85,"t":"2026-09-22T17:15:00Z","v":71628,"vw":79.810243},{"c":80.045,"h":80.045,"l":79.9,"n":309,"o":79.9085,"t":"2026-09-22T17:30:00Z","v":11626,"vw":79.989484},{"c":79.84,"h":80.045,"l":79.775,"n":703,"o":80.045,"t":"2026-09-22T17:45:00Z","v":44189,"vw":79.943625},{"c":79.855,"h":79.89,"l":79.8,"n":427,"o":79.805,"t":"2026-09-22T18:00:00Z","v":16284,"vw":79.835383},{"c":80,"h":80,"l":79.83,"n":324,"o":79.83,"t":"2026-09-22T18:15:00Z","v":15962,"vw":79.900845},{"c":79.91,"h":80.04,"l":79.91,"n":444,"o":79.995,"t":"2026-09-22T18:30:00Z","v":19919,"vw":79.982796},{"c":79.875,"h":80.025,"l":79.84,"n":453,"o":79.95,"t":"2026-09-22T18:45:00Z","v":26202,"vw":79.9206},{"c":79.935,"h":80,"l":79.83,"n":585,"o":79.86,"t":"2026-09-22T19:00:00Z","v":50673,"vw":79.926364},{"c":79.865,"h":79.98,"l":79.81,"n":500,"o":79.97,"t":"2026-09-22T19:15:00Z","v":19648,"vw":79.893247},{"c":79.96,"h":80.01,"l":79.83,"n":1113,"o":79.865,"t":"2026-09-22T19:30:00Z","v":59815,"vw":79.919596},{"c":80.01,"h":80.085,"l":79.795,"n":3014,"o":80,"t":"2026-09-22T19:45:00Z","v":196874,"vw":79.97514},{"c":80,"h":80,"l":80,"n":27,"o":80,"t":"2026-09-22T20:00:00Z","v":179670,"vw":80},{"c":80.02,"h":80.02,"l":80.02,"n":3,"o":80.02,"t":"2026-09-23T12:15:00Z","v":200,"vw":80.02},{"c":80.07,"h":80.425,"l":80.03,"n":139,"o":80.3,"t":"2026-09-23T13:30:00Z","v":9014,"vw":80.284623},{"c":80.33,"h":80.45,"l":80.185,"n":383,"o":80.185,"t":"2026-09-23T13:45:00Z","v":12706,"vw":80.354653},{"c":80.51,"h":80.55,"l":80.2,"n":479,"o":80.33,"t":"2026-09-23T14:00:00Z","v":18165,"vw":80.395787},{"c":80.43,"h":80.65,"l":80.37,"n":417,"o":80.47,"t":"2026-09-23T14:15:00Z","v":14454,"vw":80.462891},{"c":80.37,"h":80.545,"l":80.355,"n":427,"o":80.45,"t":"2026-09-23T14:30:00Z","v":12267,"vw":80.468925},{"c":80.285,"h":80.4,"l":80.1125,"n":448,"o":80.36,"t":"2026-09-23T14:45:00Z","v":13035,"vw":80.250497},{"c":80.36,"h":80.475,"l":80.23,"n":319,"o":80.34,"t":"2026-09-23T15:00:00Z","v":7437,"vw":80.321458},{"c":80.23,"h":80.39,"l":80.135,"n":331,"o":80.36,"t":"2026-09-23T15:15:00Z","v":9478,"vw":80.199327},{"c":80.035,"h":80.215,"l":79.88,"n":511,"o":80.215,"t":"2026-09-23T15:30:00Z","v":17938,"vw":80.031235},{"c":80.075,"h":80.16,"l":80.01,"n":324,"o":80.065,"t":"2026-09-23T15:45:00Z","v":9808,"vw":80.088518},{"c":79.81,"h":80.04,"l":79.81,"n":264,"o":80.04,"t":"2026-09-23T16:00:00Z","v":6553,"vw":79.927435},{"c":79.83,"h":79.85,"l":79.55,"n":599,"o":79.8,"t":"2026-09-23T16:15:00Z","v":27899,"vw":79.657959},{"c":79.95,"h":80.045,"l":79.825,"n":610,"o":79.84,"t":"2026-09-23T16:30:00Z","v":42353,"vw":79.977761},{"c":79.53,"h":80.13,"l":79.53,"n":551,"o":79.97,"t":"2026-09-23T16:45:00Z","v":21016,"vw":79.964846},{"c":79.465,"h":79.58,"l":79.43,"n":375,"o":79.49,"t":"2026-09-23T17:00:00Z","v":10222,"vw":79.516369},{"c":79.29,"h":79.43,"l":79.17,"n":424,"o":79.43,"t":"2026-09-23T17:15:00Z","v":17632,"vw":79.243143},{"c":79.47,"h":79.47,"l":79.21,"n":492,"o":79.32,"t":"2026-09-23T17:30:00Z","v":19004,"vw":79.280062},{"c":79.41,"h":79.45,"l":79.23,"n":432,"o":79.45,"t":"2026-09-23T17:45:00Z","v":22079,"vw":79.322084},{"c":79.235,"h":79.44,"l":79.19,"n":639,"o":79.41,"t":"2026-09-23T18:00:00Z","v":32300,"vw":79.334203},{"c":79.15,"h":79.285,"l":79.12,"n":417,"o":79.235,"t":"2026-09-23T18:15:00Z","v":14341,"vw":79.169655},{"c":79.03,"h":79.38,"l":79.02,"n":918,"o":79.14,"t":"2026-09-23T18:30:00Z","v":64441,"vw":79.218369},{"c":79.06,"h":79.13,"l":78.91,"n":734,"o":79.01,"t":"2026-09-23T18:45:00Z","v":36435,"vw":79.033221},{"c":79.11,"h":79.19,"l":79.02,"n":586,"o":79.1,"t":"2026-09-23T19:00:00Z","v":24041,"vw":79.108604},{"c":78.88,"h":79.125,"l":78.77,"n":948,"o":79.125,"t":"2026-09-23T19:15:00Z","v":31246,"vw":78.887723},{"c":78.64,"h":78.924,"l":78.59,"n":1140,"o":78.9,"t":"2026-09-23T19:30:00Z","v":44823,"vw":78.744841},{"c":78.62,"h":78.8,"l":78.57,"n":3089,"o":78.61,"t":"2026-09-23T19:45:00Z","v":153992,"vw":78.651762},{"c":78.61,"h":78.61,"l":78.61,"n":35,"o":78.61,"t":"2026-09-23T20:00:00Z","v":190289,"vw":78.61},{"c":78.6,"h":78.61,"l":78.6,"n":5,"o":78.61,"t":"2026-09-24T08:30:00Z","v":203,"vw":78.605},{"c":79.235,"h":79.35,"l":78.7,"n":372,"o":79.16,"t":"2026-09-24T13:30:00Z","v":24021,"vw":79.084599},{"c":79.37,"h":79.48,"l":79.145,"n":226,"o":79.235,"t":"2026-09-24T13:45:00Z","v":5660,"vw":79.291072},{"c":79.325,"h":79.42,"l":79.18,"n":248,"o":79.4,"t":"2026-09-24T14:00:00Z","v":12097,"vw":79.3084},{"c":79.52,"h":79.78,"l":79.45,"n":469,"o":79.45,"t":"2026-09-24T14:15:00Z","v":21398,"vw":79.577279},{"c":79.2525,"h":79.53,"l":79.14,"n":347,"o":79.455,"t":"2026-09-24T14:30:00Z","v":13846,"vw":79.27131},{"c":79.08,"h":79.18,"l":79.04,"n":270,"o":79.18,"t":"2026-09-24T14:45:00Z","v":10539,"vw":79.076959},{"c":79.12,"h":79.27,"l":79.06,"n":409,"o":79.11,"t":"2026-09-24T15:00:00Z","v":20605,"vw":79.210898},{"c":79.105,"h":79.18,"l":78.96,"n":517,"o":79.135,"t":"2026-09-24T15:15:00Z","v":20769,"vw":79.079428},{"c":79.105,"h":79.155,"l":78.965,"n":422,"o":79.13,"t":"2026-09-24T15:30:00Z","v":11335,"vw":79.07369},{"c":79.09,"h":79.11,"l":78.91,"n":436,"o":79.08,"t":"2026-09-24T15:45:00Z","v":19568,"vw":79.039541},{"c":79.425,"h":79.51,"l":79.155,"n":642,"o":79.155,"t":"2026-09-24T16:00:00Z","v":34252,"vw":79.428406},{"c":79.28,"h":79.43,"l":79.09,"n":1155,"o":79.43,"t":"2026-09-24T16:15:00Z","v":78359,"vw":79.290783},{"c":79.195,"h":79.32,"l":79.16,"n":341,"o":79.21,"t":"2026-09-24T16:30:00Z","v":21273,"vw":79.217438},{"c":79.485,"h":79.53,"l":79.21,"n":368,"o":79.21,"t":"2026-09-24T16:45:00Z","v":21932,"vw":79.329944},{"c":79.295,"h":79.49,"l":79.25,"n":502,"o":79.49,"t":"2026-09-24T17:00:00Z","v":38405,"vw":79.365795},{"c":79.12,"h":79.39,"l":79.115,"n":506,"o":79.35,"t":"2026-09-24T17:15:00Z","v":42921,"vw":79.273311},{"c":79.14,"h":79.17,"l":79.065,"n":640,"o":79.13,"t":"2026-09-24T17:30:00Z","v":43985,"vw":79.103572},{"c":79.14,"h":79.17,"l":79.005,"n":644,"o":79.11,"t":"2026-09-24T17:45:00Z","v":36777,"vw":79.069709},{"c":78.9,"h":79.14,"l":78.86,"n":568,"o":79.13,"t":"2026-09-24T18:00:00Z","v":43554,"vw":79.057477},{"c":78.98,"h":78.98,"l":78.83,"n":406,"o":78.93,"t":"2026-09-24T18:15:00Z","v":19260,"vw":78.908548},{"c":78.92,"h":79,"l":78.865,"n":830,"o":78.97,"t":"2026-09-24T18:30:00Z","v":66013,"vw":78.946011},{"c":78.635,"h":78.93,"l":78.625,"n":546,"o":78.92,"t":"2026-09-24T18:45:00Z","v":33604,"vw":78.799952},{"c":78.83,"h":78.845,"l":78.63,"n":611,"o":78.67,"t":"2026-09-24T19:00:00Z","v":19795,"vw":78.721202},{"c":78.725,"h":78.7855,"l":78.68,"n":574,"o":78.7855,"t":"2026-09-24T19:15:00Z","v":20100,"vw":78.729608},{"c":78.91,"h":78.959,"l":78.64,"n":994,"o":78.68,"t":"2026-09-24T19:30:00Z","v":42392,"vw":78.81517},{"c":78.92,"h":79.04,"l":78.74,"n":3157,"o":78.92,"t":"2026-09-24T19:45:00Z","v":147904,"vw":78.916747},{"c":78.98,"h":78.99,"l":78.98,"n":28,"o":78.99,"t":"2026-09-24T20:00:00Z","v":167786,"vw":78.980087},{"c":78.2,"h":78.73,"l":78.2,"n":287,"o":78.6,"t":"2026-09-25T13:30:00Z","v":25787,"vw":78.53458},{"c":78.23,"h":78.33,"l":78.11,"n":239,"o":78.19,"t":"2026-09-25T13:45:00Z","v":8611,"vw":78.248974},{"c":78.56,"h":78.56,"l":78.06,"n":391,"o":78.19,"t":"2026-09-25T14:00:00Z","v":18618,"vw":78.279057},{"c":78.285,"h":78.76,"l":78.25,"n":200,"o":78.67,"t":"2026-09-25T14:15:00Z","v":6696,"vw":78.473057},{"c":78.15,"h":78.34,"l":78.13,"n":249,"o":78.28,"t":"2026-09-25T14:30:00Z","v":8154,"vw":78.242131},{"c":78.18,"h":78.24,"l":78.09,"n":428,"o":78.13,"t":"2026-09-25T14:45:00Z","v":16704,"vw":78.172581},{"c":78.345,"h":78.42,"l":78.165,"n":465,"o":78.2,"t":"2026-09-25T15:00:00Z","v":19622,"vw":78.244619},{"c":78.275,"h":78.4,"l":78.2,"n":412,"o":78.345,"t":"2026-09-25T15:15:00Z","v":13301,"vw":78.313854},{"c":78.47,"h":78.47,"l":78.29,"n":357,"o":78.29,"t":"2026-09-25T15:30:00Z","v":9725,"vw":78.386302},{"c":78.39,"h":78.515,"l":78.3,"n":286,"o":78.4,"t":"2026-09-25T15:45:00Z","v":8817,"vw":78.386063},{"c":78.47,"h":78.47,"l":78.32,"n":391,"o":78.42,"t":"2026-09-25T16:00:00Z","v":12838,"vw":78.385176},{"c":78.445,"h":78.56,"l":78.375,"n":357,"o":78.45,"t":"2026-09-25T16:15:00Z","v":11148,"vw":78.458383},{"c":78.505,"h":78.61,"l":78.45,"n":369,"o":78.49,"t":"2026-09-25T16:30:00Z","v":15778,"vw":78.525909},{"c":78.52,"h":78.56,"l":78.45,"n":156,"o":78.5,"t":"2026-09-25T16:45:00Z","v":4709,"vw":78.503579},{"c":78.51,"h":78.54,"l":78.44,"n":199,"o":78.54,"t":"2026-09-25T17:00:00Z","v":8554,"vw":78.475847},{"c":78.8,"h":78.8,"l":78.435,"n":375,"o":78.4901,"t":"2026-09-25T17:15:00Z","v":16116,"vw":78.608738},{"c":78.76,"h":78.83,"l":78.705,"n":374,"o":78.785,"t":"2026-09-25T17:30:00Z","v":32714,"vw":78.786369},{"c":78.815,"h":78.865,"l":78.755,"n":336,"o":78.79,"t":"2026-09-25T17:45:00Z","v":11043,"vw":78.827317},{"c":78.88,"h":78.935,"l":78.8301,"n":382,"o":78.86,"t":"2026-09-25T18:00:00Z","v":9239,"vw":78.877566},{"c":78.645,"h":78.87,"l":78.6316,"n":720,"o":78.87,"t":"2026-09-25T18:15:00Z","v":45650,"vw":78.712624},{"c":78.615,"h":78.72,"l":78.615,"n":491,"o":78.63,"t":"2026-09-25T18:30:00Z","v":19108,"vw":78.675204},{"c":78.68,"h":78.68,"l":78.54,"n":360,"o":78.62,"t":"2026-09-25T18:45:00Z","v":11250,"vw":78.61913},{"c":78.79,"h":78.8,"l":78.585,"n":437,"o":78.68,"t":"2026-09-25T19:00:00Z","v":18996,"vw":78.712083},{"c":78.715,"h":78.87,"l":78.715,"n":570,"o":78.77,"t":"2026-09-25T19:15:00Z","v":21818,"vw":78.799446},{"c":78.845,"h":78.86,"l":78.76,"n":697,"o":78.76,"t":"2026-09-25T19:30:00Z","v":23857,"vw":78.806253},{"c":79,"h":79.09,"l":78.85,"n":2728,"o":78.86,"t":"2026-09-25T19:45:00Z","v":151734,"vw":78.99577},{"c":78.99,"h":78.99,"l":78.99,"n":19,"o":78.99,"t":"2026-09-25T20:00:00Z","v":162511,"vw":78.99},{"c":79.62,"h":79.62,"l":79.62,"n":10,"o":79.62,"t":"2026-09-28T11:00:00Z","v":364,"vw":79.62},{"c":78.945,"h":79.415,"l":78.73,"n":227,"o":79.32,"t":"2026-09-28T13:30:00Z","v":21824,"vw":79.068581},{"c":79.165,"h":79.28,"l":78.9252,"n":606,"o":79.11,"t":"2026-09-28T13:45:00Z","v":39255,"vw":79.12008},{"c":79.14,"h":79.3,"l":78.93,"n":618,"o":79.165,"t":"2026-09-28T14:00:00Z","v":25497,"vw":79.059667},{"c":79.11,"h":79.16,"l":78.94,"n":507,"o":79.16,"t":"2026-09-28T14:15