{"symbol":"PAM","url":"https://intraalpha.com/companies/PAM","capturedAt":"2026-10-23T02:57:49.651Z","state":"partial","quote":{"symbol":"PAM","last_price":77.9,"prev_close":77.92,"regular_close":77.9,"change":-0.02,"change_pct":-0.0257,"regular_change":-0.02,"regular_change_pct":-0.0257,"extended_change":0,"extended_change_pct":0,"bid":75.01,"ask":80.36,"bid_size":200,"ask_size":100,"volume":146951,"vwap":76.881205,"open":76.81,"high":78.435,"low":75.64,"close":77.9,"trade_count":4171,"last_trade_at":"2026-10-22T23:00:00.003473703Z","last_quote_at":"2026-10-23T00:00:00.038660848Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:57:45.844177279-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:07.943Z","bars":[{"c":81,"h":81,"l":81,"n":30,"o":81,"t":"2026-10-16T13:30:00Z","v":548,"vw":81},{"c":80.77,"h":80.77,"l":80.77,"n":21,"o":80.77,"t":"2026-10-16T13:40:00Z","v":248,"vw":80.77},{"c":80.77,"h":80.77,"l":80.77,"n":29,"o":80.77,"t":"2026-10-16T13:50:00Z","v":728,"vw":80.77},{"c":80.56,"h":80.57,"l":80.56,"n":14,"o":80.57,"t":"2026-10-16T13:55:00Z","v":415,"vw":80.56431},{"c":80.78,"h":80.78,"l":80.78,"n":4,"o":80.78,"t":"2026-10-16T14:10:00Z","v":368,"vw":80.78},{"c":80.86,"h":80.86,"l":80.86,"n":19,"o":80.86,"t":"2026-10-16T14:30:00Z","v":581,"vw":80.86},{"c":80.79,"h":80.79,"l":80.79,"n":10,"o":80.79,"t":"2026-10-16T14:35:00Z","v":194,"vw":80.79},{"c":80.8,"h":80.8,"l":80.8,"n":24,"o":80.8,"t":"2026-10-16T14:40:00Z","v":756,"vw":80.8},{"c":80.75,"h":80.75,"l":80.75,"n":5,"o":80.75,"t":"2026-10-16T14:45:00Z","v":106,"vw":80.75},{"c":80.96,"h":80.97,"l":80.9,"n":26,"o":80.9,"t":"2026-10-16T14:50:00Z","v":1328,"vw":80.952015},{"c":80.82,"h":80.96,"l":80.52,"n":44,"o":80.96,"t":"2026-10-16T14:55:00Z","v":2282,"vw":80.801015},{"c":80.8,"h":80.8,"l":80.8,"n":12,"o":80.8,"t":"2026-10-16T15:00:00Z","v":930,"vw":80.8},{"c":80.68,"h":80.79,"l":80.68,"n":40,"o":80.79,"t":"2026-10-16T15:05:00Z","v":2576,"vw":80.770741},{"c":80.57,"h":80.68,"l":80.57,"n":14,"o":80.68,"t":"2026-10-16T15:10:00Z","v":389,"vw":80.616782},{"c":80.5,"h":80.58,"l":80.5,"n":19,"o":80.58,"t":"2026-10-16T15:20:00Z","v":1349,"vw":80.507144},{"c":80.48,"h":80.74,"l":80.48,"n":52,"o":80.69,"t":"2026-10-16T15:30:00Z","v":2640,"vw":80.555714},{"c":80.83,"h":80.83,"l":80.82,"n":30,"o":80.82,"t":"2026-10-16T15:35:00Z","v":1219,"vw":80.821996},{"c":80.745,"h":80.745,"l":80.745,"n":4,"o":80.745,"t":"2026-10-16T15:45:00Z","v":275,"vw":80.745},{"c":80.68,"h":80.68,"l":80.5,"n":24,"o":80.5,"t":"2026-10-16T15:55:00Z","v":952,"vw":80.536},{"c":80.4,"h":80.46,"l":80.4,"n":33,"o":80.45,"t":"2026-10-16T16:45:00Z","v":1360,"vw":80.445685},{"c":80.5,"h":80.52,"l":80.5,"n":15,"o":80.5,"t":"2026-10-16T16:55:00Z","v":1379,"vw":80.515208},{"c":80.48,"h":80.5,"l":80.462,"n":33,"o":80.462,"t":"2026-10-16T17:00:00Z","v":967,"vw":80.479586},{"c":80.47,"h":80.47,"l":80.47,"n":12,"o":80.47,"t":"2026-10-16T17:05:00Z","v":321,"vw":80.47},{"c":80.46,"h":80.46,"l":80.46,"n":6,"o":80.46,"t":"2026-10-16T17:10:00Z","v":127,"vw":80.46},{"c":80.42,"h":80.5,"l":80.4,"n":46,"o":80.48,"t":"2026-10-16T17:15:00Z","v":1943,"vw":80.474281},{"c":80.395,"h":80.555,"l":80.395,"n":31,"o":80.555,"t":"2026-10-16T17:20:00Z","v":1096,"vw":80.52169},{"c":80.5,"h":80.53,"l":80.43,"n":16,"o":80.43,"t":"2026-10-16T17:30:00Z","v":768,"vw":80.505471},{"c":80.59,"h":80.59,"l":80.59,"n":11,"o":80.59,"t":"2026-10-16T17:35:00Z","v":420,"vw":80.59},{"c":80.5017,"h":80.53,"l":80.5017,"n":23,"o":80.53,"t":"2026-10-16T17:45:00Z","v":1767,"vw":80.506018},{"c":80.452,"h":80.47,"l":80.452,"n":10,"o":80.47,"t":"2026-10-16T17:55:00Z","v":312,"vw":80.46122},{"c":80.55,"h":80.55,"l":80.515,"n":26,"o":80.515,"t":"2026-10-16T18:05:00Z","v":1454,"vw":80.542188},{"c":80.45,"h":80.472,"l":80.41,"n":33,"o":80.472,"t":"2026-10-16T18:10:00Z","v":1352,"vw":80.446862},{"c":80.38,"h":80.42,"l":80.36,"n":28,"o":80.42,"t":"2026-10-16T18:20:00Z","v":1417,"vw":80.385098},{"c":80.3,"h":80.3,"l":80.3,"n":4,"o":80.3,"t":"2026-10-16T18:25:00Z","v":107,"vw":80.3},{"c":80.21,"h":80.37,"l":80.21,"n":72,"o":80.33,"t":"2026-10-16T18:30:00Z","v":3200,"vw":80.286436},{"c":80.32,"h":80.43,"l":80.28,"n":46,"o":80.32,"t":"2026-10-16T18:35:00Z","v":1693,"vw":80.355726},{"c":80.53,"h":80.53,"l":80.3782,"n":20,"o":80.3782,"t":"2026-10-16T18:40:00Z","v":659,"vw":80.4684},{"c":80.5,"h":80.5,"l":80.5,"n":9,"o":80.5,"t":"2026-10-16T18:45:00Z","v":463,"vw":80.5},{"c":80.38,"h":80.53,"l":80.38,"n":37,"o":80.53,"t":"2026-10-16T18:50:00Z","v":1020,"vw":80.442},{"c":80.28,"h":80.48,"l":80.28,"n":135,"o":80.47,"t":"2026-10-16T19:05:00Z","v":6908,"vw":80.327697},{"c":80.38,"h":80.52,"l":80.2,"n":92,"o":80.34,"t":"2026-10-16T19:10:00Z","v":6150,"vw":80.349702},{"c":80.82,"h":81.17,"l":80.47,"n":393,"o":80.47,"t":"2026-10-16T19:15:00Z","v":27164,"vw":80.898471},{"c":80.77,"h":80.9,"l":80.76,"n":75,"o":80.85,"t":"2026-10-16T19:20:00Z","v":3465,"vw":80.830818},{"c":80.67,"h":80.69,"l":80.6675,"n":8,"o":80.69,"t":"2026-10-16T19:25:00Z","v":317,"vw":80.675833},{"c":80.68,"h":80.75,"l":80.635,"n":42,"o":80.75,"t":"2026-10-16T19:30:00Z","v":1747,"vw":80.706123},{"c":80.83,"h":80.83,"l":80.73,"n":39,"o":80.73,"t":"2026-10-16T19:35:00Z","v":2081,"vw":80.7925},{"c":80.75,"h":80.82,"l":80.75,"n":48,"o":80.82,"t":"2026-10-16T19:40:00Z","v":2541,"vw":80.788593},{"c":80.68,"h":80.755,"l":80.65,"n":48,"o":80.65,"t":"2026-10-16T19:45:00Z","v":1792,"vw":80.684828},{"c":80.63,"h":80.75,"l":80.63,"n":27,"o":80.73,"t":"2026-10-16T19:50:00Z","v":1386,"vw":80.713333},{"c":81.19,"h":81.21,"l":80.71,"n":399,"o":80.75,"t":"2026-10-16T19:55:00Z","v":24601,"vw":80.943126},{"c":81.1,"h":81.1,"l":81.1,"n":12,"o":81.1,"t":"2026-10-16T20:00:00Z","v":7112,"vw":81.1},{"c":82.1692,"h":82.1692,"l":81.61,"n":80,"o":81.9,"t":"2026-10-19T13:30:00Z","v":2304,"vw":81.898018},{"c":81.45,"h":81.45,"l":81.0318,"n":57,"o":81.0318,"t":"2026-10-19T13:35:00Z","v":3285,"vw":81.2409},{"c":81.03,"h":81.03,"l":81.03,"n":33,"o":81.03,"t":"2026-10-19T13:40:00Z","v":260,"vw":81.03},{"c":81.17,"h":81.17,"l":81.16,"n":19,"o":81.16,"t":"2026-10-19T13:45:00Z","v":412,"vw":81.163976},{"c":81.25,"h":81.28,"l":81.2,"n":53,"o":81.28,"t":"2026-10-19T13:50:00Z","v":1474,"vw":81.246676},{"c":81.22,"h":81.28,"l":81.22,"n":11,"o":81.25,"t":"2026-10-19T14:00:00Z","v":903,"vw":81.253333},{"c":80.84,"h":81.35,"l":80.84,"n":31,"o":81.35,"t":"2026-10-19T14:05:00Z","v":1117,"vw":81.212661},{"c":80.68,"h":80.69,"l":80.68,"n":20,"o":80.69,"t":"2026-10-19T14:10:00Z","v":578,"vw":80.684444},{"c":80.66,"h":80.66,"l":80.425,"n":23,"o":80.48,"t":"2026-10-19T14:15:00Z","v":907,"vw":80.534179},{"c":80.19,"h":80.48,"l":80.19,"n":52,"o":80.48,"t":"2026-10-19T14:20:00Z","v":1993,"vw":80.274594},{"c":80.125,"h":80.26,"l":80.125,"n":15,"o":80.26,"t":"2026-10-19T14:25:00Z","v":827,"vw":80.213333},{"c":80.22,"h":80.22,"l":80.17,"n":29,"o":80.18,"t":"2026-10-19T14:30:00Z","v":1179,"vw":80.19066},{"c":80.115,"h":80.115,"l":80.115,"n":4,"o":80.115,"t":"2026-10-19T14:35:00Z","v":130,"vw":80.115},{"c":80,"h":80,"l":80,"n":15,"o":80,"t":"2026-10-19T14:40:00Z","v":391,"vw":80},{"c":80.19,"h":80.19,"l":80.12,"n":23,"o":80.12,"t":"2026-10-19T14:45:00Z","v":945,"vw":80.150145},{"c":80.205,"h":80.2575,"l":79.96,"n":58,"o":80.03,"t":"2026-10-19T14:50:00Z","v":2490,"vw":80.157709},{"c":80.225,"h":80.225,"l":80.22,"n":14,"o":80.22,"t":"2026-10-19T15:00:00Z","v":404,"vw":80.2225},{"c":80.18,"h":80.26,"l":79.99,"n":30,"o":79.99,"t":"2026-10-19T15:05:00Z","v":1408,"vw":80.179135},{"c":80.18,"h":80.18,"l":80.18,"n":4,"o":80.18,"t":"2026-10-19T15:10:00Z","v":332,"vw":80.18},{"c":80.495,"h":80.495,"l":80.26,"n":23,"o":80.32,"t":"2026-10-19T15:15:00Z","v":1175,"vw":80.337902},{"c":80.37,"h":80.39,"l":80.33,"n":23,"o":80.38,"t":"2026-10-19T15:20:00Z","v":875,"vw":80.374238},{"c":80.35,"h":80.36,"l":80.35,"n":22,"o":80.36,"t":"2026-10-19T15:25:00Z","v":558,"vw":80.356667},{"c":80.22,"h":80.359,"l":80.22,"n":22,"o":80.295,"t":"2026-10-19T15:30:00Z","v":1188,"vw":80.32},{"c":80.3368,"h":80.3368,"l":80.26,"n":14,"o":80.26,"t":"2026-10-19T15:35:00Z","v":754,"vw":80.274865},{"c":80.415,"h":80.415,"l":80.33,"n":17,"o":80.33,"t":"2026-10-19T15:40:00Z","v":1078,"vw":80.405831},{"c":80.21,"h":80.21,"l":80.21,"n":14,"o":80.21,"t":"2026-10-19T15:45:00Z","v":193,"vw":80.21},{"c":80.3,"h":80.3,"l":80.25,"n":15,"o":80.25,"t":"2026-10-19T15:50:00Z","v":909,"vw":80.276309},{"c":80.2,"h":80.35,"l":80.191,"n":32,"o":80.35,"t":"2026-10-19T15:55:00Z","v":3225,"vw":80.199005},{"c":79.97,"h":80.14,"l":79.97,"n":28,"o":80.14,"t":"2026-10-19T16:00:00Z","v":574,"vw":80.026667},{"c":79.845,"h":79.88,"l":79.845,"n":13,"o":79.88,"t":"2026-10-19T16:20:00Z","v":2848,"vw":79.847757},{"c":80,"h":80,"l":79.9,"n":31,"o":79.9,"t":"2026-10-19T16:25:00Z","v":3688,"vw":79.988489},{"c":79.77,"h":80.03,"l":79.77,"n":59,"o":80.03,"t":"2026-10-19T16:30:00Z","v":1694,"vw":79.870624},{"c":79.745,"h":79.89,"l":79.745,"n":13,"o":79.89,"t":"2026-10-19T16:35:00Z","v":652,"vw":79.799284},{"c":79.84,"h":79.8475,"l":79.84,"n":13,"o":79.8475,"t":"2026-10-19T16:45:00Z","v":307,"vw":79.84375},{"c":79.785,"h":79.785,"l":79.785,"n":16,"o":79.785,"t":"2026-10-19T16:50:00Z","v":171,"vw":79.785},{"c":79.74,"h":79.74,"l":79.74,"n":4,"o":79.74,"t":"2026-10-19T16:55:00Z","v":153,"vw":79.74},{"c":79.82,"h":79.82,"l":79.82,"n":9,"o":79.82,"t":"2026-10-19T17:00:00Z","v":279,"vw":79.82},{"c":79.77,"h":79.77,"l":79.65,"n":3,"o":79.65,"t":"2026-10-19T17:10:00Z","v":208,"vw":79.712029},{"c":79.61,"h":79.61,"l":79.25,"n":108,"o":79.525,"t":"2026-10-19T17:20:00Z","v":9959,"vw":79.327408},{"c":79.595,"h":79.63,"l":79.595,"n":42,"o":79.6,"t":"2026-10-19T17:25:00Z","v":2011,"vw":79.613167},{"c":79.775,"h":79.82,"l":79.695,"n":7,"o":79.695,"t":"2026-10-19T17:40:00Z","v":501,"vw":79.760044},{"c":79.62,"h":79.72,"l":79.62,"n":38,"o":79.72,"t":"2026-10-19T17:45:00Z","v":1631,"vw":79.663636},{"c":79.6,"h":79.6,"l":79.6,"n":7,"o":79.6,"t":"2026-10-19T17:50:00Z","v":131,"vw":79.6},{"c":79.8825,"h":79.8825,"l":79.8825,"n":3,"o":79.8825,"t":"2026-10-19T17:55:00Z","v":103,"vw":79.8825},{"c":79.4,"h":80,"l":79.3094,"n":44,"o":80,"t":"2026-10-19T18:00:00Z","v":2402,"vw":79.637703},{"c":79.66,"h":79.73,"l":79.66,"n":17,"o":79.73,"t":"2026-10-19T18:10:00Z","v":684,"vw":79.690172},{"c":79.8,"h":79.8,"l":79.77,"n":17,"o":79.77,"t":"2026-10-19T18:15:00Z","v":703,"vw":79.784706},{"c":79.6,"h":79.615,"l":79.6,"n":19,"o":79.615,"t":"2026-10-19T18:35:00Z","v":926,"vw":79.602577},{"c":79.75,"h":79.75,"l":79.71,"n":20,"o":79.71,"t":"2026-10-19T18:40:00Z","v":812,"vw":79.718},{"c":80.275,"h":80.275,"l":79.77,"n":53,"o":80.07,"t":"2026-10-19T18:45:00Z","v":1928,"vw":80.0975},{"c":79.55,"h":79.6,"l":79.55,"n":34,"o":79.55,"t":"2026-10-19T18:50:00Z","v":723,"vw":79.57},{"c":79.69,"h":79.69,"l":79.52,"n":35,"o":79.58,"t":"2026-10-19T18:55:00Z","v":999,"vw":79.593302},{"c":79.64,"h":79.64,"l":79.64,"n":9,"o":79.64,"t":"2026-10-19T19:00:00Z","v":298,"vw":79.64},{"c":79.71,"h":79.71,"l":79.71,"n":10,"o":79.71,"t":"2026-10-19T19:05:00Z","v":238,"vw":79.71},{"c":79.74,"h":79.74,"l":79.66,"n":35,"o":79.66,"t":"2026-10-19T19:15:00Z","v":3340,"vw":79.735091},{"c":79.51,"h":79.9,"l":79.24,"n":124,"o":79.68,"t":"2026-10-19T19:20:00Z","v":6282,"vw":79.503656},{"c":79.72,"h":80.05,"l":79.45,"n":63,"o":79.49,"t":"2026-10-19T19:25:00Z","v":2758,"vw":79.672698},{"c":79.55,"h":79.75,"l":79.54,"n":48,"o":79.65,"t":"2026-10-19T19:30:00Z","v":2612,"vw":79.601111},{"c":79.84,"h":79.84,"l":79.84,"n":7,"o":79.84,"t":"2026-10-19T19:35:00Z","v":249,"vw":79.84},{"c":79.59,"h":79.65,"l":79.57,"n":42,"o":79.58,"t":"2026-10-19T19:40:00Z","v":1647,"vw":79.602914},{"c":79.68,"h":79.68,"l":79.67,"n":33,"o":79.67,"t":"2026-10-19T19:45:00Z","v":1045,"vw":79.676667},{"c":79.7,"h":80.195,"l":79.69,"n":88,"o":79.7,"t":"2026-10-19T19:50:00Z","v":3124,"vw":79.763963},{"c":79.67,"h":80.13,"l":79.45,"n":122,"o":79.81,"t":"2026-10-19T19:55:00Z","v":5192,"vw":79.896866},{"c":79.7,"h":79.7,"l":79.7,"n":8,"o":79.7,"t":"2026-10-19T20:00:00Z","v":10248,"vw":79.7},{"c":80.7,"h":80.7,"l":80.7,"n":1,"o":80.7,"t":"2026-10-20T10:45:00Z","v":150,"vw":80.7},{"c":79.73,"h":79.73,"l":79.6,"n":46,"o":79.6,"t":"2026-10-20T13:30:00Z","v":910,"vw":79.615169},{"c":79.98,"h":79.98,"l":79.98,"n":35,"o":79.98,"t":"2026-10-20T13:40:00Z","v":305,"vw":79.98},{"c":80.3,"h":80.3,"l":80.3,"n":23,"o":80.3,"t":"2026-10-20T13:45:00Z","v":252,"vw":80.3},{"c":80.39,"h":80.39,"l":80.39,"n":10,"o":80.39,"t":"2026-10-20T13:50:00Z","v":323,"vw":80.39},{"c":80.19,"h":80.345,"l":80.19,"n":15,"o":80.345,"t":"2026-10-20T13:55:00Z","v":822,"vw":80.230285},{"c":80.1,"h":80.11,"l":79.5743,"n":26,"o":80.09,"t":"2026-10-20T14:00:00Z","v":1180,"vw":79.806457},{"c":80.62,"h":80.62,"l":80.37,"n":34,"o":80.39,"t":"2026-10-20T14:05:00Z","v":1393,"vw":80.446857},{"c":80.6,"h":80.605,"l":