:00Z","v":16519,"vw":79.001718},{"c":79.25,"h":79.31,"l":79.11,"n":411,"o":79.155,"t":"2026-09-28T14:30:00Z","v":13386,"vw":79.168136},{"c":78.81,"h":79.32,"l":78.8,"n":792,"o":79.21,"t":"2026-09-28T14:45:00Z","v":36377,"vw":79.176986},{"c":78.695,"h":78.845,"l":78.66,"n":781,"o":78.8,"t":"2026-09-28T15:00:00Z","v":45831,"vw":78.751474},{"c":78.25,"h":78.68,"l":78.21,"n":419,"o":78.68,"t":"2026-09-28T15:15:00Z","v":11519,"vw":78.420062},{"c":78.295,"h":78.38,"l":78.245,"n":352,"o":78.245,"t":"2026-09-28T15:30:00Z","v":11881,"vw":78.31996},{"c":78.11,"h":78.35,"l":78.11,"n":417,"o":78.28,"t":"2026-09-28T15:45:00Z","v":11463,"vw":78.288036},{"c":78.1669,"h":78.18,"l":78.03,"n":318,"o":78.09,"t":"2026-09-28T16:00:00Z","v":7719,"vw":78.109901},{"c":78.14,"h":78.19,"l":78.005,"n":597,"o":78.15,"t":"2026-09-28T16:15:00Z","v":17877,"vw":78.103207},{"c":78.26,"h":78.26,"l":78.055,"n":357,"o":78.17,"t":"2026-09-28T16:30:00Z","v":9447,"vw":78.168695},{"c":78.34,"h":78.34,"l":78.23,"n":188,"o":78.27,"t":"2026-09-28T16:45:00Z","v":4313,"vw":78.272681},{"c":78.14,"h":78.37,"l":78.11,"n":525,"o":78.37,"t":"2026-09-28T17:00:00Z","v":17590,"vw":78.217865},{"c":78.35,"h":78.35,"l":78.1,"n":294,"o":78.14,"t":"2026-09-28T17:15:00Z","v":10093,"vw":78.227382},{"c":78.265,"h":78.4,"l":78.19,"n":394,"o":78.365,"t":"2026-09-28T17:30:00Z","v":13639,"vw":78.285175},{"c":78.535,"h":78.535,"l":78.265,"n":442,"o":78.265,"t":"2026-09-28T17:45:00Z","v":19860,"vw":78.405067},{"c":78.625,"h":78.635,"l":78.51,"n":435,"o":78.55,"t":"2026-09-28T18:00:00Z","v":15241,"vw":78.557732},{"c":78.465,"h":78.625,"l":78.46,"n":431,"o":78.625,"t":"2026-09-28T18:15:00Z","v":14652,"vw":78.52394},{"c":78.405,"h":78.4399,"l":78.32,"n":382,"o":78.43,"t":"2026-09-28T18:30:00Z","v":11783,"vw":78.381334},{"c":78.29,"h":78.44,"l":78.26,"n":427,"o":78.44,"t":"2026-09-28T18:45:00Z","v":12894,"vw":78.302166},{"c":77.995,"h":78.31,"l":77.98,"n":630,"o":78.31,"t":"2026-09-28T19:00:00Z","v":14461,"vw":78.153297},{"c":77.98,"h":78,"l":77.88,"n":890,"o":77.97,"t":"2026-09-28T19:15:00Z","v":28656,"vw":77.935997},{"c":77.94,"h":78.06,"l":77.86,"n":1076,"o":77.98,"t":"2026-09-28T19:30:00Z","v":34646,"vw":77.967305},{"c":77.75,"h":77.97,"l":77.7,"n":2985,"o":77.94,"t":"2026-09-28T19:45:00Z","v":129943,"vw":77.770147},{"c":77.76,"h":77.76,"l":77.76,"n":31,"o":77.76,"t":"2026-09-28T20:00:00Z","v":148953,"vw":77.76},{"c":77.755,"h":77.925,"l":76.55,"n":190,"o":77,"t":"2026-09-29T13:30:00Z","v":18286,"vw":77.056008},{"c":77.585,"h":77.845,"l":77.585,"n":206,"o":77.845,"t":"2026-09-29T13:45:00Z","v":11997,"vw":77.664071},{"c":77.765,"h":77.88,"l":77.605,"n":349,"o":77.64,"t":"2026-09-29T14:00:00Z","v":10780,"vw":77.695004},{"c":77.585,"h":77.91,"l":77.49,"n":345,"o":77.7725,"t":"2026-09-29T14:15:00Z","v":24176,"vw":77.704123},{"c":77.33,"h":77.58,"l":77.3,"n":348,"o":77.56,"t":"2026-09-29T14:30:00Z","v":11029,"vw":77.453351},{"c":77.415,"h":77.46,"l":77.205,"n":260,"o":77.28,"t":"2026-09-29T14:45:00Z","v":7384,"vw":77.338796},{"c":77.6275,"h":77.76,"l":77.38,"n":301,"o":77.38,"t":"2026-09-29T15:00:00Z","v":10289,"vw":77.559832},{"c":77.63,"h":77.73,"l":77.585,"n":157,"o":77.585,"t":"2026-09-29T15:15:00Z","v":6104,"vw":77.663792},{"c":77.66,"h":77.78,"l":77.58,"n":337,"o":77.64,"t":"2026-09-29T15:30:00Z","v":12532,"vw":77.636433},{"c":77.625,"h":77.7025,"l":77.53,"n":340,"o":77.67,"t":"2026-09-29T15:45:00Z","v":13642,"vw":77.599153},{"c":77.81,"h":77.89,"l":77.635,"n":435,"o":77.64,"t":"2026-09-29T16:00:00Z","v":20610,"vw":77.735519},{"c":77.455,"h":77.83,"l":77.4,"n":414,"o":77.83,"t":"2026-09-29T16:15:00Z","v":17895,"vw":77.54357},{"c":77.26,"h":77.555,"l":77.26,"n":375,"o":77.5,"t":"2026-09-29T16:30:00Z","v":13292,"vw":77.46406},{"c":77.07,"h":77.3,"l":77.005,"n":449,"o":77.26,"t":"2026-09-29T16:45:00Z","v":19134,"vw":77.165993},{"c":77.13,"h":77.185,"l":77.11,"n":311,"o":77.12,"t":"2026-09-29T17:00:00Z","v":13034,"vw":77.144325},{"c":77.265,"h":77.27,"l":77.12,"n":448,"o":77.13,"t":"2026-09-29T17:15:00Z","v":17025,"vw":77.167167},{"c":77.18,"h":77.3,"l":77.18,"n":471,"o":77.235,"t":"2026-09-29T17:30:00Z","v":22098,"vw":77.21264},{"c":77.15,"h":77.28,"l":77.08,"n":413,"o":77.17,"t":"2026-09-29T17:45:00Z","v":17631,"vw":77.177142},{"c":77.225,"h":77.4,"l":77.055,"n":547,"o":77.135,"t":"2026-09-29T18:00:00Z","v":20520,"vw":77.20206},{"c":77.11,"h":77.51,"l":77.03,"n":868,"o":77.22,"t":"2026-09-29T18:15:00Z","v":48021,"vw":77.269077},{"c":77.06,"h":77.125,"l":76.99,"n":660,"o":77.125,"t":"2026-09-29T18:30:00Z","v":35900,"vw":77.047959},{"c":76.97,"h":77.08,"l":76.88,"n":930,"o":77.065,"t":"2026-09-29T18:45:00Z","v":54163,"vw":76.985656},{"c":76.88,"h":77.025,"l":76.78,"n":1002,"o":77,"t":"2026-09-29T19:00:00Z","v":58477,"vw":76.880878},{"c":77.11,"h":77.125,"l":76.86,"n":926,"o":76.88,"t":"2026-09-29T19:15:00Z","v":51810,"vw":76.973909},{"c":77.15,"h":77.16,"l":76.98,"n":1367,"o":77.15,"t":"2026-09-29T19:30:00Z","v":82813,"vw":77.058568},{"c":77.14,"h":77.265,"l":77.07,"n":4252,"o":77.13,"t":"2026-09-29T19:45:00Z","v":262433,"vw":77.156469},{"c":77.14,"h":77.14,"l":77.14,"n":19,"o":77.14,"t":"2026-09-29T20:00:00Z","v":253388,"vw":77.14},{"c":77.16,"h":77.16,"l":77.16,"n":1,"o":77.16,"t":"2026-09-29T22:30:00Z","v":100,"vw":77.16},{"c":76.91,"h":76.91,"l":76.57,"n":65,"o":76.58,"t":"2026-09-30T08:15:00Z","v":617,"vw":76.686667},{"c":76.34,"h":76.99,"l":76.27,"n":291,"o":76.99,"t":"2026-09-30T13:30:00Z","v":17183,"vw":76.731257},{"c":76.655,"h":76.81,"l":76.575,"n":189,"o":76.64,"t":"2026-09-30T13:45:00Z","v":9866,"vw":76.669831},{"c":76.47,"h":76.64,"l":76.3,"n":388,"o":76.64,"t":"2026-09-30T14:00:00Z","v":16337,"vw":76.479906},{"c":76.52,"h":76.63,"l":76.48,"n":191,"o":76.49,"t":"2026-09-30T14:15:00Z","v":4584,"vw":76.527613},{"c":76.695,"h":76.835,"l":76.39,"n":390,"o":76.49,"t":"2026-09-30T14:30:00Z","v":15697,"vw":76.602426},{"c":76.63,"h":76.74,"l":76.59,"n":208,"o":76.685,"t":"2026-09-30T14:45:00Z","v":5297,"vw":76.657888},{"c":76.63,"h":76.76,"l":76.5532,"n":371,"o":76.5532,"t":"2026-09-30T15:00:00Z","v":10066,"vw":76.627672},{"c":76.705,"h":76.76,"l":76.675,"n":225,"o":76.68,"t":"2026-09-30T15:15:00Z","v":6339,"vw":76.696921},{"c":76.755,"h":76.7922,"l":76.66,"n":353,"o":76.73,"t":"2026-09-30T15:30:00Z","v":9532,"vw":76.724255},{"c":76.71,"h":76.79,"l":76.61,"n":283,"o":76.74,"t":"2026-09-30T15:45:00Z","v":10197,"vw":76.690741},{"c":76.81,"h":76.99,"l":76.71,"n":313,"o":76.71,"t":"2026-09-30T16:00:00Z","v":8762,"vw":76.82459},{"c":76.905,"h":76.9332,"l":76.84,"n":260,"o":76.915,"t":"2026-09-30T16:15:00Z","v":5408,"vw":76.881083},{"c":76.89,"h":76.91,"l":76.82,"n":381,"o":76.87,"t":"2026-09-30T16:30:00Z","v":10256,"vw":76.863911},{"c":76.88,"h":76.88,"l":76.75,"n":262,"o":76.84,"t":"2026-09-30T16:45:00Z","v":5522,"vw":76.805138},{"c":76.72,"h":76.8,"l":76.72,"n":310,"o":76.8,"t":"2026-09-30T17:00:00Z","v":6269,"vw":76.739391},{"c":76.815,"h":76.82,"l":76.69,"n":303,"o":76.72,"t":"2026-09-30T17:15:00Z","v":11492,"vw":76.744188},{"c":76.72,"h":76.815,"l":76.65,"n":400,"o":76.815,"t":"2026-09-30T17:30:00Z","v":12893,"vw":76.713406},{"c":76.64,"h":76.7499,"l":76.575,"n":310,"o":76.7499,"t":"2026-09-30T17:45:00Z","v":6525,"vw":76.603998},{"c":76.5,"h":76.67,"l":76.49,"n":343,"o":76.625,"t":"2026-09-30T18:00:00Z","v":8015,"vw":76.569728},{"c":76.34,"h":76.44,"l":76.26,"n":362,"o":76.44,"t":"2026-09-30T18:15:00Z","v":10153,"vw":76.350426},{"c":76.37,"h":76.615,"l":76.3,"n":973,"o":76.31,"t":"2026-09-30T18:30:00Z","v":57272,"vw":76.454894},{"c":76.365,"h":76.39,"l":76.26,"n":762,"o":76.32,"t":"2026-09-30T18:45:00Z","v":34437,"vw":76.329667},{"c":76.08,"h":76.365,"l":76.04,"n":918,"o":76.34,"t":"2026-09-30T19:00:00Z","v":43170,"vw":76.173793},{"c":76.175,"h":76.34,"l":76.071,"n":836,"o":76.095,"t":"2026-09-30T19:15:00Z","v":44544,"vw":76.189095},{"c":76.15,"h":76.27,"l":76.07,"n":1156,"o":76.18,"t":"2026-09-30T19:30:00Z","v":68186,"vw":76.146825},{"c":75.84,"h":76.17,"l":75.83,"n":4118,"o":76.13,"t":"2026-09-30T19:45:00Z","v":278966,"vw":75.983634},{"c":75.86,"h":75.88,"l":75.86,"n":30,"o":75.88,"t":"2026-09-30T20:00:00Z","v":249359,"vw":75.860009},{"c":75.37,"h":75.98,"l":75.37,"n":255,"o":75.83,"t":"2026-10-01T13:30:00Z","v":23637,"vw":75.767532},{"c":75.33,"h":75.51,"l":75.03,"n":627,"o":75.5,"t":"2026-10-01T13:45:00Z","v":42000,"vw":75.320992},{"c":75.93,"h":75.93,"l":75.325,"n":359,"o":75.465,"t":"2026-10-01T14:00:00Z","v":24511,"vw":75.566981},{"c":75.69,"h":75.91,"l":75.67,"n":429,"o":75.86,"t":"2026-10-01T14:15:00Z","v":12846,"vw":75.819394},{"c":75.675,"h":75.87,"l":75.64,"n":411,"o":75.685,"t":"2026-10-01T14:30:00Z","v":13934,"vw":75.752667},{"c":76,"h":76,"l":75.645,"n":459,"o":75.77,"t":"2026-10-01T14:45:00Z","v":14111,"vw":75.770354},{"c":76.245,"h":76.245,"l":75.94,"n":313,"o":75.97,"t":"2026-10-01T15:00:00Z","v":8916,"vw":76.004671},{"c":76.39,"h":76.5,"l":76.23,"n":489,"o":76.23,"t":"2026-10-01T15:15:00Z","v":14424,"vw":76.371323},{"c":76.37,"h":76.445,"l":76.21,"n":409,"o":76.33,"t":"2026-10-01T15:30:00Z","v":16753,"vw":76.329833},{"c":76.29,"h":76.47,"l":76.28,"n":347,"o":76.395,"t":"2026-10-01T15:45:00Z","v":12559,"vw":76.371476},{"c":76.05,"h":76.33,"l":76,"n":374,"o":76.28,"t":"2026-10-01T16:00:00Z","v":15632,"vw":76.249023},{"c":76.14,"h":76.19,"l":75.99,"n":293,"o":75.99,"t":"2026-10-01T16:15:00Z","v":6954,"vw":76.112673},{"c":76.24,"h":76.24,"l":76.09,"n":177,"o":76.185,"t":"2026-10-01T16:30:00Z","v":4799,"vw":76.18165},{"c":76.155,"h":76.275,"l":76.1468,"n":146,"o":76.27,"t":"2026-10-01T16:45:00Z","v":3669,"vw":76.218465},{"c":76.04,"h":76.16,"l":76.04,"n":337,"o":76.1,"t":"2026-10-01T17:00:00Z","v":10035,"vw":76.098415},{"c":75.99,"h":76.29,"l":75.98,"n":482,"o":76.03,"t":"2026-10-01T17:15:00Z","v":32852,"vw":76.16417},{"c":76.19,"h":76.19,"l":75.93,"n":436,"o":75.95,"t":"2026-10-01T17:30:00Z","v":27765,"vw":76.055057},{"c":76.5,"h":76.5,"l":76.15,"n":486,"o":76.19,"t":"2026-10-01T17:45:00Z","v":17121,"vw":76.285207},{"c":76.6451,"h":76.75,"l":76.405,"n":450,"o":76.5597,"t":"2026-10-01T18:00:00Z","v":11157,"vw":76.566379},{"c":76.53,"h":76.72,"l":76.3546,"n":431,"o":76.58,"t":"2026-10-01T18:15:00Z","v":15275,"vw":76.50079},{"c":76.38,"h":76.555,"l":76.31,"n":307,"o":76.47,"t":"2026-10-01T18:30:00Z","v":7913,"vw":76.435675},{"c":76.15,"h":76.385,"l":76.14,"n":338,"o":76.38,"t":"2026-10-01T18:45:00Z","v":12013,"vw":76.274732},{"c":76.37,"h":76.37,"l":76.16,"n":649,"o":76.16,"t":"2026-10-01T19:00:00Z","v":37883,"vw":76.28466},{"c":76.32,"h":76.4,"l":76.2,"n":607,"o":76.4,"t":"2026-10-01T19:15:00Z","v":21947,"vw":76.278791},{"c":76.22,"h":76.295,"l":76.06,"n":953,"o":76.295,"t":"2026-10-01T19:30:00Z","v":35818,"vw":76.165445},{"c":76.3,"h":76.4,"l":76.19,"n":2654,"o":76.19,"t":"2026-10-01T19:45:00Z","v":133668,"vw":76.285872},{"c":76.26,"h":76.3,"l":76.26,"n":33,"o":76.3,"t":"2026-10-01T20:00:00Z","v":148320,"vw":76.26094},{"c":76.25,"h":76.25,"l":76.11,"n":76,"o":76.12,"t":"2026-10-02T13:00:00Z","v":1957,"vw":76.165392},{"c":76.72,"h":76.72,"l":76,"n":173,"o":76,"t":"2026-10-02T13:30:00Z","v":14114,"vw":76.284984},{"c":76.63,"h":76.965,"l":76.625,"n":194,"o":76.73,"t":"2026-10-02T13:45:00Z","v":6865,"vw":76.782582},{"c":76.835,"h":76.8425,"l":76.67,"n":209,"o":76.79,"t":"2026-10-02T14:00:00Z","v":6700,"vw":76.793663},{"c":77,"h":77.01,"l":76.8,"n":533,"o":76.875,"t":"2026-10-02T14:15:00Z","v":17885,"vw":76.931362},{"c":77.035,"h":77.15,"l":76.915,"n":282,"o":76.96,"t":"2026-10-02T14:30:00Z","v":25321,"vw":77.030475},{"c":77.16,"h":77.27,"l":77,"n":428,"o":77.04,"t":"2026-10-02T14:45:00Z","v":32575,"vw":77.135576},{"c":77.17,"h":77.17,"l":77,"n":676,"o":77.0704,"t":"2026-10-02T15:00:00Z","v":39822,"vw":77.062788},{"c":76.93,"h":77.165,"l":76.93,"n":632,"o":77.11,"t":"2026-10-02T15:15:00Z","v":51304,"vw":77.039227},{"c":76.92,"h":77.215,"l":76.92,"n":692,"o":76.955,"t":"2026-10-02T15:30:00Z","v":58685,"vw":77.045746},{"c":76.76,"h":77.005,"l":76.67,"n":541,"o":76.95,"t":"2026-10-02T15:45:00Z","v":31615,"vw":76.872018},{"c":76.53,"h":76.76,"l":76.53,"n":286,"o":76.76,"t":"2026-10-02T16:00:00Z","v":8184,"vw":76.636822},{"c":76.54,"h":76.61,"l":76.43,"n":360,"o":76.56,"t":"2026-10-02T16:15:00Z","v":12939,"vw":76.534469},{"c":76.42,"h":76.56,"l":76.41,"n":227,"o":76.56,"t":"2026-10-02T16:30:00Z","v":6803,"vw":76.480381},{"c":76.415,"h":76.54,"l":76.34,"n":449,"o":76.4375,"t":"2026-10-02T16:45:00Z","v":17393,"vw":76.457808},{"c":76.6375,"h":76.73,"l":76.4,"n":406,"o":76.42,"t":"2026-10-02T17:00:00Z","v":103222,"vw":76.458269},{"c":76.71,"h":76.8099,"l":76.59,"n":458,"o":76.59,"t":"2026-10-02T17:15:00Z","v":34617,"vw":76.670652},{"c":76.59,"h":76.78,"l":76.59,"n":382,"o":76.72,"t":"2026-10-02T17:30:00Z","v":24013,"vw":76.728832},{"c":76.66,"h":76.66,"l":76.48,"n":337,"o":76.595,"t":"2026-10-02T17:45:00Z","v":13261,"vw":76.561414},{"c":76.7425,"h":76.79,"l":76.6401,"n":360,"o":76.74,"t":"2026-10-02T18:00:00Z","v":18255,"vw":76.717204},{"c":76.7,"h":76.7899,"l":76.64,"n":373,"o":76.7899,"t":"2026-10-02T18:15:00Z","v":12575,"vw":76.690226},{"c":76.665,"h":76.75,"l":76.64,"n":416,"o":76.71,"t":"2026-10-02T18:30:00Z","v":13790,"vw":76.683518},{"c":76.785,"h":76.79,"l":76.6,"n":820,"o":76.64,"t":"2026-10-02T18:45:00Z","v":38628,"vw":76.728178},{"c":76.78,"h":76.8199,"l":76.7,"n":613,"o":76.75,"t":"2026-10-02T19:00:00Z","v":31303,"vw":76.774608},{"c":76.58,"h":76.81,"l":76.58,"n":601,"o":76.78,"t":"2026-10-02T19:15:00Z","v":17907,"vw":76.706127},{"c":76.465,"h":76.6325,"l":76.44,"n":914,"o":76.58,"t":"2026-10-02T19:30:00Z","v":32444,"vw":76.571938},{"c":76.44,"h":76.74,"l":76.43,"n":2774,"o":76.4675,"t":"2026-10-02T19:45:00Z","v":152371,"vw":76.620179},{"c":76.43,"h":76.46,"l":76.43,"n":36,"o":76.46,"t":"2026-10-02T20:00:00Z","v":237289,"vw":76.430093},{"c":76.3,"h":76.55,"l":76.3,"n":9,"o":76.5,"t":"2026-10-05T09:00:00Z","v":1006,"vw":76.5},{"c":77.01,"h":77.01,"l":77.01,"n":22,"o":77.01,"t":"2026-10-05T10:00:00Z","v":1165,"vw":77.01},{"c":76.6,"h":76.6,"l":76.6,"n":4,"o":76.6,"t":"2026-10-05T11:00:00Z","v":455,"vw":76.6},{"c":76.6,"h":77.01,"l":76.6,"n":8,"o":77.01,"t":"2026-10-05T12:15:00Z","v":1065,"vw":76.79636},{"c":76.65,"h":76.65,"l":76.65,"n":6,"o":76.65,"t":"2026-10-05T12:30:00Z","v":105,"vw":76.65},{"c":75.53,"h":76.93,"l":75.53,"n":387,"o":76.67,"t":"2026-10-05T13:30:00Z","v":20344,"vw":76.384289},{"c":76.128,"h":76.128,"l":75.355,"n":326,"o":75.525,"t":"2026-10-05T13:45:00Z","v":14765,"vw":75.719857},{"c":76.825,"h":76.87,"l":75.9632,"n":274,"o":76.105,"t":"2026-10-05T14:00:00Z","v":9733,"vw":76.500539},{"c":76.64,"h":76.82,"l":76.53,"n":291,"o":76.71,"t":"2026-10-05T14:15:00Z","v":14932,"vw":76.733194},{"c":76.74,"h":76.7999,"l":76.53,"n":805,"o":76.53,"t":"2026-10-05T14:30:00Z","v":33947,"vw":76.70903},{"c":76.53,"h":76.81,"l":76.425,"n":441,"o":76.81,"t":"2026-10-05T14:45:00Z","v":14543,"vw":76.513505},{"c":76.715,"h":76.8323,"l":76.54,"n":423,"o":76.565,"t":"2026-10-05T15:00:00Z","v":15214,"vw":76.694021},{"c":76.58,"h":76.72,"l":76.495,"n":207,"o":76.71,"t":"2026-10-05T15:15:00Z","v":4913,"vw":76.582288},{"c":76.765,"h":76.765,"l":76.51,"n":303,"o":76.56,"t":"2026-10-05T15:30:00Z","v":11595,"vw":76.603706},{"c":76.7,"h":76.83,"l":76.67,"n":302,"o":76.75,"t":"2026-10-05T15:45:00Z","v":7478,"vw":76.725774},{"c":76.59,"h":76.76,"l":76.54,"n":358,"o":76.755,"t":"2026-10-05T16:00:00Z","v":19273,"vw":76.635948},{"c":76.75,"h":76.75,"l":76.575,"n":449,"o":76.58,"t":"2026-10-05T16:15:00Z","v":20159,"vw":76.64483},{"c":76.78,"h":76.86,"l":76.75,"n":620,"o":76.76,"t":"2026-10-05T16:30:00Z","v":19517,"vw":76.784752},{"c":76.865,"h":76.865,"l":76.78,"n":260,"o":76.78,"t":"2026-10-05T16:45:00Z","v":11443,"vw":76.814674},{"c":76.72,"h":76.825,"l":76.7,"n":380,"o":76.81,"t":"2026-10-05T17:00:00Z","v":10606,"vw":76.780341},{"c":76.695,"h":76.725,"l":76.67,"n":227,"o":76.71,"t":"2026-10-05T17:15:00Z","v":6154,"vw":76.703251},{"c":76.58,"h":76.67,"l":76.545,"n":544,"o":76.67,"t":"2026-10-05T17:30:00Z","v":27015,"vw":76.585396},{"c":76.77,"h":76.83,"l":76.5408,"n":381,"o":76.565,"t":"2026-10-05T17:45:00Z","v":12081,"vw":76.681165},{"c":76.84,"h":76.93,"l":76.57,"n":671,"o":76.83,"t":"2026-10-05T18:00:00Z","v":41723,"vw":76.748891},{"c":76.99,"h":77,"l":76.77,"n":586,"o":76.81,"t":"2026-10-05T18:15:00Z","v":21558,"vw":76.890468},{"c":76.9499,"h":77.06,"l":76.845,"n":616,"o":76.995,"t":"2026-10-05T18:30:00Z","v":18710,"vw":76.972804},{"c":76.82,"h":76.94,"l":76.78,"n":450,"o":76.9,"t":"2026-10-05T18:45:00Z","v":12009,"vw":76.854694},{"c":76.97,"h":76.97,"l":76.8,"n":538,"o":76.815,"t":"2026-10-05T19:00:00Z","v":18124,"vw":76.867355},{"c":76.81,"h":76.98,"l":76.8,"n":689,"o":76.95,"t":"2026-10-05T19:15:00Z","v":25538,"vw":76.910032},{"c":76.78,"h":76.825,"l":76.65,"n":1103,"o":76.825,"t":"2026-10-05T19:30:00Z","v":44349,"vw":76.742177},{"c":76.35,"h":76.76,"l":76.31,"n":3108,"o":76.76,"t":"2026-10-05T19:45:00Z","v":167843,"vw":76.46329},{"c":76.34,"h":76.3612,"l":76.34,"n":38,"o":76.3612,"t":"2026-10-05T20:00:00Z","v":367136,"vw":76.340016},{"c":76.35,"h":76.35,"l":76.35,"n":2,"o":76.35,"t":"2026-10-06T11:00:00Z","v":500,"vw":76.35},{"c":76.5,"h":76.5,"l":76.5,"n":3,"o":76.5,"t":"2026-10-06T12:15:00Z","v":194,"vw":76.5},{"c":76.185,"h":76.535,"l":76.05,"n":154,"o":76.4,"t":"2026-10-06T13:30:00Z","v":11156,"vw":76.410942},{"c":76.26,"h":76.26,"l":76.01,"n":176,"o":76.185,"t":"2026-10-06T13:45:00Z","v":6865,"vw":76.129027},{"c":76.49,"h":76.55,"l":76.26,"n":491,"o":76.26,"t":"2026-10-06T14:00:00Z","v":21763,"vw":76.439621},{"c":76.63,"h":76.6595,"l":76.37,"n":208,"o":76.37,"t":"2026-10-06T14:15:00Z","v":12265,"vw":76.480034},{"c":76.505,"h":76.73,"l":76.44,"n":205,"o":76.635,"t":"2026-10-06T14:30:00Z","v":12539,"vw":76.552764},{"c":76.614,"h":76.73,"l":76.46,"n":361,"o":76.46,"t":"2026-10-06T14:45:00Z","v":16534,"vw":76.592226},{"c":76.71,"h":76.71,"l":76.57,"n":564,"o":76.625,"t":"2026-10-06T15:00:00Z","v":30294,"vw":76.65613},{"c":76.81,"h":76.82,"l":76.6,"n":501,"o":76.71,"t":"2026-10-06T15:15:00Z","v":21766,"vw":76.714548},{"c":76.88,"h":76.9,"l":76.82,"n":348,"o":76.825,"t":"2026-10-06T15:30:00Z","v":16649,"vw":76.866614},{"c":76.795,"h":76.89,"l":76.76,"n":399,"o":76.86,"t":"2026-10-06T15:45:00Z","v":16531,"vw":76.810557},{"c":76.71,"h":76.855,"l":76.69,"n":448,"o":76.76,"t":"2026-10-06T16:00:00Z","v":19947,"vw":76.768502},{"c":76.795,"h":76.81,"l":76.72,"n":197,"o":76.77,"t":"2026-10-06T16:15:00Z","v":8069,"vw":76.77413},{"c":76.83,"h":76.9199,"l":76.7501,"n":393,"o":76.79,"t":"2026-10-06T16:30:00Z","v":22825,"vw":76.820596},{"c":76.79,"h":76.84,"l":76.785,"n":214,"o":76.83,"t":"2026-10-06T16:45:00Z","v":7226,"vw":76.814024},{"c":77.175,"h":77.255,"l":76.79,"n":548,"o":76.79,"t":"2026-10-06T17:00:00Z","v":33905,"vw":77.006034},{"c":77.66,"h":77.69,"l":77.08,"n":938,"o":77.16,"t":"2026-10-06T17:15:00Z","v":75540,"vw":77.412853},{"c":77.88,"h":78,"l":77.5,"n":581,"o":77.64,"t":"2026-10-06T17:30:00Z","v":33506,"vw":77.679995},{"c":77.85,"h":78.115,"l":77.715,"n":853,"o":77.865,"t":"2026-10-06T17:45:00Z","v":52470,"vw":77.987948},{"c":77.89,"h":78.17,"l":77.86,"n":518,"o":77.95,"t":"2026-10-06T18:00:00Z","v":35863,"vw":78.007259},{"c":77.83,"h":77.92,"l":77.74,"n":641,"o":77.84,"t":"2026-10-06T18:15:00Z","v":29791,"vw":77.840486},{"c":78.02,"h":78.09,"l":77.77,"n":805,"o":77.83,"t":"2026-10-06T18:30:00Z","v":42126,"vw":77.94562},{"c":77.975,"h":78.04,"l":77.9404,"n":802,"o":78.02,"t":"2026-10-06T18:45:00Z","v":44860,"vw":77.999852},{"c":77.905,"h":77.97,"l":77.76,"n":705,"o":77.96,"t":"2026-10-06T19:00:00Z","v":27287,"vw":77.892496},{"c":77.89,"h":78,"l":77.745,"n":1167,"o":77.905,"t":"2026-10-06T19:15:00Z","v":65920,"vw":77.885365},{"c":78.15,"h":78.175,"l":77.81,"n":1480,"o":77.885,"t":"2026-10-06T19:30:00Z","v":92738,"vw":78.014665},{"c":78.36,"h":78.79,"l":78.15,"n":3978,"o":78.15,"t":"2026-10-06T19:45:00Z","v":255722,"vw":78.455101},{"c":78.35,"h":78.35,"l":78.35,"n":40,"o":78.35,"t":"2026-10-06T20:00:00Z","v":169792,"vw":78.35},{"c":78.64,"h":78.78,"l":78.05,"n":169,"o":78.24,"t":"2026-10-07T13:30:00Z","v":23027,"vw":78.457689},{"c":78.17,"h":78.685,"l":78.01,"n":364,"o":78.685,"t":"2026-10-07T13:45:00Z","v":20102,"vw":78.204331},{"c":77.91,"h":78.35,"l":77.91,"n":222,"o":78.05,"t":"2026-10-07T14:00:00Z","v":8804,