80.48,"n":30,"o":80.48,"t":"2026-10-20T14:10:00Z","v":1031,"vw":80.547143},{"c":80.46,"h":80.47,"l":79.97,"n":27,"o":80.0564,"t":"2026-10-20T14:15:00Z","v":2257,"vw":80.116632},{"c":80.01,"h":80.195,"l":79.93,"n":33,"o":80.07,"t":"2026-10-20T14:20:00Z","v":1913,"vw":80.00084},{"c":79.54,"h":79.6,"l":79.54,"n":10,"o":79.6,"t":"2026-10-20T14:25:00Z","v":443,"vw":79.57},{"c":79.81,"h":79.81,"l":79.72,"n":30,"o":79.72,"t":"2026-10-20T14:30:00Z","v":3396,"vw":79.752419},{"c":79.98,"h":79.98,"l":79.98,"n":6,"o":79.98,"t":"2026-10-20T14:35:00Z","v":134,"vw":79.98},{"c":79.67,"h":79.72,"l":79.67,"n":71,"o":79.72,"t":"2026-10-20T14:50:00Z","v":1328,"vw":79.69675},{"c":79.555,"h":79.555,"l":79.5,"n":35,"o":79.5,"t":"2026-10-20T14:55:00Z","v":1667,"vw":79.503929},{"c":79.25,"h":79.25,"l":79.25,"n":8,"o":79.25,"t":"2026-10-20T15:05:00Z","v":211,"vw":79.25},{"c":79.185,"h":79.185,"l":79.185,"n":5,"o":79.185,"t":"2026-10-20T15:10:00Z","v":108,"vw":79.185},{"c":79.16,"h":79.16,"l":79.16,"n":12,"o":79.16,"t":"2026-10-20T15:15:00Z","v":319,"vw":79.16},{"c":79.41,"h":79.705,"l":79.32,"n":29,"o":79.35,"t":"2026-10-20T15:20:00Z","v":1190,"vw":79.494375},{"c":79.41,"h":79.41,"l":79.41,"n":3,"o":79.41,"t":"2026-10-20T15:25:00Z","v":204,"vw":79.41},{"c":79.23,"h":79.23,"l":79.23,"n":4,"o":79.23,"t":"2026-10-20T15:30:00Z","v":109,"vw":79.23},{"c":79.28,"h":79.28,"l":79.23,"n":19,"o":79.23,"t":"2026-10-20T15:50:00Z","v":561,"vw":79.255},{"c":79.33,"h":79.33,"l":79.28,"n":15,"o":79.28,"t":"2026-10-20T16:00:00Z","v":338,"vw":79.296667},{"c":79.08,"h":79.08,"l":79.08,"n":1,"o":79.08,"t":"2026-10-20T16:05:00Z","v":100,"vw":79.08},{"c":79.075,"h":79.21,"l":79.075,"n":6,"o":79.21,"t":"2026-10-20T16:10:00Z","v":346,"vw":79.163448},{"c":79.13,"h":79.14,"l":79.13,"n":24,"o":79.13,"t":"2026-10-20T16:15:00Z","v":1424,"vw":79.136137},{"c":78.79,"h":78.97,"l":78.79,"n":19,"o":78.97,"t":"2026-10-20T16:20:00Z","v":872,"vw":78.834177},{"c":78.975,"h":78.975,"l":78.975,"n":5,"o":78.975,"t":"2026-10-20T16:25:00Z","v":111,"vw":78.975},{"c":78.98,"h":78.98,"l":78.98,"n":28,"o":78.98,"t":"2026-10-20T16:35:00Z","v":1373,"vw":78.98},{"c":78.88,"h":78.92,"l":78.88,"n":10,"o":78.92,"t":"2026-10-20T16:40:00Z","v":269,"vw":78.9},{"c":79,"h":79,"l":78.95,"n":15,"o":78.96,"t":"2026-10-20T16:45:00Z","v":736,"vw":78.982},{"c":79.02,"h":79.02,"l":79.02,"n":13,"o":79.02,"t":"2026-10-20T16:50:00Z","v":350,"vw":79.02},{"c":78.68,"h":78.78,"l":78.68,"n":14,"o":78.78,"t":"2026-10-20T17:00:00Z","v":1003,"vw":78.765},{"c":78.88,"h":78.88,"l":78.7,"n":11,"o":78.7,"t":"2026-10-20T17:05:00Z","v":458,"vw":78.801667},{"c":78.82,"h":78.82,"l":78.82,"n":6,"o":78.82,"t":"2026-10-20T17:10:00Z","v":130,"vw":78.82},{"c":78.51,"h":78.64,"l":78.51,"n":6,"o":78.64,"t":"2026-10-20T17:30:00Z","v":228,"vw":78.575},{"c":78.41,"h":78.53,"l":78.41,"n":31,"o":78.51,"t":"2026-10-20T17:35:00Z","v":1687,"vw":78.47015},{"c":78.41,"h":78.41,"l":78.41,"n":7,"o":78.41,"t":"2026-10-20T17:40:00Z","v":315,"vw":78.41},{"c":78.33,"h":78.33,"l":78.28,"n":21,"o":78.28,"t":"2026-10-20T17:45:00Z","v":577,"vw":78.297493},{"c":78.53,"h":78.53,"l":78.44,"n":20,"o":78.44,"t":"2026-10-20T17:50:00Z","v":547,"vw":78.475},{"c":78.405,"h":78.53,"l":78.4,"n":42,"o":78.53,"t":"2026-10-20T17:55:00Z","v":1474,"vw":78.457549},{"c":78.395,"h":78.4,"l":78.38,"n":18,"o":78.38,"t":"2026-10-20T18:00:00Z","v":459,"vw":78.391667},{"c":78.3,"h":78.38,"l":78.28,"n":59,"o":78.38,"t":"2026-10-20T18:05:00Z","v":2201,"vw":78.305},{"c":78.2,"h":78.29,"l":78.2,"n":35,"o":78.29,"t":"2026-10-20T18:10:00Z","v":913,"vw":78.223333},{"c":78.03,"h":78.08,"l":78,"n":69,"o":78.07,"t":"2026-10-20T18:15:00Z","v":3058,"vw":78.0345},{"c":77.89,"h":77.93,"l":77.74,"n":78,"o":77.87,"t":"2026-10-20T18:20:00Z","v":3561,"vw":77.83219},{"c":78.15,"h":78.15,"l":77.71,"n":188,"o":77.78,"t":"2026-10-20T18:25:00Z","v":17383,"vw":77.961976},{"c":78.03,"h":78.09,"l":77.925,"n":60,"o":77.99,"t":"2026-10-20T18:30:00Z","v":2936,"vw":78.017268},{"c":78.115,"h":78.115,"l":78.0836,"n":25,"o":78.0836,"t":"2026-10-20T18:35:00Z","v":530,"vw":78.0993},{"c":78.155,"h":78.16,"l":78.08,"n":25,"o":78.08,"t":"2026-10-20T18:40:00Z","v":975,"vw":78.1175},{"c":78.1,"h":78.1,"l":78.1,"n":8,"o":78.1,"t":"2026-10-20T18:45:00Z","v":281,"vw":78.1},{"c":78.09,"h":78.12,"l":78.03,"n":48,"o":78.06,"t":"2026-10-20T18:50:00Z","v":3320,"vw":78.066725},{"c":78.11,"h":78.11,"l":78.11,"n":4,"o":78.11,"t":"2026-10-20T18:55:00Z","v":126,"vw":78.11},{"c":78.31,"h":78.31,"l":78.05,"n":64,"o":78.05,"t":"2026-10-20T19:00:00Z","v":2648,"vw":78.209375},{"c":78.07,"h":78.2,"l":78.07,"n":141,"o":78.2,"t":"2026-10-20T19:10:00Z","v":2650,"vw":78.124329},{"c":77.95,"h":78.15,"l":77.88,"n":38,"o":78.08,"t":"2026-10-20T19:15:00Z","v":2075,"vw":77.961868},{"c":77.85,"h":78.03,"l":77.85,"n":61,"o":77.9,"t":"2026-10-20T19:20:00Z","v":1836,"vw":77.895638},{"c":77.92,"h":78,"l":77.85,"n":91,"o":77.89,"t":"2026-10-20T19:25:00Z","v":2318,"vw":77.93238},{"c":78.19,"h":78.32,"l":77.98,"n":104,"o":78.01,"t":"2026-10-20T19:30:00Z","v":7321,"vw":78.125912},{"c":78.13,"h":78.13,"l":78.05,"n":48,"o":78.05,"t":"2026-10-20T19:35:00Z","v":3289,"vw":78.096398},{"c":78.14,"h":78.14,"l":78.05,"n":62,"o":78.05,"t":"2026-10-20T19:40:00Z","v":2555,"vw":78.091662},{"c":78.08,"h":78.215,"l":77.91,"n":117,"o":78.18,"t":"2026-10-20T19:45:00Z","v":4248,"vw":78.126739},{"c":78.255,"h":78.255,"l":78.06,"n":133,"o":78.13,"t":"2026-10-20T19:50:00Z","v":4125,"vw":78.14158},{"c":78.11,"h":78.25,"l":78,"n":253,"o":78.16,"t":"2026-10-20T19:55:00Z","v":8178,"vw":78.146029},{"c":78.07,"h":78.07,"l":78.07,"n":11,"o":78.07,"t":"2026-10-20T20:00:00Z","v":8855,"vw":78.07},{"c":79,"h":79,"l":79,"n":16,"o":79,"t":"2026-10-20T23:10:00Z","v":191,"vw":79},{"c":78.21,"h":78.55,"l":78.1209,"n":63,"o":78.55,"t":"2026-10-21T13:30:00Z","v":1282,"vw":78.380289},{"c":78.06,"h":78.23,"l":78.05,"n":70,"o":78.21,"t":"2026-10-21T13:35:00Z","v":1595,"vw":78.097361},{"c":78.37,"h":78.37,"l":78.36,"n":30,"o":78.36,"t":"2026-10-21T13:50:00Z","v":916,"vw":78.366364},{"c":78.27,"h":78.27,"l":78.2,"n":30,"o":78.2,"t":"2026-10-21T13:55:00Z","v":629,"vw":78.236667},{"c":78.46,"h":78.46,"l":78.32,"n":66,"o":78.35,"t":"2026-10-21T14:00:00Z","v":2907,"vw":78.394613},{"c":78.54,"h":78.54,"l":78.52,"n":20,"o":78.52,"t":"2026-10-21T14:05:00Z","v":944,"vw":78.532352},{"c":78.3,"h":78.51,"l":78.15,"n":404,"o":78.45,"t":"2026-10-21T14:10:00Z","v":15303,"vw":78.344038},{"c":78.1,"h":78.27,"l":78.1,"n":233,"o":78.17,"t":"2026-10-21T14:15:00Z","v":7118,"vw":78.21416},{"c":78.04,"h":78.14,"l":78.01,"n":24,"o":78.14,"t":"2026-10-21T14:20:00Z","v":1401,"vw":78.091963},{"c":78.18,"h":78.18,"l":78.18,"n":5,"o":78.18,"t":"2026-10-21T14:25:00Z","v":155,"vw":78.18},{"c":78.15,"h":78.15,"l":78.15,"n":14,"o":78.15,"t":"2026-10-21T14:35:00Z","v":244,"vw":78.15},{"c":78.145,"h":78.195,"l":77.98,"n":33,"o":78.195,"t":"2026-10-21T14:40:00Z","v":3126,"vw":78.150747},{"c":78.09,"h":78.09,"l":77.96,"n":35,"o":77.96,"t":"2026-10-21T14:45:00Z","v":601,"vw":77.9925},{"c":78.095,"h":78.095,"l":78.095,"n":6,"o":78.095,"t":"2026-10-21T14:50:00Z","v":107,"vw":78.095},{"c":78.135,"h":78.135,"l":78.135,"n":4,"o":78.135,"t":"2026-10-21T14:55:00Z","v":1239,"vw":78.135},{"c":78.05,"h":78.07,"l":78.05,"n":10,"o":78.07,"t":"2026-10-21T15:00:00Z","v":319,"vw":78.063333},{"c":77.91,"h":77.98,"l":77.9,"n":30,"o":77.965,"t":"2026-10-21T15:15:00Z","v":1302,"vw":77.953509},{"c":77.81,"h":77.9,"l":77.81,"n":21,"o":77.9,"t":"2026-10-21T15:20:00Z","v":990,"vw":77.885},{"c":77.98,"h":77.98,"l":77.97,"n":47,"o":77.97,"t":"2026-10-21T15:25:00Z","v":765,"vw":77.976667},{"c":77.955,"h":77.955,"l":77.955,"n":8,"o":77.955,"t":"2026-10-21T15:30:00Z","v":292,"vw":77.955},{"c":77.97,"h":77.97,"l":77.441,"n":19,"o":77.441,"t":"2026-10-21T15:35:00Z","v":869,"vw":77.824994},{"c":77.98,"h":77.98,"l":77.98,"n":11,"o":77.98,"t":"2026-10-21T15:40:00Z","v":573,"vw":77.98},{"c":78.165,"h":78.1925,"l":78.165,"n":16,"o":78.1925,"t":"2026-10-21T15:55:00Z","v":656,"vw":78.177917},{"c":78.18,"h":78.19,"l":78.18,"n":54,"o":78.19,"t":"2026-10-21T16:00:00Z","v":2292,"vw":78.188214},{"c":78.16,"h":78.16,"l":78.16,"n":6,"o":78.16,"t":"2026-10-21T16:05:00Z","v":223,"vw":78.16},{"c":78.17,"h":78.17,"l":78.17,"n":3,"o":78.17,"t":"2026-10-21T16:15:00Z","v":238,"vw":78.17},{"c":78.04,"h":78.04,"l":78.04,"n":4,"o":78.04,"t":"2026-10-21T16:25:00Z","v":121,"vw":78.04},{"c":77.89,"h":78,"l":77.89,"n":84,"o":77.96,"t":"2026-10-21T16:30:00Z","v":3765,"vw":77.969515},{"c":77.735,"h":77.77,"l":77.71,"n":18,"o":77.77,"t":"2026-10-21T16:35:00Z","v":939,"vw":77.734924},{"c":77.74,"h":77.74,"l":77.74,"n":7,"o":77.74,"t":"2026-10-21T16:50:00Z","v":243,"vw":77.74},{"c":77.745,"h":77.745,"l":77.745,"n":15,"o":77.745,"t":"2026-10-21T16:55:00Z","v":267,"vw":77.745},{"c":77.74,"h":77.745,"l":77.59,"n":26,"o":77.59,"t":"2026-10-21T17:00:00Z","v":2314,"vw":77.683618},{"c":77.59,"h":77.59,"l":77.59,"n":14,"o":77.59,"t":"2026-10-21T17:05:00Z","v":279,"vw":77.59},{"c":77.25,"h":77.53,"l":77.24,"n":124,"o":77.46,"t":"2026-10-21T17:10:00Z","v":10469,"vw":77.352114},{"c":77.505,"h":77.505,"l":77.505,"n":2,"o":77.505,"t":"2026-10-21T17:15:00Z","v":104,"vw":77.505},{"c":77.225,"h":77.535,"l":77.225,"n":25,"o":77.38,"t":"2026-10-21T17:20:00Z","v":4542,"vw":77.259807},{"c":77.1003,"h":77.1003,"l":77.1003,"n":2,"o":77.1003,"t":"2026-10-21T17:25:00Z","v":1386,"vw":77.1003},{"c":77.7689,"h":77.7689,"l":77.7689,"n":6,"o":77.7689,"t":"2026-10-21T17:30:00Z","v":1068,"vw":77.7689},{"c":76.91,"h":77.21,"l":76.91,"n":83,"o":77.21,"t":"2026-10-21T17:35:00Z","v":5166,"vw":77.107802},{"c":77.335,"h":77.335,"l":77.05,"n":23,"o":77.05,"t":"2026-10-21T17:45:00Z","v":1118,"vw":77.17625},{"c":77.465,"h":77.465,"l":77.395,"n":6,"o":77.395,"t":"2026-10-21T17:50:00Z","v":450,"vw":77.441667},{"c":77.425,"h":77.515,"l":77.28,"n":134,"o":77.47,"t":"2026-10-21T17:55:00Z","v":9464,"vw":77.451119},{"c":77.46,"h":77.48,"l":77.425,"n":29,"o":77.425,"t":"2026-10-21T18:00:00Z","v":1199,"vw":77.450446},{"c":77.565,"h":77.665,"l":77.5,"n":121,"o":77.56,"t":"2026-10-21T18:05:00Z","v":2611,"vw":77.589596},{"c":77.67,"h":77.67,"l":77.67,"n":14,"o":77.67,"t":"2026-10-21T18:10:00Z","v":872,"vw":77.67},{"c":77.715,"h":77.715,"l":77.715,"n":3,"o":77.715,"t":"2026-10-21T18:20:00Z","v":124,"vw":77.715},{"c":77.715,"h":77.715,"l":77.715,"n":8,"o":77.715,"t":"2026-10-21T18:25:00Z","v":228,"vw":77.715},{"c":77.88,"h":77.88,"l":77.75,"n":16,"o":77.76,"t":"2026-10-21T18:30:00Z","v":3430,"vw":77.754419},{"c":77.91,"h":77.91,"l":77.91,"n":22,"o":77.91,"t":"2026-10-21T18:35:00Z","v":676,"vw":77.91},{"c":78.06,"h":78.06,"l":78.02,"n":22,"o":78.02,"t":"2026-10-21T18:40:00Z","v":817,"vw":78.048679},{"c":78.325,"h":78.91,"l":77.88,"n":41,"o":78.91,"t":"2026-10-21T18:45:00Z","v":1431,"vw":78.217205},{"c":78.14,"h":78.14,"l":78.14,"n":1,"o":78.14,"t":"2026-10-21T18:50:00Z","v":100,"vw":78.14},{"c":77.98,"h":77.98,"l":77.98,"n":4,"o":77.98,"t":"2026-10-21T19:00:00Z","v":204,"vw":77.98},{"c":78.27,"h":78.27,"l":78.27,"n":9,"o":78.27,"t":"2026-10-21T19:05:00Z","v":128,"vw":78.27},{"c":78.11,"h":78.11,"l":78.11,"n":28,"o":78.11,"t":"2026-10-21T19:10:00Z","v":406,"vw":78.11},{"c":78.065,"h":78.115,"l":78.065,"n":14,"o":78.115,"t":"2026-10-21T19:15:00Z","v":690,"vw":78.075893},{"c":77.94,"h":78.06,"l":77.94,"n":87,"o":78.06,"t":"2026-10-21T19:20:00Z","v":2501,"vw":78.048706},{"c":77.74,"h":77.76,"l":77.74,"n":24,"o":77.76,"t":"2026-10-21T19:25:00Z","v":882,"vw":77.748585},{"c":77.65,"h":77.66,"l":77.65,"n":23,"o":77.65,"t":"2026-10-21T19:30:00Z","v":2509,"vw":77.651472},{"c":77.74,"h":77.75,"l":77.74,"n":28,"o":77.75,"t":"2026-10-21T19:35:00Z","v":672,"vw":77.745},{"c":77.81,"h":77.865,"l":77.77,"n":67,"o":77.825,"t":"2026-10-21T19:40:00Z","v":2519,"vw":77.837711},{"c":78.04,"h":78.04,"l":77.76,"n":50,"o":77.76,"t":"2026-10-21T19:45:00Z","v":2558,"vw":77.939866},{"c":78.0025,"h":78.0025,"l":77.92,"n":53,"o":77.92,"t":"2026-10-21T19:50:00Z","v":872,"vw":77.96375},{"c":77.9,"h":78.02,"l":77.89,"n":163,"o":77.945,"t":"2026-10-21T19:55:00Z","v":6133,"vw":77.941452},{"c":77.92,"h":77.92,"l":77.92,"n":15,"o":77.92,"t":"2026-10-21T20:00:00Z","v":3719,"vw":77.92},{"c":77.95,"h":77.95,"l":77.95,"n":3,"o":77.95,"t":"2026-10-21T23:55:00Z","v":102,"vw":77.95},{"c":77.31,"h":78.435,"l":76.81,"n":56,"o":76.81,"t":"2026-10-22T13:30:00Z","v":3663,"vw":77.320804},{"c":76.85,"h":77.38,"l":76.85,"n":45,"o":77.36,"t":"2026-10-22T13:35:00Z","v":1065,"vw":77.178566},{"c":77.245,"h":77.245,"l":77.245,"n":7,"o":77.245,"t":"2026-10-22T13:40:00Z","v":106,"vw":77.245},{"c":77.19,"h":77.25,"l":76.99,"n":82,"o":77.25,"t":"2026-10-22T13:45:00Z","v":2878,"vw":77.216818},{"c":77.164,"h":77.164,"l":77.164,"n":8,"o":77.164,"t":"2026-10-22T13:50:00Z","v":513,"vw":77.164},{"c":76.97,"h":77.06,"l":76.94,"n":20,"o":76.98,"t":"2026-10-22T13:55:00Z","v":1242,"vw":76.964319},{"c":76.97,"h":76.97,"l":76.97,"n":3,"o":76.97,"t":"2026-10-22T14:00:00Z","v":102,"vw":76.97},{"c":76.955,"h":76.955,"l":76.955,"n":9,"o":76.955,"t":"2026-10-22T14:05:00Z","v":462,"vw":76.955},{"c":76.8,"h":76.99,"l":76.665,"n":91,"o":76.93,"t":"2026-10-22T14:15:00Z","v":6379,"vw":76.855719},{"c":76.49,"h":76.6297,"l":76.28,"n":81,"o":76.6297,"t":"2026-10-22T14:25:00Z","v":3854,"vw":76.492502},{"c":76.485,"h":76.485,"l":76.485,"n":8,"o":76.485,"t":"2026-10-22T14:30:00Z","v":237,"vw":76.485},{"c":76.45,"h":76.45,"l":76.45,"n":5,"o":76.45,"t":"2026-10-22T14:35:00Z","v":107,"vw":76.45},{"c":76.53,"h":76.53,"l":76.47,"n":23,"o":76.5,"t":"2026-10-22T14:40:00Z","v":1652,"vw":76.513556},{"c":76.45,"h":76.45,"l":76.0713,"n":11,"o":76.0713,"t":"2026-10-22T14:45:00Z","v":3688,"vw":76.093058},{"c":76.345,"h":76.345,"l":76.345,"n":9,"o":76.345,"t":"2026-10-22T14:50:00Z","v":181,"vw":76.345},{"c":76.215,"h":76.215,"l":76.07,"n":13,"o":76.1,"t":"2026-10-22T14:55:00Z","v":1257,"vw":76.163168},{"c":76.08,"h":76.08,"l":76.07,"n":26,"o":76.07,"t":"2026-10-22T15:00:00Z","v":758,"vw":76.0775},{"c":76.03,"h":76.04,"l":76.03,"n":5,"o":76.04,"t":"2026-10-22T15:05:00Z","v":378,"vw":76.033226},{"c":76,"h":76.885,"l":75.88,"n":141,"o":76,"t":"2026-10-22T15:10:00Z","v":5177,"vw":76.194384},{"c":76,"h":76,"l":75.97,"n":24,"o":75.97,"t":"2026-10-22T15:15:00Z","v":604,"vw":75.986111},{"c":75.89,"h":76.05,"l":75.89,"n":27,"o":76.05,"t":"2026-10-22T15:20:00Z","v":796,"vw":75.956849},{"c":75.65,"h":75.81,"l":75.64,"n":29,"o":75.81,"t":"2026-10-22T15:25:00Z","v":1279,"vw":75.668889},{"c":75.82,"h":75.82,"l":75.7,"n":42,"o":75.7,"t":"2026-10-22T15:45:00Z","v":1433,"vw":75.73508},{"c":75.79,"h":75.84,"l":75.79,"n":25,"o":75.84,"t":"2026-10-22T15:50:00Z","v":1007,"vw":75.818329},{"c":76.01,"h":76.55,"l":75.93,"n":37,"o":75.98,"t":"2026-10-22T16:00:00Z","v":2374,"vw":76.166989},{"c":76.03,"h":76.03,"l":76.03,"n":3,"o":76.03,"t":"2026-10-22T16:05:00Z","v":153,"vw":76.03},{"c":75.96,"h":76.12,"l":75.96,"n":25,"o":76.12,"t":"2026-10-22T16:10:00Z","v":695,"vw":76.035464},{"c":76.1399,"h":76.1399,"l":76.1399,"n":6,"o":76.1399,"t":"2026-10-22T16:15:00Z","v":318,"vw":76.1399},{"c":76.6,"h":76.6,"l":76.21,"n":15,"o":76.21,"t":"2026-10-22T16:20:00Z","v":961,"vw":76.544286},{"c":76.48,"h":76.48,"l":76.48,"n":3,"o":76.48,"t":"2026-10-22T16:30:00Z","v":138,"vw":76.48},{"c":76.52,"h":76.6825,"l":76.49,"n":81,"o":76.49,"t":"2026-10-22T16:40:00Z","v":2042,"vw":76.595559},{"c":76.335,"h":76.47,"l":76.19,"n":89,"o":76.47,"t":"2026-10-22T16:45:00Z","v":3050,"vw":76.409453},{"c":76.905,"h":76.905,"l":76.1,"n":57,"o":76.38,"t":"2026-10-22T16:50:00Z","v":2818,"vw":76.255932},{"c":76.62,"h":77.0687,"l":76.5,"n":55,"o":76.51,"t":"2026-10-22T16:55:00Z","v":2274,"vw":76.845399},{"c":76.55,"h":76.57,"l":76.47,"n":29,"o":76.54,"t":"2026-10-22T17:00:00Z","v":1271,"vw":76.543349},{"c":76.32,"h":76.51,"l":76.23,"n":133,"o":76.51,"t":"2026-10-22T17:05:00Z","v":11287,"vw":76.298113},{"c":76.34,"h":76.765,"l":76.19,"n":51,"o":76.3,"t":"2026-10-22T17:10:00Z","v":5618,"vw":76.329817},{"c":76.5,"h":76.51,"l":76.5,"n":10,"o":76.51,"t":"2026-10-22T17:15:00Z","v":606,"vw":76.50431},{"c":76.525,"h":77.09,"l":76.51,"n":45,"o":76.945,"t":"2026-10-22T17:20:00Z","v":1963,"vw":76.706923},{"c":76.475,"h":76.475,"l":76.475,"n":5,"o":76.475,"t":"2026-10-22T17:25:00Z","v":206,"vw":76.475},{"c":76.73,"h":76.855,"l":76.705,"n":61,"o":76.81,"t":"2026-10-22T17:30:00Z","v":3581,"vw":76.766178},{"c":76.96,"h":76.98,"l":76.96,"n":21,"o":76.98,"t":"2026-10-22T17:35:00Z","v":1195,"vw":76.975485},{"c":77.56,"h":77.56,"l":77.14,"n":35,"o":77.26,"t":"2026-10-22T17:45:00Z","v":1393,"vw":77.345849},{"c":77.25,"h":77.25,"l":77.2,"n":34,"o":77.215,"t":"2026-10-22T17:50:00Z","v":1677,"vw":77.216667},{"c":77.43,"h":77.54,"l":77.26,"n":70,"o":77.54,"t":"2026-10-22T17:55:00Z","v":1427,"vw":77.424239},{"c":77.28,"h":77.28,"l":77.26,"n":24,"o":77.26,"t":"2026-10-22T18:00:00Z","v":740,"vw":77.265},{"c":77.225,"h":77.225,"l":77.225,"n":5,"o":77.225,"t":"2026-10-22T18:05:00Z","v":219,"vw":77.225},{"c":77.23,"h":77.23,"l":77.21,"n":10,"o":77.21,"t":"2026-10-22T18:10:00Z","v":659,"vw":77.226},{"c":77.33,"h":77.34,"l":77.33,"n":26,"o":77.34,"t":"2026-10-22T18:15:00Z","v":578,"vw":77.336753},{"c":77.24,"h":77.24,"l":77.16,"n":26,"o":77.16,"t":"2026-10-22T18:20:00Z","v":863,"vw":77.204444},{"c":77.41,"h":77.41,"l":77.41,"n":10,"o":77.41,"t":"2026-10-22T18:25:00Z","v":297,"vw":77.41},{"c":77.29,"h":77.32,"l":77.24,"n":51,"o":77.24,"t":"2026-10-22T18:30:00Z","v":1762,"vw":77.258561},{"c":77.12,"h":77.34,"l":77.005,"n":90,"o":77.27,"t":"2026-10-22T18:35:00Z","v":3344,"vw":77.196207},{"c":77.21,"h":77.21,"l":77.11,"n":26,"o":77.11,"t":"2026-10-22T18:40:00Z","v":1270,"vw":77.126667},{"c":77.23,"h":77.23,"l":77.23,"n":5,"o":77.23,"t":"2026-10-22T18:45:00Z","v":107,"vw":77.23},{"c":77.6,"h":77.6,"l":77.245,"n":42,"o":77.245,"t":"2026-10-22T18:50:00Z","v":3415,"vw":77.342106},{"c":77.53,"h":77.53,"l":77.49,"n":16,"o":77.49,"t":"2026-10-22T18:55:00Z","v":519,"vw":77.51},{"c":77.42,"h":77.42,"l":77.42,"n":7,"o":77.42,"t":"2026-10-22T19:00:00Z","v":129,"vw":77.42},{"c":77.5012,"h":77.5012,"l":77.5012,"n":7,"o":77.5012,"t":"2026-10-22T19:05:00Z","v":273,"vw":77.5012},{"c":77.29,"h":77.405,"l":77.29,"n":33,"o":77.405,"t":"2026-10-22T19:15:00Z","v":804,"vw":77.313},{"c":77.37,"h":77.37,"l":77.23,"n":19,"o":77.23,"t":"2026-10-22T19:20:00Z","v":869,"vw":77.265},{"c":77.5,"h":77.5,"l":77.42,"n":39,"o":77.5,"t":"2026-10-22T19:25:00Z","v":2132,"vw":77.487164},{"c":77.42,"h":77.42,"l":77.42,"n":4,"o":77.42,"t":"2026-10-22T19:30:00Z","v":122,"vw":77.42},{"c":77.19,"h":77.35,"l":77.19,"n":50,"o":77.35,"t":"2026-10-22T19:35:00Z","v":1672,"vw":77.23},{"c":77.47,"h":77.56,"l":77.175,"n":72,"o":77.175,"t":"2026-10-22T19:40:00Z","v":3641,"vw":77.40523},{"c":77.625,"h":77.625,"l":77.465,"n":93,"o":77.465,"t":"2026-10-22T19:45:00Z","v":2011,"vw":77.530241},{"c":77.61,"h":77.61,"l":77.61,"n":8,"o":77.61,"t":"2026-10-22T19:50:00Z","v":303,"vw":77.61},{"c":77.8,"h":77.83,"l":77.51,"n":200,"o":77.71,"t":"2026-10-22T19:55:00Z","v":8461,"vw":77.706037},{"c":77.9,"h":77.9,"l":77.74,"n":14,"o":77.74,"t":"2026-10-22T20:00:00Z","v":9704,"vw":77.89124}],"history":[{"c":67.66,"h":68.645,"l":66.968,"n":3570,"o":68.22,"t":"2024-10-21T04:00:00Z","v":176207,"vw":67.971916},{"c":67.66,"h":69,"l":66.64,"n":3967,"o":67.68,"t":"2024-10-22T04:00:00Z","v":207102,"vw":67.845677},{"c":66.56,"h":68.02,"l":65.19,"n":3322,"o":67.36,"t":"2024-10-23T04:00:00Z","v":152060,"vw":66.386526},{"c":68.18,"h":68.62,"l":66.23,"n":3910,"o":66.8,"t":"2024-10-24T04:00:00Z","v":178105,"vw":67.421483},{"c":68.61,"h":69.59,"l":67.28,"n":6551,"o":67.58,"t":"2024-10-25T04:00:00Z","v":310832,"vw":68.487258},{"c":67,"h":68.85,"l":66.3,"n":5203,"o":68.49,"t":"2024-10-28T04:00:00Z","v":248939,"vw":67.610572},{"c":66.4,"h":68.19,"l":65.51,"n":4621,"o":66.66,"t":"2024-10-29T04:00:00Z","v":204160,"vw":66.874222},{"c":66.74,"h":67.6,"l":65.9,"n":2670,"o":66.5,"t":"2024-10-30T04:00:00Z","v":143877,"vw":66.935412},{"c":66.93,"h":67.5,"l":66.01,"n":3452,"o":66.74,"t":"2024-10-31T04:00:00Z","v":150387,"vw":66.764731},{"c":66.02,"h":67.9871,"l":65.93,"n":4656,"o":67.27,"t":"2024-11-01T04:00:00Z","v":189537,"vw":66.890932},{"c":65.72,"h":66.97,"l":65.49,"n":3491,"o":65.9,"t":"2024-11-04T05:00:00Z","v":190469,"vw":66.308853},{"c":67.69,"h":68.135,"l":65.84,"n":4206,"o":65.84,"t":"2024-11-05T05:00:00Z","v":217825,"vw":67.441239},{"c":69.23,"h":70.31,"l":68.25,"n":6731,"o":68.42,"t":"2024-11-06T05:00:00Z","v":416258,"vw":69.43984},{"c":69.42,"h":71.01,"l":68.1,"n":5232,"o":69.41,"t":"2024-11-07T05:00:00Z","v":288101,"vw":69.899469},{"c":70.16,"h":71.435,"l":67.66,"n":6994,"o":70.67,"t":"2024-11-08T05:00:00Z","v":441160,"vw":69.372811},{"c":71.07,"h":71.085,"l":68.895,"n":5733,"o":69.87,"t":"2024-11-11T05:00:00Z","v":248447,"vw":69.918449},{"c":71.69,"h":73.08,"l":69.93,"n":6663,"o":70,"t":"2024-11-12T05:00:00Z","v":338292,"vw":71.25846},{"c":73.97,"h":74.68,"l":71.985,"n":8270,"o":72.01,"t":"2024-11-13T05:00:00Z","v":499859,"vw":73.637627},{"c":75.84,"h":76.31,"l":73.8,"n":6834,"o":74.75,"t":"2024-11-14T05:00:00Z","v":455347,"vw":75.241161},{"c":76.38,"h":78.7237,"l":74.855,"n":7430,"o":76.15,"t":"2024-11-15T05:00:00Z","v":408594,"vw":76.636063},{"c":80.02,"h":82.32,"l":76.85,"n":8823,"o":77.16,"t":"2024-11-18T05:00:00Z","v":527344,"vw":80.259731},{"c":79.41,"h":80.71,"l":78.37,"n":6296,"o":79.09,"t":"2024-11-19T05:00:00Z","v":339801,"vw":79.754597},{"c":81.89,"h":81.98,"l":79.255,"n":6535,"o":80.76,"t":"2024-11-20T05:00:00Z","v":421932,"vw":80.977113},{"c":82.28,"h":83.59,"l":80.5001,"n":6719,"o":83,"t":"2024-11-21T05:00:00Z","v":345072,"vw":82.389072},{"c":84.93,"h":85.185,"l":81.59,"n":7795,"o":82.35,"t":"2024-11-22T05:00:00Z","v":447840,"vw":83.651929},{"c":82.63,"h":86.91,"l":81.75,"n":8484,"o":86.53,"t":"2024-11-25T05:00:00Z","v":522701,"vw":83.607086},{"c":83.93,"h":85.02,"l":82.73,"n":6311,"o":82.73,"t":"2024-11-26T05:00:00Z","v":360316,"vw":84.25822},{"c":84.2,"h":84.9307,"l":82.77,"n":3495,"o":84.49,"t":"2024-11-27T05:00:00Z","v":213384,"vw":83.942922},{"c":85.59,"h":86.22,"l":83.13,"n":5017,"o":84.59,"t":"2024-11-29T05:00:00Z","v":289301,"vw":85.192481},{"c":86.93,"h":89.69,"l":85.09,"n":8432,"o":89.4,"t":"2024-12-02T05:00:00Z","v":428336,"vw":87.16111},{"c":87.1,"h":90.4,"l":86.95,"n":5724,"o":88.9,"t":"2024-12-03T05:00:00Z","v":257120,"vw":88.457859},{"c":86.06,"h":87.96,"l":84.14,"n":5233,"o":87.57,"t":"2024-12-04T05:00:00Z","v":248672,"vw":85.657657},{"c":87.02,"h":88.38,"l":84.3,"n":5799,"o":84.5,"t":"2024-12-05T05:00:00Z","v":285696,"vw":86.918275},{"c":87.42,"h":87.78,"l":84.5,"n":4223,"o":87.11,"t":"2024-12-06T05:00:00Z","v":193528,"vw":86.274874},{"c":87.86,"h":90.32,"l":87,"n":4429,"o":88.08,"t":"2024-12-09T05:00:00Z","v":198092,"vw":88.462866},{"c":86.73,"h":89.9,"l":85.685,"n":4324,"o":88.78,"t":"2024-12-10T05:00:00Z","v":187901,"vw":87.253766},{"c":90.51,"h":91.1199,"l":85,"n":7225,"o":87,"t":"2024-12-11T05:00:00Z","v":417959,"vw":89.162053},{"c":89.66,"h":91.375,"l":88.52,"n":6299,"o":90.51,"t":"2024-12-12T05:00:00Z","v":290802,"vw":89.709307},{"c":89.39,"h":91.05,"l":88.425,"n":6628,"o":89.8,"t":"2024-12-13T05:00:00Z","v":218469,"vw":89.540393},{"c":91.79,"h":93.1125,"l":89.66,"n":7954,"o":90.56,"t":"2024-12-16T05:00:00Z","v":341066,"vw":91.51925},{"c":90.69,"h":92.37,"l":89.5,"n":4560,"o":91.5,"t":"2024-12-17T05:00:00Z","v":225153,"vw":90.782186},{"c":85.65,"h":91.7,"l":85.61,"n":5946,"o":90.68,"t":"2024-12-18T05:00:00Z","v":271898,"vw":88.574806},{"c":84.97,"h":89.3,"l":84.71,"n":9129,"o":86.72,"t":"2024-12-19T05:00:00Z","v":496092,"vw":86.312819},{"c":85.92,"h":86.96,"l":82.26,"n":6102,"o":83.54,"t":"2024-12-20T05:00:00Z","v":221385,"vw":85.34507},{"c":86.67,"h":88.71,"l":84.5,"n":4886,"o":87.32,"t":"2024-12-23T05:00:00Z","v":157925,"vw":86.20988},{"c":88.21,"h":88.6299,"l":87.11,"n":1584,"o":87.13,"t":"2024-12-24T05:00:00Z","v":42569,"vw":87.824649},{"c":88.11,"h":89.8,"l":87.67,"n":4251,"o":87.97,"t":"2024-12-26T05:00:00Z","v":177199,"vw":89.02383},{"c":88.39,"h":89.01,"l":87.0487,"n":3798,"o":87.62,"t":"2024-12-27T05:00:00Z","v":156879,"vw":87.809813},{"c":87.76,"h":88.44,"l":86.73,"n":3517,"o":87.8,"t":"2024-12-30T05:00:00Z","v":161803,"vw":87.585637},{"c":87.94,"h":89.67,"l":87.19,"n":2806,"o":87.51,"t":"2024-12-31T05:00:00Z","v":97066,"vw":87.88615},{"c":93.06,"h":95.02,"l":88.21,"n":8338,"o":89.08,"t":"2025-01-02T05:00:00Z","v":411402,"vw":92.732296},{"c":93.54,"h":94.53,"l":90.36,"n":6832,"o":94,"t":"2025-01-03T05:00:00Z","v":301196,"vw":93.107986},{"c":94.14,"h":97,"l":92.9209,"n":7092,"o":95.19,"t":"2025-01-06T05:00:00Z","v":300036,"vw":94.452258},{"c":94.78,"h":97.55,"l":93.2875,"n":6807,"o":94.93,"t":"2025-01-07T05:00:00Z","v":297198,"vw":95.307679},{"c":92.68,"h":95.005,"l":89.51,"n":7649,"o":94.3,"t":"2025-01-08T05:00:00Z","v":328223,"vw":92.363379},{"c":94.88,"h":96.9,"l":92.42,"n":6003,"o":95.96,"t":"2025-01-10T05:00:00Z","v":269830,"vw":94.017535},{"c":89.58,"h":94.36,"l":88.96,"n":5575,"o":94.36,"t":"2025-01-13T05:00:00Z","v":211494,"vw":90.826225},{"c":93.22,"h":93.9122,"l":90.58,"n":4952,"o":90.9,"t":"2025-01-14T05:00:00Z","v":199047,"vw":92.616452},{"c":92.42,"h":96.97,"l":91.57,"n":4373,"o":95.02,"t":"2025-01-15T05:00:00Z","v":240390,"vw":93.340212},{"c":89.01,"h":93.26,"l":89.01,"n":3655,"o":92.35,"t":"2025-01-16T05:00:00Z","v":151391,"vw":90.493116},{"c":86.01,"h":90.3199,"l":85.0309,"n":6625,"o":89.54,"t":"2025-01-17T05:00:00Z","v":316414,"vw":86.992924},{"c":89.11,"h":89.46,"l":84,"n":6918,"o":85.68,"t":"2025-01-21T05:00:00Z","v":577422,"vw":87.511411},{"c":87.95,"h":90.05,"l":87.4775,"n":4282,"o":89.94,"t":"2025-01-22T05:00:00Z","v":