"vw":78.107256},{"c":78.09,"h":78.09,"l":77.8401,"n":371,"o":77.91,"t":"2026-10-07T14:15:00Z","v":21761,"vw":77.970136},{"c":77.915,"h":78.06,"l":77.84,"n":459,"o":78.06,"t":"2026-10-07T14:30:00Z","v":21066,"vw":77.929756},{"c":78,"h":78.0332,"l":77.89,"n":524,"o":77.97,"t":"2026-10-07T14:45:00Z","v":33101,"vw":77.950758},{"c":77.955,"h":78.07,"l":77.785,"n":441,"o":77.995,"t":"2026-10-07T15:00:00Z","v":19066,"vw":77.899527},{"c":77.86,"h":78.01,"l":77.805,"n":603,"o":77.865,"t":"2026-10-07T15:15:00Z","v":33557,"vw":77.889967},{"c":77.8,"h":77.97,"l":77.8,"n":458,"o":77.89,"t":"2026-10-07T15:30:00Z","v":15491,"vw":77.904628},{"c":77.915,"h":77.97,"l":77.66,"n":514,"o":77.78,"t":"2026-10-07T15:45:00Z","v":25211,"vw":77.833929},{"c":77.94,"h":78,"l":77.87,"n":396,"o":77.96,"t":"2026-10-07T16:00:00Z","v":10978,"vw":77.94474},{"c":78.01,"h":78.05,"l":77.935,"n":345,"o":77.95,"t":"2026-10-07T16:15:00Z","v":13562,"vw":78.001217},{"c":77.99,"h":78.03,"l":77.945,"n":452,"o":77.995,"t":"2026-10-07T16:30:00Z","v":17462,"vw":77.982474},{"c":78.03,"h":78.08,"l":77.94,"n":539,"o":78.04,"t":"2026-10-07T16:45:00Z","v":16315,"vw":78.001724},{"c":78.0201,"h":78.07,"l":77.91,"n":568,"o":78.04,"t":"2026-10-07T17:00:00Z","v":17390,"vw":77.967832},{"c":78.02,"h":78.06,"l":77.96,"n":351,"o":78.015,"t":"2026-10-07T17:15:00Z","v":10929,"vw":78.005218},{"c":77.91,"h":78.02,"l":77.87,"n":535,"o":78.02,"t":"2026-10-07T17:30:00Z","v":18522,"vw":77.944376},{"c":77.84,"h":77.94,"l":77.79,"n":537,"o":77.92,"t":"2026-10-07T17:45:00Z","v":20423,"vw":77.876462},{"c":77.805,"h":77.86,"l":77.72,"n":668,"o":77.84,"t":"2026-10-07T18:00:00Z","v":30650,"vw":77.804953},{"c":77.69,"h":77.81,"l":77.545,"n":675,"o":77.8,"t":"2026-10-07T18:15:00Z","v":37106,"vw":77.650434},{"c":77.725,"h":77.77,"l":77.6011,"n":529,"o":77.69,"t":"2026-10-07T18:30:00Z","v":22583,"vw":77.696541},{"c":77.66,"h":77.76,"l":77.55,"n":585,"o":77.76,"t":"2026-10-07T18:45:00Z","v":23828,"vw":77.647039},{"c":77.69,"h":77.76,"l":77.625,"n":695,"o":77.665,"t":"2026-10-07T19:00:00Z","v":24966,"vw":77.722904},{"c":77.805,"h":77.855,"l":77.65,"n":853,"o":77.7,"t":"2026-10-07T19:15:00Z","v":30458,"vw":77.757742},{"c":77.68,"h":77.86,"l":77.67,"n":1141,"o":77.805,"t":"2026-10-07T19:30:00Z","v":42497,"vw":77.766887},{"c":77.68,"h":77.84,"l":77.57,"n":2601,"o":77.665,"t":"2026-10-07T19:45:00Z","v":118197,"vw":77.692153},{"c":77.68,"h":77.68,"l":77.68,"n":30,"o":77.68,"t":"2026-10-07T20:00:00Z","v":117204,"vw":77.68},{"c":78.55,"h":79.1,"l":78.05,"n":209,"o":78.05,"t":"2026-10-08T13:30:00Z","v":28307,"vw":78.394366},{"c":78.43,"h":78.65,"l":78.43,"n":378,"o":78.58,"t":"2026-10-08T13:45:00Z","v":11910,"vw":78.558761},{"c":78.06,"h":78.46,"l":78.06,"n":205,"o":78.46,"t":"2026-10-08T14:00:00Z","v":6067,"vw":78.252981},{"c":78.04,"h":78.18,"l":78.03,"n":200,"o":78.07,"t":"2026-10-08T14:15:00Z","v":6610,"vw":78.094087},{"c":78.13,"h":78.17,"l":78.03,"n":453,"o":78.07,"t":"2026-10-08T14:30:00Z","v":17476,"vw":78.10062},{"c":78.3,"h":78.3,"l":78.09,"n":474,"o":78.135,"t":"2026-10-08T14:45:00Z","v":14152,"vw":78.178857},{"c":78.45,"h":78.54,"l":78.26,"n":750,"o":78.26,"t":"2026-10-08T15:00:00Z","v":31953,"vw":78.449846},{"c":78.385,"h":78.405,"l":78.31,"n":412,"o":78.4,"t":"2026-10-08T15:15:00Z","v":11646,"vw":78.373019},{"c":78.49,"h":78.49,"l":78.365,"n":383,"o":78.41,"t":"2026-10-08T15:30:00Z","v":10202,"vw":78.42591},{"c":78.43,"h":78.49,"l":78.38,"n":397,"o":78.49,"t":"2026-10-08T15:45:00Z","v":11527,"vw":78.424867},{"c":78.59,"h":78.61,"l":78.42,"n":534,"o":78.43,"t":"2026-10-08T16:00:00Z","v":17901,"vw":78.485202},{"c":78.38,"h":78.62,"l":78.37,"n":566,"o":78.59,"t":"2026-10-08T16:15:00Z","v":19844,"vw":78.526864},{"c":78.41,"h":78.41,"l":78.235,"n":379,"o":78.36,"t":"2026-10-08T16:30:00Z","v":13713,"vw":78.360492},{"c":78.84,"h":78.84,"l":78.33,"n":537,"o":78.405,"t":"2026-10-08T16:45:00Z","v":33193,"vw":78.47114},{"c":78.96,"h":78.96,"l":78.7701,"n":459,"o":78.83,"t":"2026-10-08T17:00:00Z","v":13182,"vw":78.868812},{"c":79.075,"h":79.075,"l":78.91,"n":282,"o":78.91,"t":"2026-10-08T17:15:00Z","v":8220,"vw":79.004291},{"c":78.95,"h":79.11,"l":78.85,"n":558,"o":79.08,"t":"2026-10-08T17:30:00Z","v":13636,"vw":78.992364},{"c":78.78,"h":78.925,"l":78.72,"n":381,"o":78.925,"t":"2026-10-08T17:45:00Z","v":14945,"vw":78.794455},{"c":78.725,"h":78.84,"l":78.675,"n":549,"o":78.755,"t":"2026-10-08T18:00:00Z","v":14063,"vw":78.740436},{"c":78.56,"h":78.72,"l":78.56,"n":320,"o":78.72,"t":"2026-10-08T18:15:00Z","v":6490,"vw":78.612593},{"c":78.65,"h":78.65,"l":78.56,"n":281,"o":78.56,"t":"2026-10-08T18:30:00Z","v":7682,"vw":78.598654},{"c":78.54,"h":78.66,"l":78.4882,"n":541,"o":78.66,"t":"2026-10-08T18:45:00Z","v":14042,"vw":78.561914},{"c":78.73,"h":78.88,"l":78.545,"n":807,"o":78.55,"t":"2026-10-08T19:00:00Z","v":31210,"vw":78.745507},{"c":78.575,"h":78.81,"l":78.5621,"n":763,"o":78.75,"t":"2026-10-08T19:15:00Z","v":25660,"vw":78.672917},{"c":78.465,"h":78.62,"l":78.39,"n":958,"o":78.59,"t":"2026-10-08T19:30:00Z","v":35930,"vw":78.470875},{"c":78.21,"h":78.465,"l":78.195,"n":2506,"o":78.465,"t":"2026-10-08T19:45:00Z","v":123431,"vw":78.328504},{"c":78.21,"h":78.21,"l":78.21,"n":40,"o":78.21,"t":"2026-10-08T20:00:00Z","v":281908,"vw":78.21},{"c":78.11,"h":78.11,"l":78.11,"n":1,"o":78.11,"t":"2026-10-09T13:15:00Z","v":100,"vw":78.11},{"c":78.22,"h":78.54,"l":77.835,"n":89,"o":77.9,"t":"2026-10-09T13:30:00Z","v":6233,"vw":77.989925},{"c":78.4,"h":78.66,"l":78.1801,"n":183,"o":78.39,"t":"2026-10-09T13:45:00Z","v":8871,"vw":78.360328},{"c":78.59,"h":78.72,"l":78.38,"n":226,"o":78.47,"t":"2026-10-09T14:00:00Z","v":6857,"vw":78.522116},{"c":78.5,"h":78.64,"l":78.34,"n":329,"o":78.58,"t":"2026-10-09T14:15:00Z","v":14031,"vw":78.463585},{"c":78.605,"h":78.65,"l":78.48,"n":295,"o":78.52,"t":"2026-10-09T14:30:00Z","v":14201,"vw":78.54676},{"c":78.625,"h":78.67,"l":78.51,"n":298,"o":78.65,"t":"2026-10-09T14:45:00Z","v":14684,"vw":78.62963},{"c":78.855,"h":78.855,"l":78.63,"n":414,"o":78.63,"t":"2026-10-09T15:00:00Z","v":12904,"vw":78.746967},{"c":78.97,"h":78.97,"l":78.79,"n":334,"o":78.92,"t":"2026-10-09T15:15:00Z","v":10223,"vw":78.849303},{"c":78.75,"h":78.97,"l":78.73,"n":353,"o":78.97,"t":"2026-10-09T15:30:00Z","v":14398,"vw":78.801554},{"c":78.63,"h":78.7725,"l":78.57,"n":426,"o":78.72,"t":"2026-10-09T15:45:00Z","v":19127,"vw":78.638426},{"c":78.77,"h":78.77,"l":78.63,"n":320,"o":78.63,"t":"2026-10-09T16:00:00Z","v":16427,"vw":78.700124},{"c":78.89,"h":78.89,"l":78.76,"n":302,"o":78.76,"t":"2026-10-09T16:15:00Z","v":9538,"vw":78.813924},{"c":78.755,"h":78.89,"l":78.74,"n":278,"o":78.89,"t":"2026-10-09T16:30:00Z","v":12339,"vw":78.780084},{"c":78.73,"h":78.78,"l":78.7,"n":313,"o":78.755,"t":"2026-10-09T16:45:00Z","v":13116,"vw":78.735986},{"c":78.7,"h":78.785,"l":78.64,"n":330,"o":78.73,"t":"2026-10-09T17:00:00Z","v":11753,"vw":78.711584},{"c":78.73,"h":78.74,"l":78.67,"n":322,"o":78.7,"t":"2026-10-09T17:15:00Z","v":12438,"vw":78.705581},{"c":78.855,"h":78.89,"l":78.66,"n":366,"o":78.705,"t":"2026-10-09T17:30:00Z","v":11804,"vw":78.736998},{"c":78.99,"h":78.99,"l":78.85,"n":478,"o":78.87,"t":"2026-10-09T17:45:00Z","v":11792,"vw":78.918586},{"c":78.97,"h":79.09,"l":78.8625,"n":493,"o":78.99,"t":"2026-10-09T18:00:00Z","v":21709,"vw":78.996217},{"c":78.96,"h":79.02,"l":78.9408,"n":374,"o":78.95,"t":"2026-10-09T18:15:00Z","v":10677,"vw":78.973159},{"c":78.92,"h":79.025,"l":78.905,"n":413,"o":78.96,"t":"2026-10-09T18:30:00Z","v":12907,"vw":78.960176},{"c":78.965,"h":78.99,"l":78.83,"n":629,"o":78.925,"t":"2026-10-09T18:45:00Z","v":18234,"vw":78.888381},{"c":78.94,"h":79.02,"l":78.93,"n":463,"o":78.99,"t":"2026-10-09T19:00:00Z","v":12887,"vw":78.967402},{"c":78.9,"h":78.96,"l":78.89,"n":581,"o":78.96,"t":"2026-10-09T19:15:00Z","v":18155,"vw":78.909183},{"c":78.91,"h":78.99,"l":78.89,"n":802,"o":78.905,"t":"2026-10-09T19:30:00Z","v":22745,"vw":78.944506},{"c":78.65,"h":78.93,"l":78.47,"n":2414,"o":78.92,"t":"2026-10-09T19:45:00Z","v":117307,"vw":78.652841},{"c":78.66,"h":78.66,"l":78.66,"n":40,"o":78.66,"t":"2026-10-09T20:00:00Z","v":109852,"vw":78.66},{"c":79.405,"h":79.69,"l":79.16,"n":388,"o":79.55,"t":"2026-10-12T13:30:00Z","v":44592,"vw":79.538967},{"c":79.45,"h":79.58,"l":79.26,"n":411,"o":79.4,"t":"2026-10-12T13:45:00Z","v":43773,"vw":79.4271},{"c":79.455,"h":79.58,"l":79.2201,"n":410,"o":79.45,"t":"2026-10-12T14:00:00Z","v":13645,"vw":79.418323},{"c":79.25,"h":79.47,"l":79.22,"n":570,"o":79.4,"t":"2026-10-12T14:15:00Z","v":39665,"vw":79.308311},{"c":78.87,"h":79.25,"l":78.86,"n":498,"o":79.25,"t":"2026-10-12T14:30:00Z","v":21684,"vw":79.15976},{"c":78.905,"h":79.02,"l":78.875,"n":327,"o":78.91,"t":"2026-10-12T14:45:00Z","v":12384,"vw":78.932816},{"c":78.8548,"h":78.98,"l":78.78,"n":468,"o":78.905,"t":"2026-10-12T15:00:00Z","v":37754,"vw":78.879179},{"c":78.9,"h":78.98,"l":78.855,"n":317,"o":78.87,"t":"2026-10-12T15:15:00Z","v":9771,"vw":78.925912},{"c":78.9,"h":79,"l":78.89,"n":207,"o":78.929,"t":"2026-10-12T15:30:00Z","v":6172,"vw":78.924569},{"c":78.945,"h":78.98,"l":78.81,"n":327,"o":78.84,"t":"2026-10-12T15:45:00Z","v":16254,"vw":78.903952},{"c":79.015,"h":79.03,"l":78.97,"n":148,"o":78.97,"t":"2026-10-12T16:00:00Z","v":3991,"vw":78.995556},{"c":79.065,"h":79.1,"l":78.98,"n":278,"o":79.03,"t":"2026-10-12T16:15:00Z","v":13457,"vw":79.027314},{"c":79.14,"h":79.155,"l":79.08,"n":222,"o":79.1,"t":"2026-10-12T16:30:00Z","v":8353,"vw":79.10038},{"c":79.04,"h":79.13,"l":78.985,"n":326,"o":79.11,"t":"2026-10-12T16:45:00Z","v":10737,"vw":79.061202},{"c":79.16,"h":79.21,"l":79.035,"n":191,"o":79.05,"t":"2026-10-12T17:00:00Z","v":4413,"vw":79.105},{"c":79.03,"h":79.16,"l":79.02,"n":308,"o":79.16,"t":"2026-10-12T17:15:00Z","v":9158,"vw":79.082203},{"c":79.14,"h":79.16,"l":78.99,"n":456,"o":78.991,"t":"2026-10-12T17:30:00Z","v":29862,"vw":79.029119},{"c":79.1574,"h":79.19,"l":79.05,"n":410,"o":79.14,"t":"2026-10-12T17:45:00Z","v":12052,"vw":79.107468},{"c":79.17,"h":79.22,"l":79.115,"n":228,"o":79.185,"t":"2026-10-12T18:00:00Z","v":6947,"vw":79.170679},{"c":79.11,"h":79.19,"l":79.09,"n":358,"o":79.175,"t":"2026-10-12T18:15:00Z","v":12865,"vw":79.135678},{"c":79.33,"h":79.33,"l":79.09,"n":418,"o":79.11,"t":"2026-10-12T18:30:00Z","v":15521,"vw":79.232208},{"c":79.255,"h":79.34,"l":79.22,"n":426,"o":79.33,"t":"2026-10-12T18:45:00Z","v":12848,"vw":79.257163},{"c":79.32,"h":79.32,"l":79.19,"n":502,"o":79.25,"t":"2026-10-12T19:00:00Z","v":16426,"vw":79.2435},{"c":79.39,"h":79.4,"l":79.27,"n":635,"o":79.28,"t":"2026-10-12T19:15:00Z","v":20332,"vw":79.345891},{"c":79.63,"h":79.67,"l":79.34,"n":1029,"o":79.39,"t":"2026-10-12T19:30:00Z","v":34149,"vw":79.466678},{"c":79.71,"h":79.84,"l":79.56,"n":2582,"o":79.655,"t":"2026-10-12T19:45:00Z","v":123279,"vw":79.69659},{"c":79.71,"h":79.71,"l":79.71,"n":48,"o":79.71,"t":"2026-10-12T20:00:00Z","v":137384,"vw":79.71},{"c":80,"h":80,"l":80,"n":21,"o":80,"t":"2026-10-13T11:15:00Z","v":222,"vw":80},{"c":80.0981,"h":80.0981,"l":79.8597,"n":2,"o":79.8597,"t":"2026-10-13T12:45:00Z","v":250,"vw":79.95506},{"c":79.93,"h":80.6525,"l":79.87,"n":399,"o":80.5,"t":"2026-10-13T13:30:00Z","v":23594,"vw":80.344982},{"c":80.095,"h":80.095,"l":79.985,"n":309,"o":79.995,"t":"2026-10-13T13:45:00Z","v":16796,"vw":80.00571},{"c":80.005,"h":80.19,"l":79.9,"n":961,"o":80.055,"t":"2026-10-13T14:00:00Z","v":75670,"vw":79.976301},{"c":80.255,"h":80.255,"l":79.89,"n":321,"o":79.96,"t":"2026-10-13T14:15:00Z","v":10887,"vw":80.035888},{"c":80.26,"h":80.335,"l":80.24,"n":215,"o":80.315,"t":"2026-10-13T14:30:00Z","v":5519,"vw":80.303369},{"c":80.48,"h":80.58,"l":80.21,"n":665,"o":80.25,"t":"2026-10-13T14:45:00Z","v":53539,"vw":80.417778},{"c":80.305,"h":80.455,"l":80.22,"n":449,"o":80.455,"t":"2026-10-13T15:00:00Z","v":15618,"vw":80.36549},{"c":80.35,"h":80.3699,"l":80.125,"n":372,"o":80.3699,"t":"2026-10-13T15:15:00Z","v":14102,"vw":80.20561},{"c":80.49,"h":80.61,"l":80.28,"n":414,"o":80.29,"t":"2026-10-13T15:30:00Z","v":19048,"vw":80.446744},{"c":80.415,"h":80.46,"l":80.33,"n":262,"o":80.46,"t":"2026-10-13T15:45:00Z","v":10448,"vw":80.403887},{"c":80.425,"h":80.45,"l":80.35,"n":200,"o":80.425,"t":"2026-10-13T16:00:00Z","v":6074,"vw":80.413467},{"c":80.32,"h":80.47,"l":80.3,"n":737,"o":80.45,"t":"2026-10-13T16:15:00Z","v":56871,"vw":80.344875},{"c":80.405,"h":80.42,"l":80.32,"n":249,"o":80.32,"t":"2026-10-13T16:30:00Z","v":6592,"vw":80.362952},{"c":80.52,"h":80.52,"l":80.37,"n":302,"o":80.405,"t":"2026-10-13T16:45:00Z","v":10244,"vw":80.422455},{"c":80.69,"h":80.69,"l":80.51,"n":248,"o":80.515,"t":"2026-10-13T17:00:00Z","v":8277,"vw":80.576788},{"c":80.76,"h":80.79,"l":80.65,"n":421,"o":80.67,"t":"2026-10-13T17:15:00Z","v":23870,"vw":80.727174},{"c":80.85,"h":80.86,"l":80.76,"n":423,"o":80.76,"t":"2026-10-13T17:30:00Z","v":9713,"vw":80.811597},{"c":80.87,"h":80.9,"l":80.81,"n":292,"o":80.81,"t":"2026-10-13T17:45:00Z","v":10899,"vw":80.871382},{"c":80.945,"h":81.015,"l":80.8588,"n":499,"o":80.8588,"t":"2026-10-13T18:00:00Z","v":15873,"vw":80.942875},{"c":81.005,"h":81.08,"l":80.91,"n":582,"o":80.93,"t":"2026-10-13T18:15:00Z","v":35354,"vw":80.994974},{"c":81.1,"h":81.11,"l":80.88,"n":780,"o":81.02,"t":"2026-10-13T18:30:00Z","v":23014,"vw":80.986292},{"c":81.16,"h":81.175,"l":81.09,"n":460,"o":81.115,"t":"2026-10-13T18:45:00Z","v":15217,"vw":81.141836},{"c":81.27,"h":81.3,"l":81.14,"n":682,"o":81.155,"t":"2026-10-13T19:00:00Z","v":26011,"vw":81.183968},{"c":81.24,"h":81.33,"l":81.24,"n":806,"o":81.3,"t":"2026-10-13T19:15:00Z","v":31779,"vw":81.295704},{"c":81.165,"h":81.31,"l":81.13,"n":1176,"o":81.26,"t":"2026-10-13T19:30:00Z","v":36291,"vw":81.222033},{"c":81.13,"h":81.23,"l":80.95,"n":3160,"o":81.15,"t":"2026-10-13T19:45:00Z","v":130226,"vw":81.081616},{"c":81.09,"h":81.09,"l":81.09,"n":57,"o":81.09,"t":"2026-10-13T20:00:00Z","v":184675,"vw":81.09},{"c":82,"h":82.6,"l":81.75,"n":74,"o":81.9,"t":"2026-10-14T10:30:00Z","v":3476,"vw":82.075877},{"c":81.8,"h":81.82,"l":81.8,"n":19,"o":81.82,"t":"2026-10-14T11:00:00Z","v":402,"vw":81.81},{"c":82.3936,"h":82.3936,"l":82.3936,"n":1,"o":82.3936,"t":"2026-10-14T11:45:00Z","v":100,"vw":82.3936},{"c":82.3936,"h":82.3936,"l":82.3936,"n":1,"o":82.3936,"t":"2026-10-14T12:00:00Z","v":100,"vw":82.3936},{"c":80.445,"h":81.12,"l":80.38,"n":772,"o":80.85,"t":"2026-10-14T13:30:00Z","v":105514,"vw":80.813158},{"c":78.18,"h":80.59,"l":78.18,"n":2583,"o":80.345,"t":"2026-10-14T13:45:00Z","v":302229,"vw":80.051833},{"c":77.925,"h":78.44,"l":77.78,"n":1274,"o":78.29,"t":"2026-10-14T14:00:00Z","v":70565,"vw":78.084858},{"c":78.225,"h":78.425,"l":77.925,"n":1232,"o":77.9899,"t":"2026-10-14T14:15:00Z","v":81627,"vw":78.115928},{"c":78.16,"h":78.37,"l":78.04,"n":905,"o":78.225,"t":"2026-10-14T14:30:00Z","v":56017,"vw":78.247825},{"c":78.88,"h":78.88,"l":78.12,"n":1049,"o":78.175,"t":"2026-10-14T14:45:00Z","v":63098,"vw":78.507403},{"c":78.85,"h":78.965,"l":78.52,"n":708,"o":78.85,"t":"2026-10-14T15:00:00Z","v":27442,"vw":78.726519},{"c":78.84,"h":78.96,"l":78.6,"n":497,"o":78.835,"t":"2026-10-14T15:15:00Z","v":21541,"vw":78.802973},{"c":79.05,"h":79.07,"l":78.81,"n":746,"o":78.81,"t":"2026-10-14T15:30:00Z","v":43333,"vw":78.978375},{"c":79.16,"h":79.33,"l":78.97,"n":882,"o":79.055,"t":"2026-10-14T15:45:00Z","v":57990,"vw":79.238119},{"c":79.21,"h":79.28,"l":79.085,"n":619,"o":79.14,"t":"2026-10-14T16:00:00Z","v":25672,"vw":79.177604},{"c":79.2,"h":79.4,"l":79.11,"n":498,"o":79.21,"t":"2026-10-14T16:15:00Z","v":18359,"vw":79.24641},{"c":79.18,"h":79.23,"l":79.06,"n":514,"o":79.16,"t":"2026-10-14T16:30:00Z","v":20419,"vw":79.130107},{"c":79.545,"h":79.77,"l":79.12,"n":1038,"o":79.18,"t":"2026-10-14T16:45:00Z","v":71172,"vw":79.539222},{"c":79.49,"h":79.64,"l":79.36,"n":628,"o":79.515,"t":"2026-10-14T17:00:00Z","v":26995,"vw":79.508095},{"c":79.56,"h":79.565,"l":79.38,"n":681,"o":79.5,"t":"2026-10-14T17:15:00Z","v":37480,"vw":79.442764},{"c":79.405,"h":79.595,"l":79.295,"n":583,"o":79.56,"t":"2026-10-14T17:30:00Z","v":24657,"vw":79.485451},{"c":79.55,"h":79.575,"l":79.4,"n":581,"o":79.4,"t":"2026-10-14T17:45:00Z","v":21561,"vw":79.514131},{"c":79.55,"h":79.56,"l":79.445,"n":736,"o":79.525,"t":"2026-10-14T18:00:00Z","v":31336,"vw":79.500529},{"c":79.505,"h":79.66,"l":79.45,"n":661,"o":79.525,"t":"2026-10-14T18:15:00Z","v":55745,"vw":79.557523},{"c":79.685,"h":79.69,"l":79.44,"n":848,"o":79.515,"t":"2026-10-14T18:30:00Z","v":41572,"vw":79.526237},{"c":79.43,"h":79.71,"l":79.42,"n":1132,"o":79.695,"t":"2026-10-14T18:45:00Z","v":88156,"vw":79.491687},{"c":79.38,"h":79.55,"l":79.34,"n":892,"o":79.44,"t":"2026-10-14T19:00:00Z","v":79117,"vw":79.425871},{"c":79.37,"h":79.46,"l":79.115,"n":1235,"o":79.4,"t":"2026-10-14T19:15:00Z","v":75310,"vw":79.321271},{"c":79.666,"h":79.68,"l":79.33,"n":1476,"o":79.365,"t":"2026-10-14T19:30:00Z","v":96902,"vw":79.467573},{"c":79.26,"h":79.69,"l":79.02,"n":5004,"o":79.69,"t":"2026-10-14T19:45:00Z","v":396272,"vw":79.295208},{"c":79.2,"h":79.31,"l":79.2,"n":48,"o":79.31,"t":"2026-10-14T20:00:00Z","v":203569,"vw":79.200337},{"c":79,"h":79,"l":79,"n":1,"o":79,"t":"2026-10-15T11:15:00Z","v":100,"vw":79},{"c":79.5,"h":80.01,"l":79,"n":25,"o":79,"t":"2026-10-15T11:45:00Z","v":1470,"vw":79.445734},{"c":79,"h":79,"l":79,"n":2,"o":79,"t":"2026-10-15T12:30:00Z","v":500,"vw":79},{"c":80.68,"h":81.205,"l":79.58,"n":508,"o":80.14,"t":"2026-10-15T13:30:00Z","v":56151,"vw":80.483681},{"c":79.75,"h":80.82,"l":79.67,"n":669,"o":80.74,"t":"2026-10-15T13:45:00Z","v":38531,"vw":80.448094},{"c":79.84,"h":80.03,"l":79.38,"n":907,"o":79.79,"t":"2026-10-15T14:00:00Z","v":51239,"vw":79.649757},{"c":79.735,"h":80,"l":79.7,"n":603,"o":79.97,"t":"2026-10-15T14:15:00Z","v":16257,"vw":79.87858},{"c":79.41,"h":80.11,"l":79.31,"n":729,"o":79.77,"t":"2026-10-15T14:30:00Z","v":33611,"vw":79.809737},{"c":79.03,"h":79.43,"l":79.03,"n":459,"o":79.43,"t":"2026-10-15T14:45:00Z","v":16633,"vw":79.222896},{"c":78.87,"h":79.16,"l":78.75,"n":554,"o":79.1,"t":"2026-10-15T15:00:00Z","v":24598,"vw":78.940047},{"c":79.275,"h":79.5,"l":78.7967,"n":726,"o":78.87,"t":"2026-10-15T15:15:00Z","v":43896,"vw":79.156268},{"c":78.95,"h":79.32,"l":78.95,"n":386,"o":79.27,"t":"2026-10-15T15:30:00Z","v":17470,"vw":79.12127},{"c":78.925,"h":79.03,"l":78.8,"n":454,"o":78.985627,"t":"2026-10-15T15:45:00Z","v":49017,"vw":78.956276},{"c":78.9775,"h":79.0699,"l":78.89,"n":228,"o":78.925,"t":"2026-10-15T16:00:00Z","v":11245,"vw":78.952872},{"c":79.045,"h":79.13,"l":78.96,"n":330,"o":79.03,"t":"2026-10-15T16:15:00Z","v":14379,"vw":79.026997},{"c":79.145,"h":79.35,"l":79,"n":749,"o":79.05,"t":"2026-10-15T16:30:00Z","v":40550,"vw":79.140997},{"c":79.2125,"h":79.33,"l":79.14,"n":431,"o":79.14,"t":"2026-10-15T16:45:00Z","v":25631,"vw":79.216298},{"c":79.08,"h":79.24,"l":79.015,"n":397,"o":79.205,"t":"2026-10-15T17:00:00Z","v":17488,"vw":79.143688},{"c":78.935,"h":79.11,"l":78.82,"n":484,"o":79.02,"t":"2026-10-15T17:15:00Z","v":21658,"vw":78.992464},{"c":78.77,"h":78.99,"l":78.77,"n":414,"o":78.9475,"t":"2026-10-15T17:30:00Z","v":12046,"vw":78.875516},{"c":78.805,"h":78.91,"l":78.77,"n":504,"o":78.85,"t":"2026-10-15T17:45:00Z","v":26458,"vw":78.821266},{"c":78.825,"h":78.92,"l":78.74,"n":418,"o":78.84,"t":"2026-10-15T18:00:00Z","v":18513,"vw":78.824712},{"c":78.76,"h":78.89,"l":78.7,"n":468,"o":78.825,"t":"2026-10-15T18:15:00Z","v":21387,"vw":78.809744},{"c":78.31,"h":78.79,"l":78.31,"n":601,"o":78.75,"t":"2026-10-15T18:30:00Z","v":41563,"vw":78.503854},{"c":78.145,"h":78.37,"l":77.99,"n":955,"o":78.32,"t":"2026-10-15T18:45:00Z","v":84702,"vw":78.057013},{"c":78.025,"h":78.165,"l":77.99,"n":727,"o":78.135,"t":"2026-10-15T19:00:00Z","v":31019,"vw":78.087304},{"c":78.075,"h":78.12,"l":77.98,"n":839,"o":78.07,"t":"2026-10-15T19:15:00Z","v":41433,"vw":78.046432},{"c":78.355,"h":78.355,"l":77.93,"n":1175,"o":78.01,"t":"2026-10-15T19:30:00Z","v":58892,"vw":78.128898},{"c":78.39,"h":78.48,"l":78,"n":3389,"o":78.365,"t":"2026-10-15T19:45:00Z","v":278329,"vw":78.273209},{"c":78.38,"h":78.38,"l":78.38,"n":47,"o":78.38,"t":"2026-10-15T20:00:00Z","v":238381,"vw":78.38},{"c":79.215,"h":79.42,"l":78.5286,"n":338,"o":79.16,"t":"2026-10-16T13:30:00Z","v":14330,"vw":79.114209},{"c":79.51,"h":79.81,"l":79.23,"n":525,"o":79.31,"t":"2026-10-16T13:45:00Z","v":35953,"vw":79.594192},{"c":79.44,"h":