169229,"vw":88.683341},{"c":86.84,"h":88.75,"l":86.48,"n":4871,"o":88.1,"t":"2025-01-23T05:00:00Z","v":251433,"vw":87.585798},{"c":85.64,"h":89.3,"l":84.575,"n":6817,"o":87.22,"t":"2025-01-24T05:00:00Z","v":289441,"vw":86.056718},{"c":82.84,"h":84.04,"l":80.69,"n":6562,"o":83.55,"t":"2025-01-27T05:00:00Z","v":412645,"vw":82.592504},{"c":81.3,"h":83.664,"l":78.2,"n":11694,"o":83.53,"t":"2025-01-28T05:00:00Z","v":656675,"vw":80.151916},{"c":87.26,"h":87.26,"l":78.79,"n":8446,"o":81.29,"t":"2025-01-29T05:00:00Z","v":397273,"vw":84.427382},{"c":89.75,"h":91.109,"l":88.07,"n":7662,"o":88.64,"t":"2025-01-30T05:00:00Z","v":326995,"vw":89.801378},{"c":89.43,"h":90.77,"l":88.56,"n":4602,"o":89.75,"t":"2025-01-31T05:00:00Z","v":179833,"vw":89.489664},{"c":85.02,"h":86.955,"l":83.59,"n":6682,"o":86.67,"t":"2025-02-03T05:00:00Z","v":297324,"vw":85.496614},{"c":86.43,"h":87.91,"l":85.68,"n":4153,"o":85.68,"t":"2025-02-04T05:00:00Z","v":155448,"vw":86.661918},{"c":83,"h":86.9,"l":82.76,"n":5142,"o":86.79,"t":"2025-02-05T05:00:00Z","v":233353,"vw":84.000921},{"c":86.23,"h":86.41,"l":83.46,"n":4928,"o":83.46,"t":"2025-02-06T05:00:00Z","v":204992,"vw":85.14592},{"c":80.67,"h":86.7409,"l":79.87,"n":6615,"o":85.54,"t":"2025-02-07T05:00:00Z","v":355421,"vw":82.309387},{"c":80.66,"h":82.24,"l":79.08,"n":8308,"o":79.52,"t":"2025-02-10T05:00:00Z","v":424169,"vw":80.322142},{"c":77.26,"h":78.4,"l":75.8,"n":8134,"o":77.89,"t":"2025-02-11T05:00:00Z","v":393775,"vw":76.763089},{"c":78.16,"h":80.28,"l":75.12,"n":5896,"o":75.12,"t":"2025-02-12T05:00:00Z","v":297980,"vw":78.45815},{"c":80.57,"h":80.84,"l":78.44,"n":5154,"o":78.8,"t":"2025-02-13T05:00:00Z","v":184287,"vw":79.820361},{"c":80.82,"h":82.135,"l":79.61,"n":4552,"o":81.08,"t":"2025-02-14T05:00:00Z","v":184418,"vw":81.065912},{"c":81.11,"h":82.21,"l":77.1,"n":6226,"o":77.16,"t":"2025-02-18T05:00:00Z","v":345755,"vw":80.414212},{"c":80.85,"h":82.46,"l":80.735,"n":3801,"o":81,"t":"2025-02-19T05:00:00Z","v":165629,"vw":81.264448},{"c":81.47,"h":81.65,"l":79.26,"n":3797,"o":81.25,"t":"2025-02-20T05:00:00Z","v":152493,"vw":80.369519},{"c":80.51,"h":83.34,"l":79.89,"n":3829,"o":82.65,"t":"2025-02-21T05:00:00Z","v":182765,"vw":81.212222},{"c":79.32,"h":81.9999,"l":78,"n":3749,"o":81.18,"t":"2025-02-24T05:00:00Z","v":150418,"vw":79.624548},{"c":77,"h":80.1081,"l":76.06,"n":5024,"o":79.15,"t":"2025-02-25T05:00:00Z","v":232915,"vw":77.121895},{"c":77.09,"h":78.62,"l":76.07,"n":4692,"o":77.14,"t":"2025-02-26T05:00:00Z","v":180535,"vw":77.368959},{"c":73.44,"h":77.235,"l":73.2005,"n":7729,"o":77.1,"t":"2025-02-27T05:00:00Z","v":372139,"vw":74.191425},{"c":76.81,"h":78.025,"l":72.68,"n":7564,"o":73,"t":"2025-02-28T05:00:00Z","v":346926,"vw":76.481444},{"c":76.33,"h":79.98,"l":75.54,"n":4578,"o":79.47,"t":"2025-03-03T05:00:00Z","v":192783,"vw":78.267576},{"c":75.71,"h":78.52,"l":73.3,"n":3133,"o":76.34,"t":"2025-03-04T05:00:00Z","v":127040,"vw":75.455459},{"c":77.81,"h":79.2,"l":74.5201,"n":4069,"o":75.14,"t":"2025-03-05T05:00:00Z","v":180661,"vw":76.80604},{"c":77.9,"h":79.54,"l":75.4,"n":5177,"o":79.54,"t":"2025-03-06T05:00:00Z","v":226036,"vw":77.617765},{"c":79.11,"h":80.1905,"l":76.93,"n":5250,"o":78.61,"t":"2025-03-07T05:00:00Z","v":191796,"vw":78.887586},{"c":74.72,"h":77.83,"l":72.86,"n":5852,"o":76.96,"t":"2025-03-10T04:00:00Z","v":208992,"vw":74.52784},{"c":75.9,"h":77.2,"l":73.91,"n":6072,"o":75.72,"t":"2025-03-11T04:00:00Z","v":224099,"vw":75.645063},{"c":80.46,"h":81.23,"l":77.39,"n":7847,"o":77.39,"t":"2025-03-12T04:00:00Z","v":335478,"vw":79.670306},{"c":78.66,"h":81.4398,"l":78.48,"n":3914,"o":80.88,"t":"2025-03-13T04:00:00Z","v":163275,"vw":79.76537},{"c":82.44,"h":82.74,"l":79.3635,"n":3699,"o":79.96,"t":"2025-03-14T04:00:00Z","v":169316,"vw":81.534083},{"c":80.24,"h":83.3199,"l":79.93,"n":5194,"o":82.45,"t":"2025-03-17T04:00:00Z","v":220480,"vw":81.24051},{"c":75.9,"h":80.49,"l":75.2062,"n":5485,"o":79.1,"t":"2025-03-18T04:00:00Z","v":219828,"vw":76.850448},{"c":79.95,"h":80.15,"l":76.11,"n":4640,"o":77.2,"t":"2025-03-19T04:00:00Z","v":216105,"vw":78.807144},{"c":79.5,"h":80.88,"l":78.98,"n":3328,"o":79.46,"t":"2025-03-20T04:00:00Z","v":134958,"vw":79.885332},{"c":82.38,"h":82.85,"l":78.31,"n":4702,"o":78.31,"t":"2025-03-21T04:00:00Z","v":194450,"vw":81.205856},{"c":82.48,"h":84.4292,"l":81.85,"n":3038,"o":83.73,"t":"2025-03-24T04:00:00Z","v":105251,"vw":82.760257},{"c":84.07,"h":84.81,"l":82.37,"n":3332,"o":83.23,"t":"2025-03-25T04:00:00Z","v":128784,"vw":84.109403},{"c":81.88,"h":84.63,"l":81.485,"n":3358,"o":84.63,"t":"2025-03-26T04:00:00Z","v":121927,"vw":82.500672},{"c":80.8,"h":84.215,"l":80.23,"n":5015,"o":81.88,"t":"2025-03-27T04:00:00Z","v":203230,"vw":81.442795},{"c":79.45,"h":80.4975,"l":78.92,"n":3436,"o":80,"t":"2025-03-28T04:00:00Z","v":115120,"vw":79.593859},{"c":77.2,"h":78.115,"l":75.05,"n":3871,"o":77.7,"t":"2025-03-31T04:00:00Z","v":199635,"vw":76.910446},{"c":78.77,"h":79.75,"l":76.78,"n":3647,"o":77.66,"t":"2025-04-01T04:00:00Z","v":120208,"vw":78.566016},{"c":78.22,"h":79.12,"l":77.09,"n":2469,"o":77.47,"t":"2025-04-02T04:00:00Z","v":87433,"vw":77.942153},{"c":74.74,"h":76.6,"l":74.3808,"n":5087,"o":74.83,"t":"2025-04-03T04:00:00Z","v":223333,"vw":75.295037},{"c":68.58,"h":72.2815,"l":65.6,"n":7668,"o":72.04,"t":"2025-04-04T04:00:00Z","v":350663,"vw":68.482026},{"c":64.66,"h":69.87,"l":62.24,"n":9433,"o":65.1,"t":"2025-04-07T04:00:00Z","v":539417,"vw":65.053918},{"c":62.85,"h":68.9425,"l":61.68,"n":9867,"o":66.99,"t":"2025-04-08T04:00:00Z","v":445071,"vw":63.960827},{"c":69.57,"h":70.72,"l":59.625,"n":10654,"o":63.08,"t":"2025-04-09T04:00:00Z","v":543762,"vw":64.42747},{"c":65.06,"h":69.7893,"l":62.78,"n":4991,"o":68.01,"t":"2025-04-10T04:00:00Z","v":187570,"vw":65.790254},{"c":69.59,"h":71.25,"l":64.85,"n":5206,"o":66.21,"t":"2025-04-11T04:00:00Z","v":210725,"vw":69.314778},{"c":76.91,"h":82.11,"l":75,"n":15200,"o":77.37,"t":"2025-04-14T04:00:00Z","v":804546,"vw":77.785647},{"c":75.22,"h":78.04,"l":74.35,"n":7016,"o":78.04,"t":"2025-04-15T04:00:00Z","v":250529,"vw":75.390488},{"c":76.27,"h":77.8,"l":74.05,"n":4451,"o":74.07,"t":"2025-04-16T04:00:00Z","v":163388,"vw":76.280048},{"c":78.25,"h":81.47,"l":76.78,"n":3950,"o":77.1,"t":"2025-04-17T04:00:00Z","v":155175,"vw":79.629994},{"c":74.62,"h":78.25,"l":73.3,"n":4361,"o":78.25,"t":"2025-04-21T04:00:00Z","v":151776,"vw":74.942645},{"c":77.3,"h":77.98,"l":75.43,"n":3538,"o":75.85,"t":"2025-04-22T04:00:00Z","v":140892,"vw":76.888446},{"c":77.32,"h":80.68,"l":77.004,"n":5417,"o":80.25,"t":"2025-04-23T04:00:00Z","v":182140,"vw":78.854125},{"c":76.05,"h":79.61,"l":75.7929,"n":3665,"o":77.44,"t":"2025-04-24T04:00:00Z","v":153404,"vw":77.225727},{"c":76.39,"h":76.95,"l":75.2301,"n":2821,"o":76.19,"t":"2025-04-25T04:00:00Z","v":103822,"vw":76.040741},{"c":74.03,"h":77.39,"l":73.19,"n":4469,"o":76.15,"t":"2025-04-28T04:00:00Z","v":178904,"vw":74.275306},{"c":73.53,"h":74.3,"l":73.11,"n":3118,"o":74,"t":"2025-04-29T04:00:00Z","v":111983,"vw":73.658629},{"c":70.99,"h":72.88,"l":70.35,"n":4713,"o":72.88,"t":"2025-04-30T04:00:00Z","v":204086,"vw":71.380779},{"c":70.25,"h":72.9037,"l":69.71,"n":4202,"o":71.18,"t":"2025-05-01T04:00:00Z","v":154619,"vw":70.558671},{"c":71.22,"h":72.46,"l":70.65,"n":3190,"o":71.52,"t":"2025-05-02T04:00:00Z","v":109266,"vw":71.377358},{"c":68.93,"h":71.89,"l":68.81,"n":3898,"o":70.55,"t":"2025-05-05T04:00:00Z","v":122682,"vw":70.093444},{"c":71.45,"h":71.55,"l":68,"n":3745,"o":68.71,"t":"2025-05-06T04:00:00Z","v":145299,"vw":70.507303},{"c":71.65,"h":72.24,"l":69.84,"n":4040,"o":71.19,"t":"2025-05-07T04:00:00Z","v":170449,"vw":71.177536},{"c":72.36,"h":73.5,"l":70.46,"n":4192,"o":71.73,"t":"2025-05-08T04:00:00Z","v":149827,"vw":71.987922},{"c":75.44,"h":75.95,"l":72.4,"n":5495,"o":72.4,"t":"2025-05-09T04:00:00Z","v":193718,"vw":74.973218},{"c":81.26,"h":81.56,"l":76.17,"n":9820,"o":77.16,"t":"2025-05-12T04:00:00Z","v":481858,"vw":79.737724},{"c":83.73,"h":85.19,"l":79.69,"n":7394,"o":81.7,"t":"2025-05-13T04:00:00Z","v":389065,"vw":83.563},{"c":84.1,"h":85.1699,"l":80.715,"n":5651,"o":83.87,"t":"2025-05-14T04:00:00Z","v":206736,"vw":83.211154},{"c":82.3,"h":83.7,"l":81.51,"n":5095,"o":83.08,"t":"2025-05-15T04:00:00Z","v":272483,"vw":82.813692},{"c":82.27,"h":83.42,"l":81.55,"n":3710,"o":82.5,"t":"2025-05-16T04:00:00Z","v":168484,"vw":82.593877},{"c":85.07,"h":87.5923,"l":82,"n":6359,"o":82.85,"t":"2025-05-19T04:00:00Z","v":348361,"vw":85.78556},{"c":84.76,"h":85.9392,"l":84.155,"n":3203,"o":85.07,"t":"2025-05-20T04:00:00Z","v":153430,"vw":85.017911},{"c":81.45,"h":86.04,"l":81.14,"n":4582,"o":84.75,"t":"2025-05-21T04:00:00Z","v":248632,"vw":83.487566},{"c":81.49,"h":82.8205,"l":78.75,"n":3637,"o":80.8,"t":"2025-05-22T04:00:00Z","v":189233,"vw":81.789777},{"c":82.36,"h":82.95,"l":79.53,"n":2393,"o":79.95,"t":"2025-05-23T04:00:00Z","v":104788,"vw":82.17544},{"c":81.28,"h":83.7097,"l":80.64,"n":3261,"o":82.69,"t":"2025-05-27T04:00:00Z","v":131181,"vw":81.508183},{"c":81.4,"h":82.34,"l":79.17,"n":4113,"o":81.22,"t":"2025-05-28T04:00:00Z","v":170347,"vw":81.145849},{"c":78.19,"h":82.78,"l":77.915,"n":4002,"o":81.59,"t":"2025-05-29T04:00:00Z","v":134632,"vw":79.33951},{"c":76.67,"h":77.8264,"l":75.71,"n":3189,"o":77.41,"t":"2025-05-30T04:00:00Z","v":122564,"vw":76.660922},{"c":75.17,"h":78,"l":75.02,"n":2893,"o":76.95,"t":"2025-06-02T04:00:00Z","v":107231,"vw":75.976576},{"c":76.67,"h":77.45,"l":74.64,"n":3803,"o":75.12,"t":"2025-06-03T04:00:00Z","v":151681,"vw":76.594334},{"c":71.63,"h":78.05,"l":71.62,"n":4616,"o":76.73,"t":"2025-06-04T04:00:00Z","v":231410,"vw":73.814389},{"c":73.63,"h":74.3,"l":72.01,"n":4793,"o":72.39,"t":"2025-06-05T04:00:00Z","v":195745,"vw":73.200124},{"c":74.31,"h":74.82,"l":72.2425,"n":3310,"o":73.8,"t":"2025-06-06T04:00:00Z","v":135622,"vw":74.045364},{"c":73,"h":74.195,"l":72.56,"n":3755,"o":74.09,"t":"2025-06-09T04:00:00Z","v":167366,"vw":73.22145},{"c":76.02,"h":76.67,"l":73,"n":5175,"o":73.11,"t":"2025-06-10T04:00:00Z","v":224245,"vw":75.199593},{"c":75.81,"h":76.83,"l":74.74,"n":4529,"o":76.25,"t":"2025-06-11T04:00:00Z","v":198489,"vw":75.916059},{"c":76.5,"h":76.58,"l":74.845,"n":2998,"o":75.5,"t":"2025-06-12T04:00:00Z","v":98041,"vw":75.881112},{"c":74.48,"h":77.25,"l":73.509,"n":4875,"o":76.47,"t":"2025-06-13T04:00:00Z","v":188323,"vw":75.384437},{"c":73.78,"h":76,"l":73.49,"n":2581,"o":74.91,"t":"2025-06-16T04:00:00Z","v":69979,"vw":74.075512},{"c":73.28,"h":74.24,"l":72.51,"n":7371,"o":74,"t":"2025-06-17T04:00:00Z","v":375352,"vw":73.083769},{"c":73.2,"h":74.9199,"l":72.77,"n":2997,"o":73.56,"t":"2025-06-18T04:00:00Z","v":112293,"vw":73.805042},{"c":70.8,"h":73.36,"l":70.58,"n":2523,"o":73.36,"t":"2025-06-20T04:00:00Z","v":92683,"vw":71.678077},{"c":70.62,"h":72.11,"l":69.64,"n":3867,"o":70.84,"t":"2025-06-23T04:00:00Z","v":166996,"vw":70.522607},{"c":72.23,"h":73.28,"l":70.62,"n":3282,"o":70.62,"t":"2025-06-24T04:00:00Z","v":124522,"vw":72.062726},{"c":69.89,"h":72.0557,"l":69.4,"n":2918,"o":71.41,"t":"2025-06-25T04:00:00Z","v":144654,"vw":70.507826},{"c":70.32,"h":71.1525,"l":69.77,"n":2799,"o":70.58,"t":"2025-06-26T04:00:00Z","v":131140,"vw":70.310667},{"c":70.32,"h":71.2924,"l":69.5595,"n":2485,"o":70.35,"t":"2025-06-27T04:00:00Z","v":86589,"vw":70.413738},{"c":69.38,"h":71.15,"l":67.72,"n":4635,"o":70.63,"t":"2025-06-30T04:00:00Z","v":224044,"vw":69.273287},{"c":68.77,"h":69.94,"l":68.445,"n":3964,"o":69.1,"t":"2025-07-01T04:00:00Z","v":141032,"vw":69.092394},{"c":70.04,"h":71.1,"l":68.82,"n":3494,"o":68.82,"t":"2025-07-02T04:00:00Z","v":115888,"vw":70.06953},{"c":71.96,"h":72.8137,"l":70.5,"n":2438,"o":70.5,"t":"2025-07-03T04:00:00Z","v":82878,"vw":71.834736},{"c":69.06,"h":72.01,"l":68.09,"n":5204,"o":72.01,"t":"2025-07-07T04:00:00Z","v":311098,"vw":69.244012},{"c":74.83,"h":75.4,"l":68.52,"n":7603,"o":69.39,"t":"2025-07-08T04:00:00Z","v":490200,"vw":73.327671},{"c":70.63,"h":74.77,"l":70.44,"n":4939,"o":74.49,"t":"2025-07-09T04:00:00Z","v":263946,"vw":71.560765},{"c":70.57,"h":72.35,"l":69.605,"n":4291,"o":70.52,"t":"2025-07-10T04:00:00Z","v":246072,"vw":71.090278},{"c":68.52,"h":70.57,"l":68.31,"n":3824,"o":70.5,"t":"2025-07-11T04:00:00Z","v":242129,"vw":69.043599},{"c":71.02,"h":71.87,"l":67.1509,"n":6616,"o":68.6,"t":"2025-07-14T04:00:00Z","v":365995,"vw":70.069453},{"c":72.45,"h":73.26,"l":69.38,"n":5550,"o":71.23,"t":"2025-07-15T04:00:00Z","v":254657,"vw":72.089933},{"c":70.34,"h":73.28,"l":70.1625,"n":4121,"o":72.44,"t":"2025-07-16T04:00:00Z","v":159654,"vw":70.91561},{"c":70.92,"h":72.76,"l":70.1766,"n":3728,"o":70.41,"t":"2025-07-17T04:00:00Z","v":159567,"vw":71.441547},{"c":71.31,"h":72.94,"l":70.955,"n":2954,"o":71.06,"t":"2025-07-18T04:00:00Z","v":114820,"vw":71.723238},{"c":69.98,"h":72.21,"l":69.68,"n":3460,"o":71,"t":"2025-07-21T04:00:00Z","v":163202,"vw":70.466753},{"c":69.67,"h":71.22,"l":68.97,"n":5306,"o":70.21,"t":"2025-07-22T04:00:00Z","v":216745,"vw":70.145119},{"c":72.36,"h":72.96,"l":69.495,"n":5442,"o":69.81,"t":"2025-07-23T04:00:00Z","v":230217,"vw":71.559656},{"c":73.97,"h":74.16,"l":71.13,"n":5235,"o":71.95,"t":"2025-07-24T04:00:00Z","v":185733,"vw":72.761},{"c":74.35,"h":75.94,"l":73.43,"n":6029,"o":74.5,"t":"2025-07-25T04:00:00Z","v":316544,"vw":74.729548},{"c":74.61,"h":75.6,"l":73.85,"n":5619,"o":74.3,"t":"2025-07-28T04:00:00Z","v":265444,"vw":74.669822},{"c":78.81,"h":79.36,"l":74.16,"n":6659,"o":74.61,"t":"2025-07-29T04:00:00Z","v":335512,"vw":78.122634},{"c":77.99,"h":80,"l":76.34,"n":7582,"o":80,"t":"2025-07-30T04:00:00Z","v":419418,"vw":77.938203},{"c":76.05,"h":78.4,"l":74.96,"n":3911,"o":77.99,"t":"2025-07-31T04:00:00Z","v":145356,"vw":76.331917},{"c":74.21,"h":75.7,"l":72.79,"n":4567,"o":75.7,"t":"2025-08-01T04:00:00Z","v":167153,"vw":74.041215},{"c":74.63,"h":75.89,"l":74.2077,"n":3658,"o":74.72,"t":"2025-08-04T04:00:00Z","v":104514,"vw":74.725647},{"c":77.52,"h":77.785,"l":74.68,"n":3435,"o":74.68,"t":"2025-08-05T04:00:00Z","v":115799,"vw":76.72427},{"c":82.66,"h":83.1,"l":77.61,"n":11363,"o":78.31,"t":"2025-08-06T04:00:00Z","v":654666,"vw":81.55333},{"c":77.21,"h":82.37,"l":77.21,"n":9360,"o":81.52,"t":"2025-08-07T04:00:00Z","v":588310,"vw":79.210509},{"c":74.71,"h":77.73,"l":73.3,"n":7800,"o":77.27,"t":"2025-08-08T04:00:00Z","v":437607,"vw":74.55457},{"c":75.58,"h":76.365,"l":73.3569,"n":3023,"o":74.42,"t":"2025-08-11T04:00:00Z","v":116292,"vw":75.329112},{"c":76.09,"h":78.74,"l":75.54,"n":5199,"o":75.71,"t":"2025-08-12T04:00:00Z","v":201398,"vw":76.934859},{"c":76.22,"h":78.14,"l":74.99,"n":4091,"o":76.38,"t":"2025-08-13T04:00:00Z","v":156379,"vw":76.306491},{"c":74.28,"h":76,"l":72.75,"n":5906,"o":76,"t":"2025-08-14T04:00:00Z","v":280459,"vw":74.29611},{"c":74.32,"h":75.405,"l":73.725,"n":2970,"o":74.05,"t":"2025-08-15T04:00:00Z","v":72844,"vw":74.388479},{"c":74.99,"h":76.56,"l":73.915,"n":3368,"o":74.23,"t":"2025-08-18T04:00:00Z","v":137781,"vw":75.18282},{"c":70.88,"h":75.28,"l":70.46,"n":4022,"o":75.07,"t":"2025-08-19T04:00:00Z","v":207762,"vw":72.012055},{"c":70.96,"h":72.99,"l":70.27,"n":3326,"o":70.75,"t":"2025-08-20T04:00:00Z","v":142661,"vw":71.336714},{"c":71.22,"h":72.8255,"l":70.23,"n":3456,"o":71.04,"t":"2025-08-21T04:00:00Z","v":141974,"vw":71.236863},{"c":70.49,"h":73.5,"l":70.01,"n":6625,"o":71.58,"t":"2025-08-22T04:00:00Z","v":422131,"vw":71.340238},{"c":66.34,"h":70.44,"l":65.38,"n":11613,"o":70.44,"t":"2025-08-25T04:00:00Z","v":720274,"vw":67.578429},{"c":67.85,"h":68.27,"l":65.6042,"n":5653,"o":65.92,"t":"2025-08-26T04:00:00Z","v":297548,"vw":67.095633},{"c":66.3,"h":68.09,"l":65.8,"n":4836,"o":68.09,"t":"2025-08-27T04:00:00Z","v":274201,"vw":66.51765},{"c":67.89,"h":71.14,"l":66.5,"n":5566,"o":66.5,"t":"2025-08-28T04:00:00Z","v":257517,"vw":68.856043},{"c":67.53,"h":68.5,"l":66.86,"n":3177,"o":67.07,"t":"2025-08-29T04:00:00Z","v":138492,"vw":67.344973},{"c":65.89,"h":66.33,"l":63.73,"n":7805,"o":66.33,"t":"2025-09-02T04:00:00Z","v":454166,"vw":65.024223},{"c":65.92,"h":67.25,"l":65.34,"n":5068,"o":66.13,"t":"2025-09-03T04:00:00Z","v":282603,"vw":66.256558},{"c":68.01,"h":68.01,"l":65.465,"n":5002,"o":65.99,"t":"2025-09-04T04:00:00Z","v":238459,"vw":67.208321},{"c":67.97,"h":69.6,"l":65.56,"n":6853,"o":67.86,"t":"2025-09-05T04:00:00Z","v":361372,"vw":67.959425},{"c":56.62,"h":58.79,"l":55.36,"n":25870,"o":57.53,"t":"2025-09-08T04:00:00Z","v":1939815,"vw":57.072885},{"c":58.79,"h":59.685,"l":57.01,"n":11804,"o":57.15,"t":"2025-09-09T04:00:00Z","v":782631,"vw":58.53214},{"c":62.2,"h":63.24,"l":59.39,"n":9574,"o":59.41,"t":"2025-09-10T04:00:00Z","v":628153,"vw":61.947682},{"c":62.17,"h":63,"l":61.16,"n":6135,"o":62,"t":"2025-09-11T04:00:00Z","v":302135,"vw":62.079004},{"c":59.48,"h":62,"l":58.84,"n":4999,"o":61.29,"t":"2025-09-12T04:00:00Z","v":269003,"vw":59.747546},{"c":59.23,"h":60.49,"l":59.11,"n":6594,"o":59.65,"t":"2025-09-15T04:00:00Z","v":369474,"vw":59.69959},{"c":61.75,"h":61.9999,"l":60.23,"n":5829,"o":60.24,"t":"2025-09-16T04:00:00Z","v":287025,"vw":61.063435},{"c":60.06,"h":62.4037,"l":59.86,"n":4622,"o":61.88,"t":"2025-09-17T04:00:00Z","v":232026,"vw":60.628043},{"c":56.55,"h":60.45,"l":55.88,"n":14644,"o":60.42,"t":"2025-09-18T04:00:00Z","v":861004,"vw":57.592132},{"c":57.44,"h":58,"l":54.95,"n":10208,"o":56.84,"t":"2025-09-19T04:00:00Z","v":771713,"vw":56.561167},{"c":63.71,"h":68.09,"l":62.08,"n":9961,"o":63.1,"t":"2025-09-22T04:00:00Z","v":615280,"vw":63.986336},{"c":64.79,"h":66.23,"l":63.4108,"n":7938,"o":64.65,"t":"2025-09-23T04:00:00Z","v":362679,"vw":64.990487},{"c":66.15,"h":69.55,"l":65.42,"n":7441,"o":68.65,"t":"2025-09-24T04:00:00Z","v":372034,"vw":66.806197},{"c":63.94,"h":65.5,"l":62.98,"n":4609,"o":65,"t":"2025-09-25T04:00:00Z","v":238696,"vw":63.823777},{"c":61.88,"h":66.39,"l":61.71,"n":7566,"o":64.42,"t":"2025-09-26T04:00:00Z","v":407351,"vw":63.485374},{"c":60.4,"h":62.57,"l":60.3,"n":6146,"o":62.01,"t":"2025-09-29T04:00:00Z","v":296697,"vw":61.205907},{"c":60.06,"h":60.69,"l":58.7,"n":7854,"o":60.25,"t":"2025-09-30T04:00:00Z","v":505358,"vw":59.686639},{"c":58.25,"h":60.11,"l":58.13,"n":8664,"o":60,"t":"2025-10-01T04:00:00Z","v":506264,"vw":59.382811},{"c":60.61,"h":60.61,"l":57.14,"n":7345,"o":57.99,"t":"2025-10-02T04:00:00Z","v":453390,"vw":59.09476},{"c":60.8,"h":61.45,"l":59.61,"n":3977,"o":61.01,"t":"2025-10-03T04:00:00Z","v":213349,"vw":60.443698},{"c":60.52,"h":61.598,"l":59.85,"n":3656,"o":61.5,"t":"2025-10-06T04:00:00Z","v":155233,"vw":60.455702},{"c":59.99,"h":60.9,"l":59.15,"n":3576,"o":60.5,"t":"2025-10-07T04:00:00Z","v":175448,"vw":60.033067},{"c":61.05,"h":61.225,"l":59.33,"n":3930,"o":60.21,"t":"2025-10-08T04:00:00Z","v":199324,"vw":60.071563},{"c":65.57,"h":66.4,"l":60.44,"n":8560,"o":60.57,"t":"2025-10-09T04:00:00Z","v":485319,"vw":64.915544},{"c":63.46,"h":66.91,"l":62.49,"n":5177,"o":66.91,"t":"2025-10-10T04:00:00Z","v":259512,"vw":64.006435},{"c":67.88,"h":68.7,"l":64.1178,"n":5934,"o":64.5,"t":"2025-10-13T04:00:00Z","v":336608,"vw":67.653846},{"c":63.94,"h":69.88,"l":62.589,"n":7658,"o":66.83,"t":"2025-10-14T04:00:00Z","v":515438,"vw":65.51286},{"c":65.92,"h":68.28,"l":64.7,"n":7718,"o":65.5,"t":"2025-10-15T04:00:00Z","v":436016,"vw":66.416495},{"c":64.81,"h":66.73,"l":63.92,"n":6323,"o":66.73,"t":"2025-10-16T04:00:00Z","v":354920,"vw":65.403446},{"c":63.59,"h":65.51,"l":63.28,"n":4546,"o":64.01,"t":"2025-10-17T04:00:00Z","v":218931,"vw":63.894841},{"c":60.23,"h":64.8,"l":60.009,"n":5217,"o":63.34,"t":"2025-10-20T04:00:00Z","v":289207,"vw":61.76424},{"c":59.3,"h":62.24,"l":59.2,"n":7074,"o":60.62,"t":"2025-10-21T04:00:00Z","v":428750,"vw":60.199748},{"c":60.24,"h":60.72,"l":58.5,"n":7677,"o":59,"t":"2025-10-22T04:00:00Z","v":498497,"vw":59.114797},{"c":62.47,"h":63.89,"l":60.53,"n":8513,"o":60.75,"t":"2025-10-23T04:00:00Z","v":433871,"vw":62.641638},{"c":62.62,"h":64.36,"l":62.47,"n":4398,"o":63.4,"t":"2025-10-24T04:00:00Z","v":222182,"vw":63.100266},{"c":77.49,"h":87.5414,"l":76,"n":29444,"o":81.365,"t":"2025-10-27T04:00:00Z","v":2059042,"vw":80.359409},{"c":78.14,"h":80.42,"l":74.02,"n":10370,"o":76.6,"t":"2025-10-28T04:00:00Z","v":611831,"vw":77.769527},{"c":82.46,"h":84.07,"l":79.09,"n":16065,"o":80.09,"t":"2025-10-29T04:00:00Z","v":687596,"vw":82.526739},{"c":80.98,"h":82.19,"l":79.51,"n":6944,"o":81.09,"t":"2025-10-30T04:00:00Z","v":362850,"vw":80.864166},{"c":85.8,"h":88.37,"l":81.76,"n":11255,"o":81.76,"t":"2025-10-31T04:00:00Z","v":674672,"vw":86.361794},{"c":88.58,"h":91.02,"l":86.93,"n":12551,"o":89.81,"t":"2025-11-03T05:00:00Z","v":712478,"vw":89.14681},{"c":87.48,"h":89.7,"l":85,"n":8681,"o":85.97,"t":"2025-11-04T05:00:00Z","v":347223,"vw":88.275621},{"c":87.44,"h":90,"l":86.395,"n":7887,"o":90,"t":"2025-11-05T05:00:00Z","v":360265,"vw":87.968326},{"c":87.1,"h":87.655,"l":85.119,"n":6052,"o":87.46,"t":"2025-11-06T05:00:00Z","v":203337,"vw":86.480677},{"c":86.51,"h":87,"l":82.74,"n":12740,"o":84.71,"t":"2025-11-07T05:00:00Z","v":657975,"vw":85.064958},{"c":87.21,"h":89.45,"l":86.47,"n":6230,"o":88.89,"t":"2025-11-10T05:00:00Z","v":288514,"vw":87.479515},{"c":87.62,"h":89.89,"l":87.24,"n":6488,"o":87.24,"t":"2025-11-11T05:00:00Z","v":266298,"vw":88.810428},{"c":89.06,"h":90.52,"l":87.58,"n":6043,"o":87.63,"t":"2025-11-12T05:00:00Z","v":291380,"vw":89.26847},{"c":86.96,"h":90.9,"l":85.21,"n":5532,"o":89.93,"t":"2025-11-13T05:00:00Z","v":210663,"vw":87.593552},{"c":90.07,"h":91.03,"l":84.58,"n":6638,"o":84.58,"t":"2025-11-14T05:00:00Z","v":272065,"vw":89.627134},{"c":87.77,"h":91,"l":87.4,"n":6742,"o":90.23,"t":"2025-11-17T05:00:00Z","v":224678,"vw":89.074693},{"c":88.88,"h":91.4,"l":85.8142,"n":5677,"o":86.35,"t":"2025-11-18T05:00:00Z","v":199947,"vw":88.968473},{"c":89.31,"h":92.2,"l":88.6,"n":5192,"o":88.95,"t":"2025-11-19T05:00:00Z","v":238537,"vw":90.206838},{"c":87.44,"h":90.63,"l":86.33,"n":4580,"o":90.5,"t":"2025-11-20T05:00:00Z","v":164094,"vw":88.242548},{"c":85.39,"h":87,"l":83.04,"n":5692,"o":86.69,"t":"2025-11-21T05:00:00Z","v":187556,"vw":84.901984},{"c":86.29,"h":86.41,"l":82.87,"n":3379,"o":84.57,"t":"2025-11-24T05:00:00Z","v":167838,"vw":85.236736},{"c":85.86,"h":87.27,"l":83.48,"n":4357,"o":85.21,"t":"2025-11-25T05:00:00Z","v":183495,"vw":85.277162},{"c":88.78,"h":89.64,"l":87.29,"n":3965,"o":87.5,"t":"2025-11-26T05:00:00Z","v":169836,"vw":88.575916},{"c":90.67,"h":91.02,"l":89.08,"n":2695,"o":90,"t":"2025-11-28T05:00:00Z","v":113467,"vw":90.139794},{"c":90.21,"h":90.88,"l":89.04,"n":4329,"o":89.2,"t":"2025-12-01T05:00:00Z","v":175474,"vw":90.058191},{"c":89.36,"h":91.5,"l":89.01,"n":4173,"o":90.3,"t":"2025-12-02T05:00:00Z","v":193528,"vw":90.257193},{"c":92.27,"h":93.33,"l":89.63,"n":3665,"o":89.63,"t":"2025-12-03T05:00:00Z","v":145332,"vw":91.6775},{"c":91.15,"h":94.41,"l":90.58,"n":4131,"o":94,"t":"2025-12-04T05:00:00Z","v":145401,"vw":92.599641},{"c":90.46,"h":94.5,"l":89.71,"n":4882,"o":93.95,"t":"2025-12-05T05:00:00Z","v":204277,"vw":92.250469},{"c":90.66,"h":91.12,"l":89.35,"n":2793,"o":90.56,"t":"2025-12-08T05:00:00Z","v":73317,"vw":90.314524},{"c":89.5,"h":91.1043,"l":88.7,"n":2795,"o":90.23,"t":"2025-12-09T05:00:00Z","v":83419,"vw":89.697514},{"c":90.87,"h":93.295,"l":89.5,"n":4877,"o":89.5,"t":"2025-12-10T05:00:00Z","v":214262,"vw":91.461271},{"c":89.89,"h":92.015,"l":87.77,"n":3379,"o":89.16,"t":"2025-12-11T05:00:00Z","v":90629,"vw":89.621733},{"c":88.41,"h":90.805,"l":87.71,"n":3112,"o":90,"t":"2025-12-12T05:00:00Z","v":96182,"vw":89.027932},{"c":89.41,"h":90.32,"l":87.77,"n":3141,"o":88.97,"t":"2025-12-15T05:00:00Z","v":102731,"vw":89.168211},{"c":88.4,"h":89.53,"l":86.41,"n":3289,"o":88.81,"t":"2025-12-16T05:00:00Z","v":108598,"vw":87.816399},{"c":87.23,"h":90.015,"l":87,"n":3212,"o":89.84,"t":"2025-12-17T05:00:00Z","v":131922,"vw":88.322826},{"c":89,"h":91.38,"l":87.81,"n":3727,"o":87.81,"t":"2025-12-18T05:00:00Z","v":144399,"vw":89.681006},{"c":89.65,"h":90.17,"l":88.38,"n":2982,"o":89.78,"t":"2025-12-19T05:00:00Z","v":106338,"vw":89.206835},{"c":88.51,"h":90.33,"l":87.94,"n":3366,"o":90.33,"t":"2025-12-22T05:00:00Z","v":99679,"vw":88.970823},{"c":88.91,"h":90.1,"l":88.17,"n":3099,"o":88.48,"t":"2025-12-23T05:00:00Z","v":108809,"vw":88.937288},{"c":89.32,"h":90.135,"l":87.2361,"n":1026,"o":89.11,"t":"2025-12-24T05:00:00Z","v":49866,"vw":88.617369},{"c":89.23,"h":90.165,"l":88.54,"n":3006,"o":89.23,"t":"2025-12-26T05:00:00Z","v":68769,"vw":89.154105},{"c":87.68,"h":90.0033,"l":87.24,"n":4148,"o":89.08,"t":"2025-12-29T05:00:00Z","v":137560,"vw":88.349934},{"c":87.59,"h":88.4899,"l":86.3,"n":4256,"o":87.94,"t":"2025-12-30T05:00:00Z","v":136613,"vw":87.174095},{"c":88.51,"h":88.92,"l":86.26,"n":3136,"o":87.5,"t":"2025-12-31T05:00:00Z","v":131780,"vw":88.148568},{"c":88.01,"h":89.4925,"l":86.55,"n":3153,"o":88.44,"t":"2026-01-02T05:00:00Z","v":113419,"vw":87.77913},{"c":87.79,"h":88.42,"l":86.22,"n":3655,"o":88.42,"t":"2026-01-05T05:00:00Z","v":163055,"vw":87.095211},{"c":84.21,"h":88.36,"l":83.795,"n":4526,"o":87.87,"t":"2026-01-06T05:00:00Z","v":196350,"vw":85.887379},{"c":81.18,"h":84.21,"l":80.77,"n":5212,"o":84.21,"t":"2026-01-07T05:00:00Z","v":200980,"vw":81.854119},{"c":83.22,"h":83.8,"l":80.58,"n":4625,"o":80.68,"t":"2026-01-08T05:00:00Z","v":202075,"vw":82.75238},{"c":83.46,"h":83.89,"l":81.405,"n":3818,"o":83.4,"t":"2026-01-09T05:00:00Z","v":163789,"vw":82.737237},{"c":82.55,"h":84.55,"l":81.42,"n":3834,"o":82.71,"t":"2026-01-12T05:00:00Z","v":141417,"vw":82.569031},{"c":82.19,"h":84.4,"l":81.51,"n":5203,"o":82.4,"t":"2026-01-13T05:00:00Z","v":207749,"vw":82.834873},{"c":80.34,"h":83.87,"l":80.34,"n":3594,"o":82.03,"t":"2026-01-14T05:00:00Z","v":170272,"vw":81.812558},{"c":78.84,"h":81.06,"l":78.11,"n":5601,"o":80.56,"t":"2026-01-15T05:00:00Z","v":255814