79.65,"l":79.37,"n":544,"o":79.5,"t":"2026-10-16T14:00:00Z","v":22610,"vw":79.520424},{"c":79.475,"h":79.51,"l":79.23,"n":435,"o":79.47,"t":"2026-10-16T14:15:00Z","v":17511,"vw":79.355278},{"c":79.385,"h":79.52,"l":79.35,"n":441,"o":79.42,"t":"2026-10-16T14:30:00Z","v":12009,"vw":79.404572},{"c":79.62,"h":79.74,"l":79.41,"n":533,"o":79.41,"t":"2026-10-16T14:45:00Z","v":21505,"vw":79.560367},{"c":79.94,"h":79.96,"l":79.64,"n":706,"o":79.665,"t":"2026-10-16T15:00:00Z","v":26252,"vw":79.83166},{"c":79.817,"h":79.99,"l":79.72,"n":568,"o":79.97,"t":"2026-10-16T15:15:00Z","v":16261,"vw":79.885973},{"c":79.91,"h":80.05,"l":79.81,"n":623,"o":79.81,"t":"2026-10-16T15:30:00Z","v":16926,"vw":79.947008},{"c":80.285,"h":80.4099,"l":79.93,"n":921,"o":79.93,"t":"2026-10-16T15:45:00Z","v":50618,"vw":80.315087},{"c":80.01,"h":80.34,"l":80.01,"n":715,"o":80.34,"t":"2026-10-16T16:00:00Z","v":39612,"vw":80.140306},{"c":80.1,"h":80.1,"l":79.9,"n":977,"o":80.01,"t":"2026-10-16T16:15:00Z","v":59838,"vw":80.003329},{"c":79.85,"h":80.15,"l":79.85,"n":680,"o":80.11,"t":"2026-10-16T16:30:00Z","v":22931,"vw":79.972318},{"c":79.915,"h":79.96,"l":79.805,"n":431,"o":79.805,"t":"2026-10-16T16:45:00Z","v":16443,"vw":79.90489},{"c":79.91,"h":79.91,"l":79.795,"n":593,"o":79.9,"t":"2026-10-16T17:00:00Z","v":19922,"vw":79.84787},{"c":80,"h":80.16,"l":79.8,"n":1041,"o":79.94,"t":"2026-10-16T17:15:00Z","v":71090,"vw":80.046264},{"c":80.06,"h":80.1,"l":79.93,"n":556,"o":79.99,"t":"2026-10-16T17:30:00Z","v":25358,"vw":79.994796},{"c":79.92,"h":80.11,"l":79.86,"n":854,"o":80.1,"t":"2026-10-16T17:45:00Z","v":66690,"vw":80.000433},{"c":79.97,"h":80.035,"l":79.9,"n":709,"o":79.92,"t":"2026-10-16T18:00:00Z","v":53185,"vw":79.99204},{"c":79.98,"h":80.165,"l":79.915,"n":947,"o":79.99,"t":"2026-10-16T18:15:00Z","v":62373,"vw":80.014354},{"c":80.18,"h":80.19,"l":79.91,"n":1088,"o":79.96,"t":"2026-10-16T18:30:00Z","v":63852,"vw":80.032833},{"c":80.14,"h":80.2,"l":79.99,"n":2560,"o":80.16,"t":"2026-10-16T18:45:00Z","v":216787,"vw":80.045332},{"c":80.17,"h":80.245,"l":80.035,"n":1056,"o":80.1225,"t":"2026-10-16T19:00:00Z","v":38127,"vw":80.152607},{"c":80.12,"h":80.24,"l":80.04,"n":819,"o":80.16,"t":"2026-10-16T19:15:00Z","v":28622,"vw":80.110328},{"c":79.93,"h":80.18,"l":79.905,"n":1520,"o":80.14,"t":"2026-10-16T19:30:00Z","v":87547,"vw":80.055487},{"c":79.94,"h":80.02,"l":79.76,"n":3264,"o":79.96,"t":"2026-10-16T19:45:00Z","v":186328,"vw":79.908181},{"c":79.92,"h":79.92,"l":79.92,"n":36,"o":79.92,"t":"2026-10-16T20:00:00Z","v":218016,"vw":79.92},{"c":80.025,"h":80.025,"l":79.36,"n":169,"o":79.48,"t":"2026-10-19T13:30:00Z","v":13050,"vw":79.717633},{"c":79.425,"h":79.832,"l":79.365,"n":328,"o":79.815,"t":"2026-10-19T13:45:00Z","v":17806,"vw":79.661683},{"c":79.115,"h":79.46,"l":79.115,"n":326,"o":79.43,"t":"2026-10-19T14:00:00Z","v":10740,"vw":79.304294},{"c":79.085,"h":79.085,"l":79,"n":84,"o":79.03,"t":"2026-10-19T14:15:00Z","v":1560,"vw":79.039179},{"c":78.77,"h":79.09,"l":78.77,"n":282,"o":79.09,"t":"2026-10-19T14:30:00Z","v":8621,"vw":78.953743},{"c":79.07,"h":79.07,"l":78.825,"n":244,"o":78.825,"t":"2026-10-19T14:45:00Z","v":8167,"vw":78.934336},{"c":78.75,"h":79,"l":78.75,"n":290,"o":79,"t":"2026-10-19T15:00:00Z","v":8543,"vw":78.917079},{"c":78.75,"h":78.88,"l":78.68,"n":443,"o":78.7925,"t":"2026-10-19T15:15:00Z","v":13899,"vw":78.776084},{"c":78.83,"h":79.05,"l":78.82,"n":331,"o":78.82,"t":"2026-10-19T15:30:00Z","v":13980,"vw":78.913948},{"c":79.06,"h":79.1,"l":78.845,"n":309,"o":78.905,"t":"2026-10-19T15:45:00Z","v":8744,"vw":78.957474},{"c":78.85,"h":79.18,"l":78.85,"n":359,"o":79.08,"t":"2026-10-19T16:00:00Z","v":12066,"vw":79.052538},{"c":78.875,"h":78.945,"l":78.81,"n":251,"o":78.85,"t":"2026-10-19T16:15:00Z","v":8155,"vw":78.872238},{"c":78.9,"h":78.98,"l":78.87,"n":294,"o":78.91,"t":"2026-10-19T16:30:00Z","v":10177,"vw":78.915226},{"c":78.66,"h":78.93,"l":78.555,"n":414,"o":78.93,"t":"2026-10-19T16:45:00Z","v":21912,"vw":78.685134},{"c":78.65,"h":78.6899,"l":78.58,"n":141,"o":78.65,"t":"2026-10-19T17:00:00Z","v":3144,"vw":78.618061},{"c":78.625,"h":78.6799,"l":78.59,"n":428,"o":78.665,"t":"2026-10-19T17:15:00Z","v":16723,"vw":78.626284},{"c":78.5,"h":78.62,"l":78.45,"n":585,"o":78.6,"t":"2026-10-19T17:30:00Z","v":19541,"vw":78.543544},{"c":78.485,"h":78.56,"l":78.425,"n":370,"o":78.505,"t":"2026-10-19T17:45:00Z","v":13728,"vw":78.494932},{"c":78.55,"h":78.6,"l":78.45,"n":476,"o":78.51,"t":"2026-10-19T18:00:00Z","v":14588,"vw":78.520255},{"c":78.495,"h":78.59,"l":78.44,"n":515,"o":78.53,"t":"2026-10-19T18:15:00Z","v":16431,"vw":78.496684},{"c":78.505,"h":78.515,"l":78.39,"n":404,"o":78.47,"t":"2026-10-19T18:30:00Z","v":12388,"vw":78.457249},{"c":78.44,"h":78.605,"l":78.42,"n":629,"o":78.48,"t":"2026-10-19T18:45:00Z","v":20114,"vw":78.494981},{"c":78.35,"h":78.44,"l":78.31,"n":556,"o":78.44,"t":"2026-10-19T19:00:00Z","v":17407,"vw":78.377845},{"c":78.15,"h":78.365,"l":78.15,"n":793,"o":78.34,"t":"2026-10-19T19:15:00Z","v":23627,"vw":78.281193},{"c":78.22,"h":78.245,"l":78.1,"n":914,"o":78.14,"t":"2026-10-19T19:30:00Z","v":34463,"vw":78.173064},{"c":78.16,"h":78.41,"l":78.09,"n":2788,"o":78.21,"t":"2026-10-19T19:45:00Z","v":105656,"vw":78.208788},{"c":78.15,"h":78.15,"l":78.15,"n":49,"o":78.15,"t":"2026-10-19T20:00:00Z","v":162830,"vw":78.15},{"c":79,"h":79.1098,"l":78.565,"n":109,"o":78.8,"t":"2026-10-20T13:30:00Z","v":7899,"vw":78.876615},{"c":78.83,"h":79.12,"l":78.6935,"n":193,"o":79.11,"t":"2026-10-20T13:45:00Z","v":8219,"vw":78.910735},{"c":78.915,"h":78.93,"l":78.79,"n":218,"o":78.93,"t":"2026-10-20T14:00:00Z","v":9141,"vw":78.895047},{"c":78.84,"h":79.03,"l":78.84,"n":668,"o":78.88,"t":"2026-10-20T14:15:00Z","v":46301,"vw":78.975775},{"c":78.76,"h":78.98,"l":78.7,"n":556,"o":78.86,"t":"2026-10-20T14:30:00Z","v":26641,"vw":78.887313},{"c":78.9,"h":78.94,"l":78.82,"n":576,"o":78.82,"t":"2026-10-20T14:45:00Z","v":16910,"vw":78.908435},{"c":79.01,"h":79.075,"l":78.8,"n":678,"o":78.895,"t":"2026-10-20T15:00:00Z","v":37510,"vw":78.962116},{"c":79.66,"h":79.7,"l":78.95,"n":881,"o":79,"t":"2026-10-20T15:15:00Z","v":110253,"vw":79.385316},{"c":79.2,"h":79.72,"l":79.2,"n":794,"o":79.68,"t":"2026-10-20T15:30:00Z","v":45624,"vw":79.497927},{"c":79.34,"h":79.35,"l":79.18,"n":709,"o":79.2,"t":"2026-10-20T15:45:00Z","v":47107,"vw":79.256882},{"c":79.15,"h":79.35,"l":79.08,"n":2297,"o":79.32,"t":"2026-10-20T16:00:00Z","v":213853,"vw":79.233445},{"c":79.33,"h":79.4575,"l":79.15,"n":369,"o":79.19,"t":"2026-10-20T16:15:00Z","v":16236,"vw":79.351653},{"c":79.445,"h":79.48,"l":79.255,"n":410,"o":79.33,"t":"2026-10-20T16:30:00Z","v":11493,"vw":79.354355},{"c":79.3,"h":79.515,"l":79.24,"n":470,"o":79.45,"t":"2026-10-20T16:45:00Z","v":24655,"vw":79.398205},{"c":79.24,"h":79.3,"l":79.24,"n":363,"o":79.295,"t":"2026-10-20T17:00:00Z","v":15408,"vw":79.267449},{"c":79.3,"h":79.36,"l":79.195,"n":343,"o":79.24,"t":"2026-10-20T17:15:00Z","v":18804,"vw":79.290536},{"c":79.44,"h":79.47,"l":79.25,"n":502,"o":79.33,"t":"2026-10-20T17:30:00Z","v":458163,"vw":79.313016},{"c":79.56,"h":79.58,"l":79.41,"n":464,"o":79.52,"t":"2026-10-20T17:45:00Z","v":21419,"vw":79.463667},{"c":79.63,"h":79.68,"l":79.54,"n":348,"o":79.57,"t":"2026-10-20T18:00:00Z","v":23888,"vw":79.592576},{"c":79.605,"h":79.64,"l":79.54,"n":435,"o":79.58,"t":"2026-10-20T18:15:00Z","v":14192,"vw":79.595982},{"c":79.69,"h":79.76,"l":79.615,"n":480,"o":79.615,"t":"2026-10-20T18:30:00Z","v":21215,"vw":79.694745},{"c":79.785,"h":79.84,"l":79.65,"n":497,"o":79.67,"t":"2026-10-20T18:45:00Z","v":17718,"vw":79.767158},{"c":79.82,"h":79.91,"l":79.745,"n":520,"o":79.785,"t":"2026-10-20T19:00:00Z","v":23704,"vw":79.82541},{"c":79.71,"h":79.84,"l":79.65,"n":616,"o":79.815,"t":"2026-10-20T19:15:00Z","v":24111,"vw":79.747701},{"c":79.81,"h":79.82,"l":79.644,"n":877,"o":79.71,"t":"2026-10-20T19:30:00Z","v":36013,"vw":79.719233},{"c":79.85,"h":79.885,"l":79.69,"n":2630,"o":79.82,"t":"2026-10-20T19:45:00Z","v":110816,"vw":79.809762},{"c":79.85,"h":79.85,"l":79.85,"n":44,"o":79.85,"t":"2026-10-20T20:00:00Z","v":325428,"vw":79.85},{"c":79.97,"h":79.97,"l":79.97,"n":2,"o":79.97,"t":"2026-10-21T13:15:00Z","v":101,"vw":79.97},{"c":79.55,"h":79.99,"l":79.55,"n":152,"o":79.85,"t":"2026-10-21T13:30:00Z","v":13634,"vw":79.795951},{"c":79.64,"h":79.89,"l":79.23,"n":192,"o":79.32,"t":"2026-10-21T13:45:00Z","v":7441,"vw":79.562035},{"c":79.625,"h":79.76,"l":79.4,"n":283,"o":79.63,"t":"2026-10-21T14:00:00Z","v":13661,"vw":79.603876},{"c":79.61,"h":79.74,"l":79.56,"n":252,"o":79.59,"t":"2026-10-21T14:15:00Z","v":10848,"vw":79.674475},{"c":79.675,"h":79.83,"l":79.58,"n":346,"o":79.665,"t":"2026-10-21T14:30:00Z","v":10978,"vw":79.738725},{"c":79.56,"h":79.67,"l":79.56,"n":222,"o":79.66,"t":"2026-10-21T14:45:00Z","v":6374,"vw":79.622488},{"c":79.4251,"h":79.54,"l":79.4,"n":472,"o":79.54,"t":"2026-10-21T15:00:00Z","v":19304,"vw":79.496564},{"c":79.305,"h":79.44,"l":79.305,"n":242,"o":79.39,"t":"2026-10-21T15:15:00Z","v":6515,"vw":79.399941},{"c":79.18,"h":79.32,"l":79.14,"n":386,"o":79.305,"t":"2026-10-21T15:30:00Z","v":11711,"vw":79.213859},{"c":79.253,"h":79.32,"l":79.175,"n":191,"o":79.175,"t":"2026-10-21T15:45:00Z","v":5955,"vw":79.255514},{"c":79.315,"h":79.35,"l":79.241,"n":173,"o":79.25,"t":"2026-10-21T16:00:00Z","v":4784,"vw":79.285547},{"c":79.49,"h":79.49,"l":79.35,"n":252,"o":79.35,"t":"2026-10-21T16:15:00Z","v":8654,"vw":79.391275},{"c":79.28,"h":79.49,"l":79.248,"n":421,"o":79.46,"t":"2026-10-21T16:30:00Z","v":15296,"vw":79.375402},{"c":79.22,"h":79.27,"l":79.201,"n":245,"o":79.24,"t":"2026-10-21T16:45:00Z","v":8497,"vw":79.239134},{"c":79.271,"h":79.3,"l":79.2,"n":245,"o":79.25,"t":"2026-10-21T17:00:00Z","v":8379,"vw":79.256226},{"c":79.47,"h":79.595,"l":79.245,"n":381,"o":79.3,"t":"2026-10-21T17:15:00Z","v":17136,"vw":79.404814},{"c":79.43,"h":79.515,"l":79.385,"n":268,"o":79.46,"t":"2026-10-21T17:30:00Z","v":8745,"vw":79.46191},{"c":79.4,"h":79.45,"l":79.37,"n":202,"o":79.45,"t":"2026-10-21T17:45:00Z","v":9945,"vw":79.410752},{"c":79.515,"h":79.5425,"l":79.4,"n":375,"o":79.405,"t":"2026-10-21T18:00:00Z","v":15371,"vw":79.476878},{"c":79.44,"h":79.515