,"vw":79.060899},{"c":79.68,"h":81.2699,"l":78.67,"n":3721,"o":79,"t":"2026-01-16T05:00:00Z","v":162888,"vw":79.864806},{"c":80.91,"h":81.83,"l":77.15,"n":4839,"o":78,"t":"2026-01-20T05:00:00Z","v":203778,"vw":80.582262},{"c":83.42,"h":83.86,"l":80.0801,"n":6089,"o":81.78,"t":"2026-01-21T05:00:00Z","v":318508,"vw":81.984555},{"c":83.31,"h":84.73,"l":82.24,"n":4764,"o":83.73,"t":"2026-01-22T05:00:00Z","v":231655,"vw":83.328284},{"c":84.09,"h":84.96,"l":82.95,"n":4731,"o":84.04,"t":"2026-01-23T05:00:00Z","v":206945,"vw":84.040594},{"c":85.73,"h":87.47,"l":84,"n":5264,"o":84.14,"t":"2026-01-26T05:00:00Z","v":175174,"vw":85.688084},{"c":89.23,"h":89.74,"l":85.78,"n":6678,"o":85.78,"t":"2026-01-27T05:00:00Z","v":305119,"vw":87.943989},{"c":88.61,"h":90.27,"l":87.005,"n":7308,"o":89.66,"t":"2026-01-28T05:00:00Z","v":299204,"vw":88.270672},{"c":88.49,"h":90.02,"l":86.03,"n":6444,"o":89.36,"t":"2026-01-29T05:00:00Z","v":261062,"vw":88.128131},{"c":86.64,"h":89.02,"l":86.12,"n":3850,"o":87.25,"t":"2026-01-30T05:00:00Z","v":125864,"vw":87.37277},{"c":85.35,"h":86.63,"l":83.5,"n":4134,"o":85.78,"t":"2026-02-02T05:00:00Z","v":170620,"vw":85.191767},{"c":83.98,"h":85.65,"l":81.22,"n":4575,"o":84.97,"t":"2026-02-03T05:00:00Z","v":201460,"vw":83.915633},{"c":83.52,"h":84.07,"l":81.38,"n":5571,"o":84.07,"t":"2026-02-04T05:00:00Z","v":201714,"vw":82.697514},{"c":81.85,"h":83.69,"l":80.515,"n":4717,"o":82.51,"t":"2026-02-05T05:00:00Z","v":141088,"vw":81.659882},{"c":83.15,"h":83.9999,"l":82.43,"n":4074,"o":83,"t":"2026-02-06T05:00:00Z","v":139739,"vw":83.116819},{"c":83.43,"h":84.2,"l":81.3,"n":4659,"o":83.81,"t":"2026-02-09T05:00:00Z","v":174485,"vw":82.828906},{"c":86,"h":87.92,"l":82.725,"n":4588,"o":83.81,"t":"2026-02-10T05:00:00Z","v":160249,"vw":85.052591},{"c":85.84,"h":87.5935,"l":84.8401,"n":4841,"o":87.33,"t":"2026-02-11T05:00:00Z","v":188099,"vw":85.754829},{"c":81.64,"h":86.5025,"l":81.12,"n":4382,"o":86.33,"t":"2026-02-12T05:00:00Z","v":142271,"vw":82.823753},{"c":81.42,"h":83.075,"l":80.76,"n":4632,"o":82.08,"t":"2026-02-13T05:00:00Z","v":164952,"vw":81.985069},{"c":80.24,"h":81.31,"l":78.01,"n":3570,"o":81.31,"t":"2026-02-17T05:00:00Z","v":148171,"vw":79.900941},{"c":79.84,"h":80.9,"l":78.56,"n":6006,"o":80.29,"t":"2026-02-18T05:00:00Z","v":254310,"vw":79.785108},{"c":83.57,"h":83.8,"l":80,"n":5527,"o":80.1,"t":"2026-02-19T05:00:00Z","v":245602,"vw":81.930818},{"c":83.04,"h":84.24,"l":80.84,"n":7789,"o":83.61,"t":"2026-02-20T05:00:00Z","v":370275,"vw":82.502078},{"c":80.03,"h":83.05,"l":79.01,"n":5778,"o":82.97,"t":"2026-02-23T05:00:00Z","v":271424,"vw":80.238416},{"c":81.43,"h":82.05,"l":79.68,"n":3762,"o":80.88,"t":"2026-02-24T05:00:00Z","v":149422,"vw":80.680471},{"c":81.18,"h":81.8299,"l":79.58,"n":3524,"o":81.62,"t":"2026-02-25T05:00:00Z","v":142588,"vw":80.778309},{"c":79.31,"h":81.05,"l":78.015,"n":3762,"o":80.47,"t":"2026-02-26T05:00:00Z","v":147645,"vw":79.274706},{"c":77.78,"h":79.01,"l":76.479,"n":6168,"o":78.48,"t":"2026-02-27T05:00:00Z","v":453982,"vw":77.476544},{"c":78.48,"h":79.76,"l":77.3001,"n":8061,"o":77.74,"t":"2026-03-02T05:00:00Z","v":420333,"vw":78.539952},{"c":75.26,"h":78.96,"l":69.34,"n":9042,"o":78.01,"t":"2026-03-03T05:00:00Z","v":512067,"vw":74.779702},{"c":77.39,"h":77.92,"l":75.32,"n":4487,"o":77.21,"t":"2026-03-04T05:00:00Z","v":221912,"vw":76.64166},{"c":78.59,"h":78.59,"l":75.615,"n":4753,"o":76.58,"t":"2026-03-05T05:00:00Z","v":228576,"vw":77.255524},{"c":78.94,"h":81.25,"l":77.18,"n":4739,"o":77.41,"t":"2026-03-06T05:00:00Z","v":237338,"vw":79.515826},{"c":79.43,"h":80.8999,"l":78.08,"n":3442,"o":79.12,"t":"2026-03-09T04:00:00Z","v":185000,"vw":79.25155},{"c":82.91,"h":84.385,"l":79.2643,"n":5547,"o":79.7,"t":"2026-03-10T04:00:00Z","v":310081,"vw":82.993063},{"c":84.7,"h":85.6189,"l":82.56,"n":4553,"o":82.83,"t":"2026-03-11T04:00:00Z","v":219589,"vw":84.119727},{"c":82.31,"h":87.24,"l":82.2,"n":5741,"o":87.24,"t":"2026-03-12T04:00:00Z","v":272953,"vw":83.797264},{"c":81.03,"h":84.2,"l":80.6,"n":4963,"o":82.71,"t":"2026-03-13T04:00:00Z","v":170393,"vw":81.739441},{"c":80.21,"h":82.76,"l":77.54,"n":4768,"o":81.27,"t":"2026-03-16T04:00:00Z","v":191598,"vw":80.331695},{"c":84.29,"h":84.495,"l":80.81,"n":6596,"o":81,"t":"2026-03-17T04:00:00Z","v":255607,"vw":82.724755},{"c":85.23,"h":86.59,"l":83.95,"n":4521,"o":84.63,"t":"2026-03-18T04:00:00Z","v":197103,"vw":85.206547},{"c":86.61,"h":87.24,"l":83.515,"n":11192,"o":84.63,"t":"2026-03-19T04:00:00Z","v":576666,"vw":85.463806},{"c":84.1,"h":87.67,"l":83.4,"n":7252,"o":86.39,"t":"2026-03-20T04:00:00Z","v":302262,"vw":84.96661},{"c":83.65,"h":84.845,"l":82.66,"n":4301,"o":83.53,"t":"2026-03-23T04:00:00Z","v":180767,"vw":83.763906},{"c":84.89,"h":85.42,"l":82.5301,"n":4357,"o":83.3,"t":"2026-03-24T04:00:00Z","v":164863,"vw":84.786683},{"c":85.85,"h":86.44,"l":83.43,"n":4750,"o":85.86,"t":"2026-03-25T04:00:00Z","v":215482,"vw":85.192331},{"c":84.22,"h":86.83,"l":83.59,"n":4705,"o":85.2,"t":"2026-03-26T04:00:00Z","v":215572,"vw":84.699474},{"c":83.92,"h":85.6,"l":83.01,"n":5905,"o":84.48,"t":"2026-03-27T04:00:00Z","v":250377,"vw":84.489771},{"c":86.85,"h":88.22,"l":85.17,"n":5533,"o":85.26,"t":"2026-03-30T04:00:00Z","v":242520,"vw":87.031405},{"c":88.5,"h":90.3,"l":87.02,"n":9675,"o":87.97,"t":"2026-03-31T04:00:00Z","v":512599,"vw":88.66433},{"c":87.18,"h":88.55,"l":85.4393,"n":7359,"o":88.51,"t":"2026-04-01T04:00:00Z","v":437886,"vw":86.663313},{"c":89.25,"h":89.971,"l":85.87,"n":5641,"o":86.26,"t":"2026-04-02T04:00:00Z","v":196864,"vw":88.219533},{"c":88.48,"h":89.56,"l":86.17,"n":6643,"o":89.21,"t":"2026-04-06T04:00:00Z","v":289480,"vw":88.073069},{"c":87.78,"h":89.47,"l":86.825,"n":4823,"o":88.66,"t":"2026-04-07T04:00:00Z","v":283938,"vw":87.785698},{"c":87.75,"h":87.77,"l":84.18,"n":5607,"o":85.66,"t":"2026-04-08T04:00:00Z","v":231645,"vw":86.42315},{"c":86.6,"h":89.03,"l":86.51,"n":5431,"o":88,"t":"2026-04-09T04:00:00Z","v":227863,"vw":87.365062},{"c":87.28,"h":88.1599,"l":86.28,"n":2920,"o":86.28,"t":"2026-04-10T04:00:00Z","v":101283,"vw":87.30871},{"c":86.71,"h":89.115,"l":86.64,"n":4420,"o":87.58,"t":"2026-04-13T04:00:00Z","v":198461,"vw":87.753534},{"c":83.35,"h":86.87,"l":83.2,"n":4849,"o":86.77,"t":"2026-04-14T04:00:00Z","v":222315,"vw":84.800147},{"c":82.09,"h":83.94,"l":81.81,"n":5986,"o":83.59,"t":"2026-04-15T04:00:00Z","v":250803,"vw":82.438215},{"c":82.55,"h":84.015,"l":82.15,"n":3610,"o":82.15,"t":"2026-04-16T04:00:00Z","v":173466,"vw":83.058763},{"c":80.81,"h":81.975,"l":79.79,"n":7815,"o":81.73,"t":"2026-04-17T04:00:00Z","v":343569,"vw":80.436987},{"c":81.93,"h":83.15,"l":80.5,"n":5106,"o":81.31,"t":"2026-04-20T04:00:00Z","v":188181,"vw":81.681852},{"c":83.01,"h":83.6,"l":80.695,"n":5536,"o":81.18,"t":"2026-04-21T04:00:00Z","v":206321,"vw":82.452379},{"c":82.66,"h":83.89,"l":82.32,"n":5047,"o":82.83,"t":"2026-04-22T04:00:00Z","v":246505,"vw":82.910726},{"c":82.9,"h":84.08,"l":82.3,"n":4446,"o":82.45,"t":"2026-04-23T04:00:00Z","v":158427,"vw":83.24905},{"c":80.56,"h":83,"l":80.53,"n":5906,"o":82.28,"t":"2026-04-24T04:00:00Z","v":212009,"vw":81.474151},{"c":80.6,"h":82.57,"l":80.2,"n":4920,"o":80.89,"t":"2026-04-27T04:00:00Z","v":235219,"vw":80.98072},{"c":82.16,"h":82.66,"l":80.78,"n":4812,"o":80.78,"t":"2026-04-28T04:00:00Z","v":199798,"vw":81.806203},{"c":82.79,"h":83.2,"l":80.36,"n":7443,"o":82.25,"t":"2026-04-29T04:00:00Z","v":306772,"vw":81.808435},{"c":82.87,"h":83.99,"l":80.86,"n":7295,"o":82.49,"t":"2026-04-30T04:00:00Z","v":295232,"vw":82.169832},{"c":79.25,"h":83.24,"l":78.01,"n":8019,"o":83.24,"t":"2026-05-01T04:00:00Z","v":382071,"vw":79.510347},{"c":80.41,"h":81.54,"l":79.22,"n":5892,"o":79.22,"t":"2026-05-04T04:00:00Z","v":277155,"vw":80.5647},{"c":78.77,"h":82.38,"l":78.32,"n":7481,"o":81.36,"t":"2026-05-05T04:00:00Z","v":334134,"vw":79.593008},{"c":83.4,"h":83.49,"l":78.01,"n":7810,"o":79,"t":"2026-05-06T04:00:00Z","v":397258,"vw":81.237791},{"c":82.5,"h":82.78,"l":80.33,"n":5124,"o":82,"t":"2026-05-07T04:00:00Z","v":275788,"vw":81.730579},{"c":78.72,"h":82.87,"l":78.295,"n":6371,"o":82.87,"t":"2026-05-08T04:00:00Z","v":379293,"vw":79.499227},{"c":81.9,"h":82.61,"l":79.35,"n":5191,"o":80.01,"t":"2026-05-11T04:00:00Z","v":272337,"vw":81.211275},{"c":82.4,"h":82.67,"l":80.34,"n":3790,"o":81.28,"t":"2026-05-12T04:00:00Z","v":167050,"vw":81.408221},{"c":79.95,"h":82.3,"l":79.185,"n":4784,"o":82.3,"t":"2026-05-13T04:00:00Z","v":200513,"vw":80.230899},{"c":80.25,"h":81.33,"l":79.469,"n":3752,"o":80.24,"t":"2026-05-14T04:00:00Z","v":161496,"vw":80.407483},{"c":79.36,"h":80.985,"l":78.77,"n":4881,"o":80,"t":"2026-05-15T04:00:00Z","v":240654,"vw":79.668184},{"c":82.77,"h":83.145,"l":78.0101,"n":5100,"o":79.35,"t":"2026-05-18T04:00:00Z","v":273576,"vw":81.179504},{"c":82.41,"h":84.0525,"l":81.375,"n":5413,"o":82.34,"t":"2026-05-19T04:00:00Z","v":235225,"vw":82.521699},{"c":79.44,"h":83.01,"l":79.43,"n":5689,"o":82.62,"t":"2026-05-20T04:00:00Z","v":300771,"vw":80.896752},{"c":81.71,"h":82.36,"l":79.51,"n":4261,"o":80.73,"t":"2026-05-21T04:00:00Z","v":229166,"vw":81.047824},{"c":80.68,"h":82.61,"l":79.9025,"n":2709,"o":81.71,"t":"2026-05-22T04:00:00Z","v":96494,"vw":80.914345},{"c":81.08,"h":81.89,"l":79.395,"n":4714,"o":80.74,"t":"2026-05-26T04:00:00Z","v":203222,"vw":80.626484},{"c":83.61,"h":84.84,"l":79.395,"n":8436,"o":80.57,"t":"2026-05-27T04:00:00Z","v":458480,"vw":83.002565},{"c":84.09,"h":85.8,"l":82.97,"n":5901,"o":83.37,"t":"2026-05-28T04:00:00Z","v":323762,"vw":83.906298},{"c":85.25,"h":85.8933,"l":83.08,"n":5991,"o":84.09,"t":"2026-05-29T04:00:00Z","v":339386,"vw":84.936484},{"c":87.62,"h":89.29,"l":84.23,"n":8104,"o":85.92,"t":"2026-06-01T04:00:00Z","v":367145,"vw":88.298276},{"c":85.73,"h":87.52,"l":85.46,"n":5061,"o":87.52,"t":"2026-06-02T04:00:00Z","v":194212,"vw":86.043311},{"c":84.15,"h":86.79,"l":84,"n":6058,"o":85.31,"t":"2026-06-03T04:00:00Z","v":269690,"vw":85.693637},{"c":84.53,"h":85.8,"l":83.065,"n":3454,"o":83.99,"t":"2026-06-04T04:00:00Z","v":153219,"vw":84.687657},{"c":81.92,"h":84.64,"l":81.04,"n":3847,"o":84.64,"t":"2026-06-05T04:00:00Z","v":135234,"vw":82.454166},{"c":82.47,"h":83.88,"l":81.5,"n":4227,"o":83.12,"t":"2026-06-08T04:00:00Z","v":238909,"vw":82.632218},{"c":82.55,"h":84.07,"l":81.545,"n":2964,"o":82.05,"t":"2026-06-09T04:00:00Z","v":140311,"vw":82.6194},{"c":83.6,"h":85.22,"l":81.25,"n":4122,"o":81.5,"t":"2026-06-10T04:00:00Z","v":189013,"vw":83.626306},{"c":88.33,"h":90.195,"l":84.36,"n":7645,"o":84.45,"t":"2026-06-11T04:00:00Z","v":446156,"vw":88.991313},{"c":88.48,"h":89.3852,"l":87.46,"n":4203,"o":88.33,"t":"2026-06-12T04:00:00Z","v":173031,"vw":88.456278},{"c":87,"h":88.3399,"l":85.6543,"n":1872,"o":87.72,"t":"2026-06-15T04:00:00Z","v":86164,"vw":87.077058},{"c":85.72,"h":89.07,"l":84.79,"n":5281,"o":87.2,"t":"2026-06-16T04:00:00Z","v":350074,"vw":85.952634},{"c":86,"h":88.77,"l":85.32,"n":4431,"o":85.99,"t":"2026-06-17T04:00:00Z","v":174715,"vw":86.607372},{"c":86.58,"h":87.265,"l":85.5401,"n":3245,"o":86.81,"t":"2026-06-18T04:00:00Z","v":171552,"vw":86.480867},{"c":84.53,"h":87.99,"l":84.01,"n":4875,"o":85.68,"t":"2026-06-22T04:00:00Z","v":203019,"vw":84.860691},{"c":82.45,"h":84.1,"l":81.77,"n":4627,"o":83.52,"t":"2026-06-23T04:00:00Z","v":138538,"vw":82.712764},{"c":79.89,"h":82.585,"l":79.2,"n":5969,"o":81.94,"t":"2026-06-24T04:00:00Z","v":342233,"vw":79.922939},{"c":79.93,"h":80.705,"l":78.5699,"n":3615,"o":79.86,"t":"2026-06-25T04:00:00Z","v":162071,"vw":80.135199},{"c":80.78,"h":81.2,"l":79.25,"n":3262,"o":79.72,"t":"2026-06-26T04:00:00Z","v":132385,"vw":80.467141},{"c":81.9,"h":83.9999,"l":80.8907,"n":3203,"o":81.86,"t":"2026-06-29T04:00:00Z","v":156673,"vw":81.894686},{"c":82.13,"h":83.88,"l":81.305,"n":4516,"o":82.66,"t":"2026-06-30T04:00:00Z","v":195814,"vw":82.269001},{"c":79.95,"h":82.4925,"l":78.97,"n":5409,"o":80.92,"t":"2026-07-01T04:00:00Z","v":349887,"vw":80.08586},{"c":80.58,"h":82.3699,"l":79.88,"n":4024,"o":79.88,"t":"2026-07-02T04:00:00Z","v":142665,"vw":81.106887},{"c":82.35,"h":83.4,"l":80.51,"n":4298,"o":81.01,"t":"2026-07-06T04:00:00Z","v":172649,"vw":81.782043},{"c":82.43,"h":82.995,"l":81.02,"n":3254,"o":81.62,"t":"2026-07-07T04:00:00Z","v":108726,"vw":81.982745},{"c":82.46,"h":84.2499,"l":81.95,"n":3326,"o":82.62,"t":"2026-07-08T04:00:00Z","v":109002,"vw":82.901575},{"c":81.21,"h":82.835,"l":80.71,"n":2161,"o":82.09,"t":"2026-07-09T04:00:00Z","v":103502,"vw":81.205831},{"c":83,"h":83.23,"l":81.73,"n":2300,"o":81.73,"t":"2026-07-10T04:00:00Z","v":64099,"vw":82.666643},{"c":83.43,"h":84.8,"l":81.585,"n":2605,"o":83.29,"t":"2026-07-13T04:00:00Z","v":106484,"vw":83.943609},{"c":84.11,"h":84.69,"l":82.97,"n":2613,"o":84.11,"t":"2026-07-14T04:00:00Z","v":82351,"vw":83.811067},{"c":83.59,"h":84.79,"l":82.405,"n":3105,"o":84.79,"t":"2026-07-15T04:00:00Z","v":102793,"vw":83.455