,"l":79.44,"n":321,"o":79.49,"t":"2026-10-21T18:15:00Z","v":10359,"vw":79.473109},{"c":79.435,"h":79.465,"l":79.39,"n":451,"o":79.445,"t":"2026-10-21T18:30:00Z","v":21272,"vw":79.413085},{"c":79.44,"h":79.48,"l":79.385,"n":430,"o":79.4301,"t":"2026-10-21T18:45:00Z","v":18842,"vw":79.42315},{"c":79.715,"h":79.74,"l":79.44,"n":686,"o":79.44,"t":"2026-10-21T19:00:00Z","v":20082,"vw":79.599244},{"c":79.57,"h":79.75,"l":79.56,"n":1000,"o":79.71,"t":"2026-10-21T19:15:00Z","v":51877,"vw":79.670482},{"c":79.58,"h":79.59,"l":79.465,"n":1148,"o":79.55,"t":"2026-10-21T19:30:00Z","v":48334,"vw":79.554228},{"c":79.32,"h":79.57,"l":79.225,"n":2390,"o":79.57,"t":"2026-10-21T19:45:00Z","v":103009,"vw":79.381989},{"c":79.31,"h":79.31,"l":79.31,"n":40,"o":79.31,"t":"2026-10-21T20:00:00Z","v":180353,"vw":79.31},{"c":79.31,"h":79.31,"l":79.31,"n":5,"o":79.31,"t":"2026-10-22T11:00:00Z","v":502,"vw":79.31},{"c":79.65,"h":80.51,"l":79.32,"n":37,"o":79.32,"t":"2026-10-22T11:30:00Z","v":2092,"vw":79.878994},{"c":80.01,"h":80.01,"l":80.01,"n":10,"o":80.01,"t":"2026-10-22T11:45:00Z","v":1004,"vw":80.01},{"c":79.365,"h":79.7,"l":79.23,"n":175,"o":79.64,"t":"2026-10-22T13:30:00Z","v":13864,"vw":79.495026},{"c":78.99,"h":79.63,"l":78.73,"n":268,"o":79.6,"t":"2026-10-22T13:45:00Z","v":45432,"vw":79.185385},{"c":79.01,"h":79.228,"l":78.79,"n":278,"o":78.985,"t":"2026-10-22T14:00:00Z","v":17612,"vw":79.123472},{"c":79.04,"h":79.13,"l":78.93,"n":327,"o":78.95,"t":"2026-10-22T14:15:00Z","v":12337,"vw":79.058753},{"c":78.94,"h":79.09,"l":78.86,"n":296,"o":79.065,"t":"2026-10-22T14:30:00Z","v":12231,"vw":78.966724},{"c":78.945,"h":79.165,"l":78.925,"n":437,"o":78.93,"t":"2026-10-22T14:45:00Z","v":12253,"vw":79.03144},{"c":79.01,"h":79.1085,"l":78.94,"n":160,"o":78.9999,"t":"2026-10-22T15:00:00Z","v":4342,"vw":79.020918},{"c":78.56,"h":79.08,"l":78.455,"n":543,"o":79.08,"t":"2026-10-22T15:15:00Z","v":15445,"vw":78.711891},{"c":78.8,"h":78.8,"l":78.4,"n":379,"o":78.52,"t":"2026-10-22T15:30:00Z","v":11198,"vw":78.578555},{"c":78.92,"h":79.02,"l":78.785,"n":329,"o":78.869,"t":"2026-10-22T15:45:00Z","v":7196,"vw":78.898287},{"c":79.1,"h":79.15,"l":78.91,"n":380,"o":78.91,"t":"2026-10-22T16:00:00Z","v":15167,"vw":79.021925},{"c":79.24,"h":79.24,"l":79.04,"n":312,"o":79.1,"t":"2026-10-22T16:15:00Z","v":9433,"vw":79.132045},{"c":79.44,"h":79.45,"l":79.25,"n":471,"o":79.26,"t":"2026-10-22T16:30:00Z","v":20124,"vw":79.328631},{"c":79.69,"h":79.79,"l":79.4,"n":418,"o":79.4,"t":"2026-10-22T16:45:00Z","v":13421,"vw":79.696653},{"c":79.6,"h":79.89,"l":79.53,"n":2203,"o":79.685,"t":"2026-10-22T17:00:00Z","v":159637,"vw":79.732219},{"c":79.585,"h":79.69,"l":79.44,"n":1101,"o":79.58,"t":"2026-10-22T17:15:00Z","v":96319,"vw":79.614395},{"c":79.97,"h":80,"l":79.55,"n":861,"o":79.55,"t":"2026-10-22T17:30:00Z","v":341799,"vw":79.62224},{"c":80.075,"h":80.08,"l":79.85,"n":544,"o":79.93,"t":"2026-10-22T17:45:00Z","v":22382,"vw":80.014148},{"c":80,"h":80.14,"l":80,"n":1125,"o":80.051,"t":"2026-10-22T18:00:00Z","v":100316,"vw":80.068378},{"c":80.6025,"h":80.67,"l":79.98,"n":1213,"o":80.04,"t":"2026-10-22T18:15:00Z","v":78402,"vw":80.323575},{"c":80.8,"h":80.99,"l":80.615,"n":940,"o":80.615,"t":"2026-10-22T18:30:00Z","v":81020,"vw":80.840055},{"c":80.94,"h":80.99,"l":80.8,"n":745,"o":80.8,"t":"2026-10-22T18:45:00Z","v":30877,"vw":80.903605},{"c":80.945,"h":81.255,"l":80.945,"n":888,"o":80.98,"t":"2026-10-22T19:00:00Z","v":29082,"vw":81.108964},{"c":80.72,"h":81.01,"l":80.72,"n":801,"o":80.945,"t":"2026-10-22T19:15:00Z","v":21773,"vw":80.830782},{"c":80.71,"h":80.8447,"l":80.585,"n":971,"o":80.715,"t":"2026-10-22T19:30:00Z","v":34311,"vw":80.698225},{"c":80.94,"h":81.08,"l":80.5675,"n":2700,"o":80.71,"t":"2026-10-22T19:45:00Z","v":146506,"vw":80.919539},{"c":80.93,"h":80.93,"l":80.93,"n":41,"o":80.93,"t":"2026-10-22T20:00:00Z","v":171026,"vw":80.93}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4876897524656,"strike":97.97586571746,"iv":0.46943004779713693,"gamma":0.022347630570744355,"theta":-0.034147336792882566,"vega":0.03998145337868956,"rho":0.005617652626379702,"breakevenPct":21.66508769297615},{"delta":0.15,"premium":0.9978165160792714,"strike":110.17664750099817,"iv":0.793520472011746,"gamma":0.022596922662208377,"theta":-0.06323495673544609,"vega":0.05108373217846002,"rho":0.00842155984838595,"breakevenPct":37.37114051288451},{"delta":0.2,"premium":0.9040646127241664,"strike":98.24458707398482,"iv":0.5293401535227669,"gamma":0.040181319504763655,"theta":-0.04843165970442899,"vega":0.061612769060706465,"rho":0.011405799936308764,"breakevenPct":22.511617060062985},{"delta":0.25,"premium":0.8103127093690616,"strike":86.31252664697146,"iv":0.2651598350337877,"gamma":0.057765716347318925,"theta":-0.033628362673411884,"vega":0.0721418059429529,"rho":0.014390040024231575,"breakevenPct":7.6520936072414685},{"delta":0.3,"premium":1.0356856570283424,"strike":84.36301173776124,"iv":0.23430369310048668,"gamma":0.06177658173489837,"theta":-0.03284082450615517,"vega":0.07514726596049241,"rho":0.017352787417870982,"breakevenPct":5.521682188050872},{"delta":0.35,"premium":1.3005010020040078,"strike":83.64729458917836,"iv":0.23228537074148298,"gamma":0.06410981963927856,"theta":-0.03378557114228457,"vega":0.07722284569138277,"rho":0.02031287841109334,"breakevenPct":4.9645318067247715},{"delta":0.4,"premium":1.5653163469796736,"strike":82.93157744059548,"iv":0.23026704838247924,"gamma":0.06644305754365874,"theta":-0.03473031777841397,"vega":0.07929842542227312,"rho":0.023272969404315696,"breakevenPct":4.40738142539867},{"delta":0.45,"premium":1.8301316919553392,"strike":82.2158602920126,"iv":0.2282487260234755,"gamma":0.06877629544803894,"theta":-0.03567506441454337,"vega":0.08137400515316348,"rho":0.026233060397538054,"breakevenPct":3.8502310440725696},{"delta":0.5,"premium":2.094947036931005,"strike":81.50014314342971,"iv":0.2262304036644718,"gamma":0.07110953335241912,"theta":-0.036619811050672774,"vega":0.08344958488405382,"rho":0.02919315139076041,"breakevenPct":3.2930806627464695},{"delta":0.55,"premium":2.3597623819066706,"strike":80.78442599484684,"iv":0.22421208130546808,"gamma":0.07344277125679932,"theta":-0.037564557686802176,"vega":0.08552516461494418,"rho":0.032153242383982775,"breakevenPct":2.735930281420368},{"delta":0.6,"premium":2.624577726882336,"strike":80.06870884626396,"iv":0.22219375894646437,"gamma":0.07577600916117949,"theta":-0.03850930432293158,"vega":0.08760074434583454,"rho":0.035113333377205125,"breakevenPct":2.178779900094268},{"delta":0.65,"premium":3.2798226565327546,"strike":79.18204849800941,"iv":0.22581165399927616,"gamma":0.06937459283387622,"theta":-0.036555121245023525,"vega":0.08084741223307998,"rho":0.0379032129098053,"breakevenPct":1.8928347393329568},{"delta":0.7,"premium":3.9765291349981897,"strike":78.27723488961274,"iv":0.23002808541440461,"gamma":0.0620456026058632,"theta":-0.034293087224031855,"vega":0.07315649656170829,"rho":0.04067501688906506,"breakevenPct":1.6356901329679068},{"delta":0.75,"premium":4.673235613463627,"strike":77.37242128121606,"iv":0.23424451682953312,"gamma":0.05471661237785016,"theta":-0.03203105320304017,"vega":0.06546558089033659,"rho":0.04344682086832483,"breakevenPct":1.3785455266028563},{"delta":0.8,"premium":5.3699420919290635,"strike":76.4676076728194,"iv":0.2384609482446616,"gamma":0.04738762214983712,"theta":-0.029769019182048495,"vega":0.057774665218964884,"rho":0.0462186248475846,"breakevenPct":1.121400920237806},{"delta":0.85,"premium":6.066648570394499,"strike":75.56279406442273,"iv":0.24267737965979008,"gamma":0.0400586319218241,"theta":-0.027506985161056825,"vega":0.0500837495475932,"rho":0.04899042882684436,"breakevenPct":0.8642563138727561},{"delta":0.9,"premium":7.608423056937503,"strike":73.78195268468406,"iv":0.25991185778115644,"gamma":0.029958809887424116,"theta":-0.022339729335365342,"vega":0.03916159608636316,"rho":0.051137278391609135,"breakevenPct":0.5688567176838726}],"put":[{"delta":0.1,"premium":0.9838014420104397,"strike":59.119855798956024,"iv":0.9608844639623907,"gamma":0.010873013531115356,"theta":-0.05728866429069891,"vega":0.03914443842269426,"rho":-0.007377888186502238,"breakevenPct":28.16501376875624},{"delta":0.15,"premium":0.8689630141163955,"strike":71.20739717672089,"iv":0.47526335931404323,"gamma":0.022597293316135185,"theta":-0.04127989440857243,"vega":0.05280456572197166,"rho":-0.010672595194715145,"breakevenPct":13.0873172339003},{"delta":0.2,"premium":0.9210646140503036,"strike":75.2059843885516,"iv":0.3395966175195143,"gamma":0.035693235039028624,"theta":-0.035113833477883785,"vega":0.06312055507372073,"rho":-0.014053108229752259,"breakevenPct":8.210898585813295},{"delta":0.25,"premium":1.2950888985255855,"strike":76.29011274934952,"iv":0.3411577623590633,"gamma":0.038815524718126625,"theta":-0.03834453599306158,"vega":0.06901821335646141,"rho":-0.017606894939164536,"breakevenPct":7.333468613834258},{"delta":0.3,"premium":1.6691131830008672,"strike":77.37424111014744,"iv":0.3427189071986123,"gamma":0.04193781439722463,"theta":-0.041575238508239375,"vega":0.07491587163920208,"rho":-0.02116068164857681,"breakevenPct":6.456038641855221},{"delta":0.35,"premium":2.043137467476149,"strike":78.45836947094536,"iv":0.3442800520381613,"gamma":0.04506010407632264,"theta":-0.04480594102341717,"vega":0.08081352992194277,"rho":-0.024714468357989086,"breakevenPct":5.578608669876184},{"delta":0.4,"premium":2.4171617519514315,"strike":79.54249783174328,"iv":0.3458411968777103,"gamma":0.04818239375542065,"theta":-0.04803664353859497,"vega":0.08671118820468345,"rho":-0.02826825506740137,"breakevenPct":4.701178697897147},{"delta":0.45,"premium":2.904735460420033,"strike":80.58360258481422,"iv":0.345391155088853,"gamma":0.04923154281098546,"theta":-0.048501252019386105,"vega":0.08844131663974152,"rho":-0.031879569837241425,"breakevenPct":4.0172159589840915},{"delta":0.5,"premium":3.4752120355411957,"strike":81.59329563812601,"iv":0.3434727382875606,"gamma":0.048767084006462035,"theta":-0.046946324717285944,"vega":0.08712871567043619,"rho":-0.035532886062964744,"breakevenPct":3.4745043833129814},{