431},{"c":81.76,"h":83.89,"l":80.51,"n":3889,"o":83.89,"t":"2026-07-16T04:00:00Z","v":148937,"vw":81.711353},{"c":81.91,"h":82.82,"l":81.46,"n":2919,"o":81.88,"t":"2026-07-17T04:00:00Z","v":115868,"vw":81.948533},{"c":84.05,"h":84.37,"l":81.61,"n":3569,"o":82.13,"t":"2026-07-20T04:00:00Z","v":106224,"vw":83.527848},{"c":87.35,"h":88.01,"l":84.68,"n":5615,"o":84.73,"t":"2026-07-21T04:00:00Z","v":230311,"vw":87.014658},{"c":89.39,"h":89.855,"l":87.3801,"n":5331,"o":87.72,"t":"2026-07-22T04:00:00Z","v":188647,"vw":88.774817},{"c":88.93,"h":90.05,"l":87.94,"n":4481,"o":89.87,"t":"2026-07-23T04:00:00Z","v":226502,"vw":89.010128},{"c":86.26,"h":89.9902,"l":85.835,"n":3325,"o":88.49,"t":"2026-07-24T04:00:00Z","v":152708,"vw":87.159257},{"c":85.71,"h":86.59,"l":85.12,"n":4403,"o":86.21,"t":"2026-07-27T04:00:00Z","v":164383,"vw":85.689963},{"c":84.89,"h":88.5,"l":83.725,"n":3888,"o":87.04,"t":"2026-07-28T04:00:00Z","v":157820,"vw":84.708739},{"c":85.01,"h":88,"l":83.65,"n":4308,"o":85.35,"t":"2026-07-29T04:00:00Z","v":222922,"vw":84.868861},{"c":88.69,"h":89.02,"l":85.57,"n":3438,"o":85.8,"t":"2026-07-30T04:00:00Z","v":162410,"vw":87.68618},{"c":88.32,"h":89.95,"l":86.67,"n":3776,"o":89.95,"t":"2026-07-31T04:00:00Z","v":152319,"vw":88.032241},{"c":86.72,"h":88.08,"l":86.37,"n":3993,"o":87.01,"t":"2026-08-03T04:00:00Z","v":189432,"vw":86.981998},{"c":84.79,"h":87.01,"l":83.92,"n":5406,"o":87.01,"t":"2026-08-04T04:00:00Z","v":211119,"vw":84.804763},{"c":83.83,"h":85.42,"l":83.01,"n":4336,"o":83.01,"t":"2026-08-05T04:00:00Z","v":194872,"vw":84.320702},{"c":82.85,"h":85.24,"l":82.23,"n":3615,"o":84.07,"t":"2026-08-06T04:00:00Z","v":130191,"vw":83.522003},{"c":82.36,"h":83.65,"l":81.4,"n":3996,"o":82.65,"t":"2026-08-07T04:00:00Z","v":156655,"vw":82.21437},{"c":82.71,"h":82.88,"l":81.35,"n":4446,"o":82.05,"t":"2026-08-10T04:00:00Z","v":211823,"vw":82.124204},{"c":79.81,"h":84.2972,"l":79.17,"n":5472,"o":83.17,"t":"2026-08-11T04:00:00Z","v":224323,"vw":80.498912},{"c":79.41,"h":81.03,"l":79.06,"n":3818,"o":81.03,"t":"2026-08-12T04:00:00Z","v":146922,"vw":79.844601},{"c":79.11,"h":80.453,"l":78.09,"n":3469,"o":79.45,"t":"2026-08-13T04:00:00Z","v":126557,"vw":78.838145},{"c":78.93,"h":80.2,"l":78.05,"n":3343,"o":79.47,"t":"2026-08-14T04:00:00Z","v":117594,"vw":78.97396},{"c":79.86,"h":80.26,"l":78.2,"n":4483,"o":78.99,"t":"2026-08-17T04:00:00Z","v":179469,"vw":79.369939},{"c":79,"h":80.63,"l":78.06,"n":3840,"o":80.63,"t":"2026-08-18T04:00:00Z","v":163973,"vw":78.783974},{"c":79.24,"h":80.54,"l":78.93,"n":5205,"o":79.59,"t":"2026-08-19T04:00:00Z","v":224230,"vw":79.362648},{"c":79.39,"h":81.3815,"l":79.06,"n":3581,"o":80.09,"t":"2026-08-20T04:00:00Z","v":163291,"vw":79.707688},{"c":79.52,"h":81.1,"l":78.6,"n":3970,"o":80.35,"t":"2026-08-21T04:00:00Z","v":135613,"vw":79.931639},{"c":80.56,"h":81,"l":78.31,"n":3267,"o":78.89,"t":"2026-08-24T04:00:00Z","v":133373,"vw":80.146805},{"c":79.76,"h":81.2358,"l":78.5501,"n":6370,"o":80.5,"t":"2026-08-25T04:00:00Z","v":257642,"vw":79.405392},{"c":80.72,"h":80.82,"l":79.405,"n":4293,"o":80.15,"t":"2026-08-26T04:00:00Z","v":139839,"vw":80.214221},{"c":81.14,"h":81.81,"l":79.91,"n":2639,"o":80.69,"t":"2026-08-27T04:00:00Z","v":97000,"vw":81.106273},{"c":80.45,"h":81.63,"l":80.2205,"n":3306,"o":81.57,"t":"2026-08-28T04:00:00Z","v":143495,"vw":80.713336},{"c":82.32,"h":83.36,"l":81.085,"n":3613,"o":81.11,"t":"2026-08-31T04:00:00Z","v":183206,"vw":82.372532},{"c":84.08,"h":84.5775,"l":82.32,"n":3822,"o":82.33,"t":"2026-09-01T04:00:00Z","v":158541,"vw":83.981824},{"c":86.42,"h":86.688,"l":83.83,"n":4135,"o":83.84,"t":"2026-09-02T04:00:00Z","v":174874,"vw":85.616171},{"c":84.74,"h":87.63,"l":84.2218,"n":4148,"o":87,"t":"2026-09-03T04:00:00Z","v":134273,"vw":85.328124},{"c":84.8,"h":85.64,"l":83.855,"n":2751,"o":84.74,"t":"2026-09-04T04:00:00Z","v":94175,"vw":84.716509},{"c":86.19,"h":86.7258,"l":84.5351,"n":4500,"o":85.79,"t":"2026-09-08T04:00:00Z","v":266310,"vw":85.733977},{"c":85.91,"h":87,"l":85.45,"n":3100,"o":86.94,"t":"2026-09-09T04:00:00Z","v":119671,"vw":86.116347},{"c":88.45,"h":88.6725,"l":85.38,"n":5588,"o":86.16,"t":"2026-09-10T04:00:00Z","v":331393,"vw":87.571437},{"c":86.53,"h":88.83,"l":86.01,"n":21827,"o":88.83,"t":"2026-09-11T04:00:00Z","v":274470,"vw":87.048639},{"c":86.65,"h":88.08,"l":85.86,"n":10979,"o":86.62,"t":"2026-09-14T04:00:00Z","v":324773,"vw":86.929516},{"c":86.81,"h":88.54,"l":85.85,"n":7652,"o":87,"t":"2026-09-15T04:00:00Z","v":288221,"vw":86.823923},{"c":84.11,"h":86.8,"l":83.585,"n":4674,"o":86.8,"t":"2026-09-16T04:00:00Z","v":208873,"vw":84.34904},{"c":83.52,"h":84.805,"l":82.96,"n":4314,"o":84.04,"t":"2026-09-17T04:00:00Z","v":161172,"vw":84.027659},{"c":81.55,"h":83.95,"l":81.1416,"n":5119,"o":83.32,"t":"2026-09-18T04:00:00Z","v":188383,"vw":82.173822},{"c":81.36,"h":82.84,"l":79.9128,"n":4918,"o":81.77,"t":"2026-09-21T04:00:00Z","v":150153,"vw":80.953336},{"c":80.69,"h":81.53,"l":80.21,"n":3515,"o":80.68,"t":"2026-09-22T04:00:00Z","v":115161,"vw":80.885059},{"c":80.33,"h":82,"l":79.6,"n":5040,"o":80.54,"t":"2026-09-23T04:00:00Z","v":118418,"vw":80.822477},{"c":78.67,"h":81.11,"l":78.51,"n":4221,"o":80.3,"t":"2026-09-24T04:00:00Z","v":160800,"vw":79.451262},{"c":77.82,"h":78.55,"l":77.6471,"n":6185,"o":78.05,"t":"2026-09-25T04:00:00Z","v":243537,"vw":78.04886},{"c":76.55,"h":78.37,"l":76.28,"n":4655,"o":78.37,"t":"2026-09-28T04:00:00Z","v":181917,"vw":77.127878},{"c":76.84,"h":77,"l":75,"n":5261,"o":76.22,"t":"2026-09-29T04:00:00Z","v":229374,"vw":76.25281},{"c":77.77,"h":78.99,"l":76.34,"n":4629,"o":77.23,"t":"2026-09-30T04:00:00Z","v":175740,"vw":77.740192},{"c":76.09,"h":78.83,"l":75.98,"n":5429,"o":77.11,"t":"2026-10-01T04:00:00Z","v":231229,"vw":76.453062},{"c":76.39,"h":76.98,"l":75.13,"n":3414,"o":75.98,"t":"2026-10-02T04:00:00Z","v":109062,"vw":76.071355},{"c":79.99,"h":80.4,"l":78.03,"n":5141,"o":79,"t":"2026-10-05T04:00:00Z","v":207241,"vw":79.24678},{"c":81.48,"h":82.99,"l":79.68,"n":5697,"o":80.49,"t":"2026-10-06T04:00:00Z","v":289370,"vw":81.915832},{"c":80.12,"h":81.41,"l":79.8,"n":3400,"o":81.25,"t":"2026-10-07T04:00:00Z","v":105575,"vw":80.58395},{"c":80.68,"h":81.98,"l":79.79,"n":2970,"o":80.12,"t":"2026-10-08T04:00:00Z","v":94878,"vw":80.716898},{"c":80.34,"h":81.72,"l":79.86,"n":2707,"o":80.88,"t":"2026-10-09T04:00:00Z","v":87245,"vw":80.608937},{"c":81.53,"h":81.98,"l":80.43,"n":4449,"o":80.88,"t":"2026-10-12T04:00:00Z","v":110328,"vw":81.292705},{"c":81.34,"h":82.2,"l":80.53,"n":3692,"o":81.27,"t":"2026-10-13T04:00:00Z","v":143264,"vw":81.425862},{"c":80.75,"h":82.355,"l":80.635,"n":4862,"o":81.13,"t":"2026-10-14T04:00:00Z","v":129632,"vw":81.110705},{"c":80.48,"h":81.2,"l":79.34,"n":3944,"o":80.92,"t":"2026-10-15T04:00:00Z","v":127307,"vw":80.552387},{"c":81.1,"h":81.21,"l":80.2,"n":3637,"o":81,"t":"2026-10-16T04:00:00Z","v":148087,"vw":80.747429},{"c":79.7,"h":82.1692,"l":79.24,"n":3575,"o":81.9,"t":"2026-10-19T04:00:00Z","v":119376,"vw":79.969756},{"c":78.07,"h":80.62,"l":77.71,"n":3936,"o":79.6,"t":"2026-10-20T04:00:00Z","v":131611,"vw":78.463945},{"c":77.92,"h":78.91,"l":76.91,"n":4340,"o":78.55,"t":"2026-10-21T04:00:00Z","v":140624,"vw":77.85106},{"c":77.9,"h":78.435,"l":75.64,"n":4171,"o":76.81,"t":"2026-10-22T04:00:00Z","v":146951,"vw":76.881205}],"volatilityBars":[{"c":81.53,"h":81.53,"l":80.68,"n":167,"o":80.68,"t":"2026-09-22T13:30:00Z","v":1699,"vw":80.858194},{"c":81.4,"h":81.4175,"l":80.7001,"n":152,"o":80.7001,"t":"2026-09-22T13:45:00Z","v":3943,"vw":81.026107},{"c":81.32,"h":81.39,"l":81.32,"n":10,"o":81.39,"t":"2026-09-22T14:00:00Z","v":262,"vw":81.355},{"c":81.04,"h":81.32,"l":81.04,"n":79,"o":81.32,"t":"2026-09-22T14:15:00Z","v":2164,"vw":81.173411},{"c":80.21,"h":80.765,"l":80.21,"n":57,"o":80.765,"t":"2026-09-22T14:30:00Z","v":2058,"vw":80.478492},{"c":80.63,"h":80.78,"l":80.225,"n":87,"o":80.23,"t":"2026-09-22T14:45:00Z","v":4175,"vw":80.494417},{"c":80.47,"h":80.7,"l":80.29,"n":55,"o":80.68,"t":"2026-09-22T15:00:00Z","v":2619,"vw":80.496778},{"c":80.77,"h":80.84,"l":80.5,"n":91,"o":80.5,"t":"2026-09-22T15:15:00Z","v":4515,"vw":80.646685},{"c":81.15,"h":81.15,"l":80.805,"n":34,"o":80.805,"t":"2026-09-22T15:30:00Z","v":1170,"vw":80.941202},{"c":81.05,"h":81.175,"l":80.9633,"n":35,"o":81.05,"t":"2026-09-22T15:45:00Z","v":1327,"vw":81.074306},{"c":80.905,"h":81.105,"l":80.65,"n":39,"o":81.09,"t":"2026-09-22T16:00:00Z","v":3077,"vw":80.949567},{"c":80.72,"h":81.0395,"l":80.72,"n":44,"o":80.905,"t":"2026-09-22T16:15:00Z","v":2083,"vw":80.935919},{"c":80.91,"h":81.05,"l":80.72,"n":57,"o":80.72,"t":"2026-09-22T16:30:00Z","v":1989,"vw":80.876507},{"c":80.97,"h":81.08,"l":80.79,"n":109,"o":80.86,"t":"2026-09-22T16:45:00Z","v":6709,"vw":80.842718},{"c":81.005,"h":81.01,"l":80.74,"n":105,"o":80.88,"t":"2026-09-22T17:00:00Z","v":4947,"vw":80.876499},{"c":80.93,"h":80.99,"l":80.92,"n":61,"o":80.955,"t":"2026-09-22T17:15:00Z","v":3230,"vw":80.93671},{"c":80.975,"h":81.01,"l":80.8701,"n":72,"o":80.92,"t":"2026-09-22T17:30:00Z","v":6314,"vw":80.965393},{"c":80.99,"h":81.29,"l":80.97,"n":86,"o":80.97,"t":"2026-09-22T17:45:00Z","v":3334,"vw":81.171169},{"c":81.1,"h":81.235,"l":80.95,"n":44,"o":80.95,"t":"2026-09-22T18:00:00Z","v":2296,"vw":81.058231},{"c":81.08,"h":81.18,"l":80.965,"n":69,"o":81.12,"t":"2026-09-22T18:15:00Z","v":4360,"vw":81.146796},{"c":80.97,"h":81.1,"l":80.96,"n":43,"o":81.08,"t":"2026-09-22T18:30:00Z","v":2207,"vw":80.99156},{"c":81.235,"h":81.235,"l":81.1,"n":22,"o":81.1,"t":"2026-09-22T18:45:00Z","v":586,"vw":81.162308},{"c":81.04,"h":81.255,"l":81.04,"n":70,"o":81.18,"t":"2026-09-22T19:00:00Z","v":4766,"vw":81.108885},{"c":81.07,"h":81.1,"l":81.07,"n":13,"o":81.1,"t":"2026-09-22T19:15:00Z","v":1169,"vw":81.094274},{"c":80.92,"h":81.1467,"l":80.84,"n":102,"o":81.07,"t":"2026-09-22T19:30:00Z","v":3642,"vw":80.953068},{"c":80.69,"h":80.98,"l":80.61,"n":581,"o":80.935,"t":"2026-09-22T19:45:00Z","v":20827,"vw":80.821628},{"c":80.69,"h":80.69,"l":80.69,"n":14,"o":80.69,"t":"2026-09-22T20:00:00Z","v":6341,"vw":80.69},{"c":81.168,"h":81.168,"l":80.96,"n":2,"o":80.96,"t":"2026-09-22T20:15:00Z","v":1000,"vw":81.064},{"c":81.04,"h":81.99,"l":80.54,"n":238,"o":80.54,"t":"2026-09-23T13:30:00Z","v":4532,"vw":80.652573},{"c":81.8,"h":82,"l":81.17,"n":331,"o":81.17,"t":"2026-09-23T13:45:00Z","v":7379,"vw":81.706242},{"c":81.23,"h":81.38,"l":81.095,"n":123,"o":81.38,"t":"2026-09-23T14:00:00Z","v":4690,"vw":81.146738},{"c":81.08,"h":81.34,"l":80.91,"n":174,"o":81.34,"t":"2026-09-23T14:15:00Z","v":10112,"vw":81.11607},{"c":81.35,"h":81.55,"l":81.05,"n":245,"o":81.08,"t":"2026-09-23T14:30:00Z","v":20105,"vw":81.240408},{"c":80.735,"h":81.34,"l":80.735,"n":123,"o":81.34,"t":"2026-09-23T14:45:00Z","v":8144,"vw":81.090742},{"c":80.93,"h":81,"l":80.79,"n":46,"o":80.8151,"t":"2026-09-23T15:00:00Z","v":2206,"vw":80.969214},{"c":80.785,"h":80.785,"l":80.785,"n":12,"o":80.785,"t":"2026-09-23T15:15:00Z","v":172,"vw":80.785},{"c":80.755,"h":80.775,"l":80.755,"n":18,"o":80.775,"t":"2026-09-23T15:30:00Z","v":412,"vw":80.768333},{"c":80.68,"h":80.755,"l":80.5,"n":39,"o":80.755,"t":"2026-09-23T15:45:00Z","v":1764,"vw":80.568571},{"c":80.4,"h":80.68,"l":80.4,"n":41,"o":80.68,"t":"2026-09-23T16:00:00Z","v":1219,"vw":80.510063},{"c":80.455,"h":80.455,"l":80.455,"n":8,"o":80.455,"t":"2026-09-23T16:15:00Z","v":187,"vw":80.455},{"c":80.345,"h":80.455,"l":80.21,"n":33,"o":80.455,"t":"2026-09-23T16:30:00Z","v":2721,"vw":80.395374},{"c":79.855,"h":80.14,"l":79.6,"n":96,"o":80.14,"t":"2026-09-23T16:45:00Z","v":3850,"vw":79.914891},{"c":79.9195,"h":79.9195,"l":79.6,"n":47,"o":79.75,"t":"2026-09-23T17:00:00Z","v":1490,"vw":79.742678},{"c":79.95,"h":79.95,"l":79.87,"n":47,"o":79.87,"t":"2026-09-23T17:15:00Z","v":1213,"vw":79.905057},{"c":79.86,"h":80.18,"l":79.86,"n":85,"o":80.04,"t":"2026-09-23T17:30:00Z","v":3873,"vw":79.990025},{"c":80.17,"h":80.46,"l":80.015,"n":71,"o":80.1371,"t":"2026-09-23T17:45:00Z","v":4133,"vw":80.283364},{"c":80.12,"h":80.12,"l":80.1,"n":29,"o":80.1,"t":"2026-09-23T18:00:00Z","v":1055,"vw":80.113333},{"c":80.115,"h":80.1937,"l":80.09,"n":25,"o":80.17,"t":"2026-09-23T18:30:00Z","v":887,"vw":80.142385},{"c":80.19,"h":80.19,"l":80.17,"n":23,"o":80.17,"t":"2026-09-23T18:45:00Z","v":571,"vw":80.180164},{"c":80.72,"h":80.72,"l":80.26,"n":111,"o":80.265,"t":"2026-09-23T19:00:00Z","v":1923,"vw":80.419375},{"c":80.445,"h":80.53,"l":80.44,"n":39,"o":80.53,"t":"2026-09-23T19:15:00Z","v":755,"vw":80.465},{"c":80.43,"h":80.58,"l":80.42,"n":92,"o":80.445,"t":"2026-09-23T19:30:00Z","v":5338,"vw":80.536985},{"c":80.39,"h":80.545,"l":80.13,"n":286,"o":80.44,"t":"2026-09-23T19:45:00Z","v":9068,"vw":80.360224},{"c":80.33,"h":80.33,"l":80.33,"n":15,"o":80.33,"t":"2026-09-23T20:00:00Z","v":5753,"vw":80.33},{"c":81,"h":81,"l":80.3,"n":300,"o":80.3,"t":"2026-09-24T13:30:00Z","v":11377