"delta":0.55,"premium":4.04568861066236,"strike":82.6029886914378,"iv":0.3415543214862682,"gamma":0.048302625201938613,"theta":-0.04539139741518578,"vega":0.08581611470113085,"rho":-0.03918620228868806,"breakevenPct":2.931792807641871},{"delta":0.6,"premium":4.616165185783522,"strike":83.6126817447496,"iv":0.3396359046849758,"gamma":0.047838166397415186,"theta":-0.04383647011308562,"vega":0.08450351373182552,"rho":-0.04283951851441138,"breakevenPct":2.3890812319707617},{"delta":0.65,"premium":5.186641760904686,"strike":84.62237479806139,"iv":0.3377174878836834,"gamma":0.04737370759289176,"theta":-0.04228154281098546,"vega":0.08319091276252019,"rho":-0.0464928347401347,"breakevenPct":1.8463696562996508},{"delta":0.7,"premium":6.231062060140755,"strike":86.00127959053103,"iv":0.3437486244401792,"gamma":0.04385572616762636,"theta":-0.039236852207293664,"vega":0.07791388355726167,"rho":-0.05046912670227493,"breakevenPct":1.4330686637955463},{"delta":0.75,"premium":7.558637236084454,"strike":87.60076775431862,"iv":0.3545291746641075,"gamma":0.03851343570057581,"theta":-0.0353021113243762,"vega":0.070268330134357,"rho":-0.05463837860917543,"breakevenPct":1.0970832593177349},{"delta":0.8,"premium":8.886212412028154,"strike":89.20025591810621,"iv":0.3653097248880358,"gamma":0.03317114523352526,"theta":-0.03136737044145872,"vega":0.06262277671145232,"rho":-0.05880763051607592,"breakevenPct":0.7610978548399231},{"delta":0.85,"premium":12.412149532710279,"strike":92.92056074766354,"iv":0.42957850467289715,"gamma":0.024308411214953276,"theta":-0.03010093457943925,"vega":0.0529588785046729,"rho":-0.06465812485806763,"breakevenPct":0.5209301681042089},{"delta":0.9,"premium":16.97495784148398,"strike":97.7150084317032,"iv":0.479156323777403,"gamma":0.015881787521079258,"theta":-0.022835075885328834,"vega":0.039460370994940985,"rho":-0.07132653175646209,"breakevenPct":0.2347082784885466}]},"raw":{"call":[{"delta":0.1,"premium":0.4876897524656,"strike":97.97586571746,"iv":0.46943004779713693,"gamma":0.022347630570744355,"theta":-0.034147336792882566,"vega":0.03998145337868956,"rho":0.005617652626379702,"breakevenPct":21.66508769297615},{"delta":0.15,"premium":0.9978165160792714,"strike":110.17664750099817,"iv":0.793520472011746,"gamma":0.022596922662208377,"theta":-0.06323495673544609,"vega":0.05108373217846002,"rho":0.00842155984838595,"breakevenPct":37.37114051288451},{"delta":0.2,"premium":0.9040646127241664,"strike":98.24458707398482,"iv":0.5293401535227669,"gamma":0.040181319504763655,"theta":-0.04843165970442899,"vega":0.061612769060706465,"rho":0.011405799936308764,"breakevenPct":22.511617060062985},{"delta":0.25,"premium":0.8103127093690616,"strike":86.31252664697146,"iv":0.2651598350337877,"gamma":0.057765716347318925,"theta":-0.033628362673411884,"vega":0.0721418059429529,"rho":0.014390040024231575,"breakevenPct":7.6520936072414685},{"delta":0.3,"premium":1.0356856570283424,"strike":84.36301173776124,"iv":0.23430369310048668,"gamma":0.06177658173489837,"theta":-0.03284082450615517,"vega":0.07514726596049241,"rho":0.017352787417870982,"breakevenPct":5.521682188050872},{"delta":0.35,"premium":1.3005010020040078,"strike":83.64729458917836,"iv":0.23228537074148298,"gamma":0.06410981963927856,"theta":-0.03378557114228457,"vega":0.07722284569138277,"rho":0.02031287841109334,"breakevenPct":4.9645318067247715},{"delta":0.4,"premium":1.5653163469796736,"strike":82.93157744059548,"iv":0.23026704838247924,"gamma":0.06644305754365874,"theta":-0.03473031777841397,"vega":0.07929842542227312,"rho":0.023272969404315696,"breakevenPct":4.40738142539867},{"delta":0.45,"premium":1.8301316919553392,"strike":82.2158602920126,"iv":0.2282487260234755,"gamma":0.06877629544803894,"theta":-0.03567506441454337,"vega":0.08137400515316348,"rho":0.026233060397538054,"breakevenPct":3.8502310440725696},{"delta":0.5,"premium":2.094947036931005,"strike":81.50014314342971,"iv":0.2262304036644718,"gamma":0.07110953335241912,"theta":-0.036619811050672774,"vega":0.08344958488405382,"rho":0.02919315139076041,"breakevenPct":3.2930806627464695},{"delta":0.55,"premium":2.3597623819066706,"strike":80.78442599484684,"iv":0.22421208130546808,"gamma":0.07344277125679932,"theta":-0.037564557686802176,"vega":0.08552516461494418,"rho":0.032153242383982775,"breakevenPct":2.735930281420368},{"delta":0.6,"premium":2.624577726882336,"strike":80.06870884626396,"iv":0.22219375894646437,"gamma":0.07577600916117949,"theta":-0.03850930432293158,"vega":0.08760074434583454,"rho":0.035113333377205125,"breakevenPct":2.178779900094268},{"delta":0.65,"premium":3.2798226565327546,"strike":79.18204849800941,"iv":0.22581165399927616,"gamma":0.06937459283387622,"theta":-0.036555121245023525,"vega":0.08084741223307998,"rho":0.0379032129098053,"breakevenPct":1.8928347393329568},{"delta":0.7,"premium":3.9765291349981897,"strike":78.27723488961274,"iv":0.23002808541440461,"gamma":0.0620456026058632,"theta":-0.034293087224031855,"vega":0.07315649656170829,"rho":0.04067501688906506,"breakevenPct":1.6356901329679068},{"delta":0.75,"premium":4.673235613463627,"strike":77.37242128121606,"iv":0.23424451682953312,"gamma":0.05471661237785016,"theta":-0.03203105320304017,"vega":0.06546558089033659,"rho":0.04344682086832483,"breakevenPct":1.3785455266028563},{"delta":0.8,"premium":5.3699420919290635,"strike":76.4676076728194,"iv":0.2384609482446616,"gamma":0.04738762214983712,"theta":-0.029769019182048495,"vega":0.057774665218964884,"rho":0.0462186248475846,"breakevenPct":1.121400920237806},{"delta":0.85,"premium":6.066648570394499,"strike":75.56279406442273,"iv":0.24267737965979008,"gamma":0.0400586319218241,"theta":-0.027506985161056825,"vega":0.0500837495475932,"rho":0.04899042882684436,"breakevenPct":0.8642563138727561},{"delta":0.9,"premium":7.608423056937503,"strike":73.78195268468406,"iv":0.25991185778115644,"gamma":0.029958809887424116,"theta":-0.022339729335365342,"vega":0.03916159608636316,"rho":0.051137278391609135,"breakevenPct":0.5688567176838726}],"put":[{"delta":0.1,"premium":0.9838014420104397,"strike":59.119855798956024,"iv":0.9608844639623907,"gamma":0.010873013531115356,"theta":-0.05728866429069891,"vega":0.03914443842269426,"rho":-0.007377888186502238,"breakevenPct":28.16501376875624},{"delta":0.15,"premium":0.8689630141163955,"strike":71.20739717672089,"iv":0.47526335931404323,"gamma":0.022597293316135185,"theta":-0.04127989440857243,"vega":0.05280456572197166,"rho":-0.010672595194715145,"breakevenPct":13.0873172339003},{"delta":0.2,"premium":0.9210646140503036,"strike":75.2059843885516,"iv":0.3395966175195143,"gamma":0.035693235039028624,"theta":-0.035113833477883785,"vega":0.06312055507372073,"rho":-0.014053108229752259,"breakevenPct":8.210898585813295},{"delta":0.25,"premium":1.2950888985255855,"strike":76.29011274934952,"iv":0.3411577623590633,"gamma":0.038815524718126625,"theta":-0.03834453599306158,"vega":0.06901821335646141,"rho":-0.017606894939164536,"breakevenPct":7.333468613834258},{"delta":0.3,"premium":1.6691131830008672,"strike":77.37424111014744,"iv":0.3427189071986123,"gamma":0.04193781439722463,"theta":-0.041575238508239375,"vega":0.07491587163920208,"rho":-0.02116068164857681,"breakevenPct":6.456038641855221},{"delta":0.35,"premium":2.043137467476149,"strike":78.45836947094536,"iv":0.3442800520381613,"gamma":0.04506010407632264,"theta":-0.04480594102341717,"vega":0.08081352992194277,"rho":-0.024714468357989086,"breakevenPct":5.578608669876184},{"delta":0.4,"premium":2.4171617519514315,"strike":79.54249783174328,"iv":0.3458411968777103,"gamma":0.04818239375542065,"theta":-0.04803664353859497,"vega":0.08671118820468345,"rho":-0.02826825506740137,"breakevenPct":4.701178697897147},{"delta":0.45,"premium":2.904735460420033,"strike":80.58360258481422,"iv":0.345391155088853,"gamma":0.04923154281098546,"theta":-0.048501252019386105,"vega":0.08844131663974152,"rho":-0.031879569837241425,"breakevenPct":4.0172159589840915},{"delta":0.5,"premium":3.4752120355411957,"strike":81.59329563812601,"iv":0.3434727382875606,"gamma":0.048767084006462035,"theta":-0.046946324717285944,"vega":0.08712871567043619,"rho":-0.035532886062964744,"breakevenPct":3.4745043833129814},{"delta":0.55,"premium":4.04568861066236,"strike":82.6029886914378,"iv":0.3415543214862682,"gamma":0.048302625201938613,"theta":-0.04539139741518578,"vega":0.08581611470113085,"rho":-0.03918620228868806,"breakevenPct":2.931792807641871},{"delta":0.6,"premium":4.616165185783522,"strike":83.6126817447496,"iv":0.3396359046849758,"gamma":0.047838166397415186,"theta":-0.04383647011308562,"vega":0.08450351373182552,"rho":-0.04283951851441138,"breakevenPct":2.3890812319707617},{"delta":0.65,"premium":5.186641760904686,"strike":84.62237479806139,"iv":0.3377174878836834,"gamma":0.04737370759289176,"theta":-0.04228154281098546,"vega":0.08319091276252019,"rho":-0.0464928347401347,"breakevenPct":1.8463696562996508},{"delta":0.7,"premium":6.231062060140755,"strike":86.00127959053103,"iv":0.3437486244401792,"gamma":0.04385572616762636,"theta":-0.039236852207293664,"vega":0.07791388355726167,"rho":-0.05046912670227493,"breakevenPct":1.4330686637955463},{"delta":0.75,"premium":7.558637236084454,"strike":87.60076775431862,"iv":0.3545291746641075,"gamma":0.03851343570057581,"theta":-0.0353021113243762,"vega":0.070268330134357,"rho":-0.05463837860917543,"breakevenPct":1.0970832593177349},{"delta":0.8,"premium":8.886212412028154,"strike":89.20025591810621,"iv":0.3653097248880358,"gamma":0.03317114523352526,"theta":-0.03136737044145872,"vega":0.06262277671145232,"rho":-0.05880763051607592,"breakevenPct":0.7610978548399231},{"delta":0.85,"premium":12.412149532710279,"strike":92.92056074766354,"iv":0.42957850467289715,"gamma":0.024308411214953276,"theta":-0.03010093457943925,"vega":0.0529588785046729,"rho":-0.06465812485806763,"breakevenPct":0.5209301681042089},{"delta":0.9,"premium":16.97495784148398,"strike":97.7150084317032,"iv":0.479156323777403,"gamma":0.015881787521079258,"theta":-0.022835075885328834,"vega":0.039460370994940985,"rho":-0.07132653175646209,"breakevenPct":0.2347082784885466}]}},"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"}}