,"vw":80.575415},{"c":80.655,"h":81.11,"l":80.15,"n":111,"o":80.555,"t":"2026-09-24T13:45:00Z","v":2262,"vw":80.775353},{"c":80.465,"h":80.83,"l":80.465,"n":68,"o":80.83,"t":"2026-09-24T14:00:00Z","v":1994,"vw":80.598357},{"c":80.7,"h":80.7,"l":80.495,"n":50,"o":80.495,"t":"2026-09-24T14:15:00Z","v":1618,"vw":80.626085},{"c":80.2,"h":80.66,"l":80.05,"n":27,"o":80.66,"t":"2026-09-24T14:30:00Z","v":2005,"vw":80.278767},{"c":80.005,"h":80.47,"l":80,"n":68,"o":80.47,"t":"2026-09-24T14:45:00Z","v":3803,"vw":80.07373},{"c":80.165,"h":80.18,"l":80.01,"n":26,"o":80.18,"t":"2026-09-24T15:00:00Z","v":2082,"vw":80.107732},{"c":80.2,"h":80.4,"l":80.01,"n":108,"o":80.3,"t":"2026-09-24T15:15:00Z","v":6204,"vw":80.222266},{"c":79.8501,"h":80.27,"l":79.8501,"n":104,"o":80.06,"t":"2026-09-24T15:30:00Z","v":8266,"vw":80.024112},{"c":79.79,"h":80.1,"l":79.79,"n":65,"o":80.1,"t":"2026-09-24T15:45:00Z","v":3387,"vw":79.948945},{"c":79.94,"h":79.97,"l":79.8,"n":54,"o":79.97,"t":"2026-09-24T16:00:00Z","v":2172,"vw":79.867275},{"c":79.8931,"h":79.8931,"l":79.53,"n":314,"o":79.795,"t":"2026-09-24T16:15:00Z","v":11632,"vw":79.720436},{"c":79.37,"h":79.68,"l":79.37,"n":61,"o":79.64,"t":"2026-09-24T16:30:00Z","v":8358,"vw":79.510306},{"c":79.5,"h":79.5,"l":79.5,"n":7,"o":79.5,"t":"2026-09-24T16:45:00Z","v":562,"vw":79.5},{"c":79.85,"h":79.85,"l":79.62,"n":63,"o":79.62,"t":"2026-09-24T17:00:00Z","v":3185,"vw":79.745539},{"c":79.72,"h":79.915,"l":79.72,"n":77,"o":79.8,"t":"2026-09-24T17:15:00Z","v":2724,"vw":79.796687},{"c":79.5501,"h":79.5501,"l":79.55,"n":18,"o":79.55,"t":"2026-09-24T17:30:00Z","v":1641,"vw":79.550071},{"c":79.85,"h":79.8501,"l":79.71,"n":34,"o":79.71,"t":"2026-09-24T17:45:00Z","v":1416,"vw":79.8035},{"c":79.5175,"h":79.72,"l":79.48,"n":33,"o":79.72,"t":"2026-09-24T18:00:00Z","v":2311,"vw":79.573845},{"c":79.37,"h":79.425,"l":79.37,"n":4,"o":79.425,"t":"2026-09-24T18:15:00Z","v":202,"vw":79.3975},{"c":79.365,"h":79.3667,"l":79.24,"n":66,"o":79.32,"t":"2026-09-24T18:30:00Z","v":2249,"vw":79.325009},{"c":79.1775,"h":79.44,"l":79.0305,"n":88,"o":79.355,"t":"2026-09-24T18:45:00Z","v":5364,"vw":79.25595},{"c":79.09,"h":79.29,"l":79,"n":182,"o":79.27,"t":"2026-09-24T19:00:00Z","v":8515,"vw":79.121022},{"c":78.91,"h":79.09,"l":78.91,"n":194,"o":79.09,"t":"2026-09-24T19:15:00Z","v":9691,"vw":79.019585},{"c":78.95,"h":79.01,"l":78.78,"n":177,"o":78.94,"t":"2026-09-24T19:30:00Z","v":8069,"vw":78.924957},{"c":78.67,"h":78.93,"l":78.51,"n":536,"o":78.91,"t":"2026-09-24T19:45:00Z","v":28897,"vw":78.718578},{"c":79.24,"h":79.24,"l":78.67,"n":38,"o":78.67,"t":"2026-09-24T20:00:00Z","v":8003,"vw":78.696211},{"c":78.6,"h":78.6,"l":78.6,"n":3,"o":78.6,"t":"2026-09-25T08:30:00Z","v":334,"vw":78.6},{"c":78.3,"h":78.3,"l":78.3,"n":3,"o":78.3,"t":"2026-09-25T09:15:00Z","v":178,"vw":78.3},{"c":78.01,"h":78.01,"l":78.01,"n":4,"o":78.01,"t":"2026-09-25T09:30:00Z","v":300,"vw":78.01},{"c":78.5,"h":78.5,"l":78.5,"n":3,"o":78.5,"t":"2026-09-25T11:00:00Z","v":177,"vw":78.5},{"c":78.23,"h":78.47,"l":77.6471,"n":358,"o":78.05,"t":"2026-09-25T13:30:00Z","v":13209,"vw":78.044873},{"c":78.31,"h":78.31,"l":77.65,"n":326,"o":78.29,"t":"2026-09-25T13:45:00Z","v":10649,"vw":78.031615},{"c":77.92,"h":78.45,"l":77.9,"n":270,"o":78.07,"t":"2026-09-25T14:00:00Z","v":9685,"vw":78.128843},{"c":78.0001,"h":78.075,"l":77.995,"n":30,"o":78.075,"t":"2026-09-25T14:15:00Z","v":2266,"vw":78.002667},{"c":78.275,"h":78.275,"l":77.7901,"n":159,"o":78,"t":"2026-09-25T14:30:00Z","v":6581,"vw":77.948332},{"c":78.13,"h":78.23,"l":78,"n":173,"o":78.14,"t":"2026-09-25T14:45:00Z","v":7500,"vw":78.095992},{"c":78.1123,"h":78.2,"l":78,"n":135,"o":78.06,"t":"2026-09-25T15:00:00Z","v":8128,"vw":78.109064},{"c":78.24,"h":78.35,"l":77.79,"n":365,"o":78.08,"t":"2026-09-25T15:15:00Z","v":30125,"vw":78.066105},{"c":78.37,"h":78.48,"l":78.15,"n":217,"o":78.22,"t":"2026-09-25T15:30:00Z","v":10618,"vw":78.302397},{"c":78.1,"h":78.55,"l":77.935,"n":160,"o":78.48,"t":"2026-09-25T15:45:00Z","v":12442,"vw":78.196866},{"c":78.17,"h":78.24,"l":77.995,"n":149,"o":78.02,"t":"2026-09-25T16:00:00Z","v":8269,"vw":78.142435},{"c":78.48,"h":78.48,"l":78.18,"n":143,"o":78.23,"t":"2026-09-25T16:15:00Z","v":5496,"vw":78.346262},{"c":78.15,"h":78.42,"l":78.15,"n":87,"o":78.42,"t":"2026-09-25T16:30:00Z","v":5446,"vw":78.273438},{"c":78,"h":78.185,"l":77.89,"n":106,"o":78.185,"t":"2026-09-25T16:45:00Z","v":5288,"vw":78.01068},{"c":78.05,"h":78.08,"l":77.75,"n":277,"o":78.02,"t":"2026-09-25T17:00:00Z","v":21553,"vw":77.932632},{"c":77.885,"h":77.92,"l":77.76,"n":68,"o":77.92,"t":"2026-09-25T17:15:00Z","v":3811,"vw":77.856383},{"c":77.965,"h":77.99,"l":77.87,"n":106,"o":77.885,"t":"2026-09-25T17:30:00Z","v":3748,"vw":77.938625},{"c":77.94,"h":78.01,"l":77.8975,"n":55,"o":77.96,"t":"2026-09-25T17:45:00Z","v":2509,"vw":77.939256},{"c":78.1,"h":78.17,"l":77.93,"n":68,"o":78.01,"t":"2026-09-25T18:00:00Z","v":2908,"vw":78.098543},{"c":77.96,"h":78.2,"l":77.96,"n":28,"o":78.165,"t":"2026-09-25T18:15:00Z","v":2141,"vw":78.009872},{"c":78.04,"h":78.08,"l":78.04,"n":24,"o":78.08,"t":"2026-09-25T18:30:00Z","v":1385,"vw":78.065366},{"c":78.19,"h":78.19,"l":78.17,"n":51,"o":78.17,"t":"2026-09-25T18:45:00Z","v":748,"vw":78.178},{"c":78.08,"h":78.145,"l":77.96,"n":214,"o":78.145,"t":"2026-09-25T19:00:00Z","v":9059,"vw":78.023068},{"c":77.91,"h":78.1,"l":77.91,"n":83,"o":78.08,"t":"2026-09-25T19:15:00Z","v":2267,"vw":78.043255},{"c":78.15,"h":78.2,"l":77.91,"n":194,"o":78.1093,"t":"2026-09-25T19:30:00Z","v":6433,"vw":78.061939},{"c":77.86,"h":78.175,"l":77.78,"n":484,"o":78.13,"t":"2026-09-25T19:45:00Z","v":17043,"vw":77.944361},{"c":77.82,"h":77.82,"l":77.82,"n":13,"o":77.82,"t":"2026-09-25T20:00:00Z","v":10496,"vw":77.82},{"c":77.27,"h":78.37,"l":76.86,"n":256,"o":78.37,"t":"2026-09-28T13:30:00Z","v":7106,"vw":77.293712},{"c":77,"h":77.75,"l":76.855,"n":235,"o":77.75,"t":"2026-09-28T13:45:00Z","v":8497,"vw":77.40529},{"c":77.24,"h":77.52,"l":77,"n":153,"o":77.0005,"t":"2026-09-28T14:00:00Z","v":6232,"vw":77.235661},{"c":77.41,"h":77.46,"l":77.0101,"n":92,"o":77.46,"t":"2026-09-28T14:15:00Z","v":1091,"vw":77.293367},{"c":77.4,"h":77.694,"l":77.1084,"n":97,"o":77.35,"t":"2026-09-28T14:30:00Z","v":7574,"vw":77.351046},{"c":77.1,"h":77.58,"l":77.06,"n":94,"o":77.58,"t":"2026-09-28T14:45:00Z","v":10138,"vw":77.325863},{"c":77.07,"h":77.245,"l":77.07,"n":12,"o":77.245,"t":"2026-09-28T15:00:00Z","v":896,"vw":77.221447},{"c":77.5,"h":77.51,"l":77.2,"n":262,"o":77.23,"t":"2026-09-28T15:15:00Z","v":7573,"vw":77.355508},{"c":77.42,"h":77.66,"l":77.355,"n":24,"o":77.355,"t":"2026-09-28T15:30:00Z","v":1179,"vw":77.48191},{"c":77.56,"h":77.81,"l":77.02,"n":32,"o":77.33,"t":"2026-09-28T15:45:00Z","v":2383,"vw":77.489054},{"c":77.36,"h":77.555,"l":77.36,"n":28,"o":77.45,"t":"2026-09-28T16:00:00Z","v":905,"vw":77.479544},{"c":77.32,"h":77.44,"l":77.32,"n":8,"o":77.44,"t":"2026-09-28T16:15:00Z","v":310,"vw":77.38},{"c":77.425,"h":77.6,"l":77.425,"n":6,"o":77.6,"t":"2026-09-28T16:30:00Z","v":409,"vw":77.556798},{"c":77.545,"h":77.545,"l":77.51,"n":28,"o":77.51,"t":"2026-09-28T16:45:00Z","v":949,"vw":77.518883},{"c":77.4044,"h":77.45,"l":77.4044,"n":58,"o":77.45,"t":"2026-09-28T17:00:00Z","v":2027,"vw":77.446881},{"c":77.3,"h":77.65,"l":77.3,"n":21,"o":77.65,"t":"2026-09-28T17:15:00Z","v":1028,"vw":77.414936},{"c":77.2,"h":77.21,"l":77.14,"n":29,"o":77.21,"t":"2026-09-28T17:30:00Z","v":1388,"vw":77.184044},{"c":77.26,"h":77.3123,"l":77.16,"n":89,"o":77.29,"t":"2026-09-28T17:45:00Z","v":3252,"vw":77.255891},{"c":77.45,"h":77.45,"l":77.29,"n":63,"o":77.385,"t":"2026-09-28T18:00:00Z","v":3846,"vw":77.388788},{"c":77.42,"h":77.6456,"l":77.39,"n":46,"o":77.5,"t":"2026-09-28T18:15:00Z","v":4864,"vw":77.566944},{"c":77.42,"h":77.42,"l":77.39,"n":17,"o":77.39,"t":"2026-09-28T18:30:00Z","v":2318,"vw":77.418565},{"c":77.3,"h":77.43,"l":77.3,"n":55,"o":77.43,"t":"2026-09-28T18:45:00Z","v":5490,"vw":77.347909},{"c":77.31,"h":77.4377,"l":77.29,"n":130,"o":77.31,"t":"2026-09-28T19:00:00Z","v":12257,"vw":77.329248},{"c":77.11,"h":77.29,"l":77.09,"n":96,"o":77.19,"t":"2026-09-28T19:15:00Z","v":4771,"vw":77.154249},{"c":76.81,"h":77.12,"l":76.5774,"n":369,"o":77.085,"t":"2026-09-28T19:30:00Z","v":20930,"vw":76.89071},{"c":76.62,"h":76.83,"l":76.28,"n":633,"o":76.755,"t":"2026-09-28T19:45:00Z","v":26643,"vw":76.544994},{"c":76.55,"h":76.55,"l":76.55,"n":13,"o":76.55,"t":"2026-09-28T20:00:00Z","v":6978,"vw":76.55},{"c":76.45,"h":76.565,"l":75,"n":79,"o":76.22,"t":"2026-09-29T13:30:00Z","v":3135,"vw":75.945308},{"c":76.42,"h":76.42,"l":76.0452,"n":113,"o":76.1156,"t":"2026-09-29T13:45:00Z","v":3513,"vw":76.213356},{"c":76.6547,"h":76.99,"l":76.345,"n":83,"o":76.345,"t":"2026-09-29T14:00:00Z","v":8656,"vw":76.590266},{"c":76.05,"h":76.54,"l":75.925,"n":81,"o":76.54,"t":"2026-09-29T14:15:00Z","v":5839,"vw":76.274259},{"c":75.98,"h":76.21,"l":75.98,"n":64,"o":76.21,"t":"2026-09-29T14:30:00Z","v":2638,"vw":76.144633},{"c":75.95,"h":75.9755,"l":75.8,"n":41,"o":75.95,"t":"2026-09-29T14:45:00Z","v":3508,"vw":75.910873},{"c":75.58,"h":76.0898,"l":75.58,"n":56,"o":75.985,"t":"2026-09-29T15:00:00Z","v":3575,"vw":75.750035},{"c":75.28,"h":75.57,"l":75.225,"n":65,"o":75.57,"t":"2026-09-29T15:15:00Z","v":2737,"vw":75.324021},{"c":75.7,"h":75.7,"l":75.21,"n":136,"o":75.21,"t":"2026-09-29T15:30:00Z","v":6010,"vw":75.569443},{"c":75.62,"h":75.62,"l":75.6037,"n":16,"o":75.6037,"t":"2026-09-29T15:45:00Z","v":405,"vw":75.612974},{"c":75.735,"h":75.8795,"l":75.5444,"n":64,"o":75.5444,"t":"2026-09-29T16:00:00Z","v":3026,"vw":75.675704},{"c":75.78,"h":75.78,"l":75.57,"n":27,"o":75.57,"t":"2026-09-29T16:15:00Z","v":2069,"vw":75.709737},{"c":75.669,"h":75.669,"l":75.669,"n":8,"o":75.669,"t":"2026-09-29T16:30:00Z","v":175,"vw":75.669},{"c":75.61,"h":75.71,"l":75.61,"n":21,"o":75.71,"t":"2026-09-29T16:45:00Z","v":1105,"vw":75.64505},{"c":75.37,"h":75.715,"l":75.33,"n":48,"o":75.715,"t":"2026-09-29T17:00:00Z","v":1383,"vw":75.45936},{"c":75.65,"h":75.65,"l":75.3305,"n":99,"o":75.39,"t":"2026-09-29T17:15:00Z","v":6100,"vw":75.419616},{"c":75.7,"h":75.86,"l":75.5705,"n":86,"o":75.5705,"t":"2026-09-29T17:30:00Z","v":5337,"vw":75.790879},{"c":75.6399,"h":75.7,"l":75.505,"n":126,"o":75.7,"t":"2026-09-29T17:45:00Z","v":6065,"vw":75.578287},{"c":75.725,"h":75.76,"l":75.5405,"n":83,"o":75.575,"t":"2026-09-29T18:00:00Z","v":4027,"vw":75.700893},{"c":75.7,"h":75.74,"l":75.44,"n":121,"o":75.66,"t":"2026-09-29T18:15:00Z","v":5261,"vw":75.639331},{"c":75.73,"h":75.73,"l":75.44,"n":150,"o":75.57,"t":"2026-09-29T18:30:00Z","v":6985,"vw":75.605073},{"c":75.64,"h":75.705,"l":75.49,"n":75,"o":75.64,"t":"2026-09-29T18:45:00Z","v":2092,"vw":75.62249},{"c":75.85,"h":75.93,"l":75.64,"n":120,"o":75.64,"t":"2026-09-29T19:00:00Z","v":4340,"vw":75.782742},{"c":75.99,"h":76.055,"l":75.84,"n":205,"o":75.85,"t":"2026-09-29T19:15:00Z","v":7319,"vw":75.939081},{"c":76.5,"h":76.93,"l":75.9,"n":993,"o":76,"t":"2026-09-29T19:30:00Z","v":60833,"vw":76.396578},{"c":77,"h":77,"l":76.36,"n":939,"o":76.36,"t":"2026-09-29T19:45:00Z","v":48533,"vw":76.751266},{"c":76.84,"h":76.84,"l":76.84,"n":10,"o":76.84,"t":"2026-09-29T20:00:00Z","v":13053,"vw":76.84},{"c":77.8168,"h":77.8168,"l":77.8168,"n":1,"o":77.8168,"t":"2026-09-29T22:00:00Z","v":1127,"vw":77.8168},{"c":77.79,"h":77.79,"l":77.79,"n":1,"o":77.79,"t":"2026-09-30T11:00:00Z","v":154,"vw":77.79},{"c":77.15,"h":77.15,"l":77.15,"n":4,"o":77.15,"t":"2026-09-30T11:45:00Z","v":200,"vw":77.15},{"c":77.07,"h":77.23,"l":76.34,"n":264,"o":77.23,"t":"2026-09-30T13:30:00Z","v":2425,"vw":77.067132},{"c":76.9987,"h":77.4431,"l":76.9987,"n":136,"o":77.04,"t":"2026-09-30T13:45:00Z","v":4248,"vw":77.124165},{"c":76.84,"h":77.19,"l":76.84,"n":75,"o":77.19,"t":"2026-09-30T14:00:00Z","v":1515,"vw":77.115675},{"c":77.57,"h":77.65,"l":76.7,"n":162,"o":77.16,"t":"2026-09-30T14:15:00Z","v":12670,"vw":76.999112},{"c":77.27,"h":77.67,"l":77.27,"n":203,"o":77.46,"t":"2026-09-30T14:30:00Z","v":5674,"vw":77.528039},{"c":77.44,"h":77.52,"l":77.34,"n":34,"o":77.52,"t":"2026-09-30T14:45:00Z","v":1692,"vw":77.416333},{"c":77.36,"h":77.54,"l":77.36,"n":119,"o":77.44,"t":"2026-09-30T15:00:00Z","v":5151,"vw":77.460972},{"c":77.24,"h":77.48,"l":77.24,"n":25,"o":77.28,"t":"2026-09-30T15:15:00Z","v":1535,"vw":77.285278},{"c":77.22,"h":77.27,"l":77.15,"n":92,"o":77.27,"t":"2026-09-30T15:30:00Z","v":2783,"vw":77.2308},{"c":77.3,"h":77.305,"l":77.22,"n":54,"o":77.23,"t":"2026-09-30T15:45:00Z","v":1357,"vw":77.277222},{"c":77.28,"h":77.3,"l":77.2,"n":53,"o":77.2,"t":"2026-09-30T16:00:00Z","v":1586,"vw":77.250833},{"c":77.32,"h":77.32,"l":77.1001,"n":86,"o":77.28,"t":"2026-09-30T16:15:00Z","v":2157,"vw":77.250699},{"c":77.13,"h":77.33,"l":77.1,"n":74,"o":77.32,"t":"2026-09-30T16:30:00Z","v":5589,"vw":77.183688},{"c":77.2,"h":77.2,"l":77.2,"n":10,"o":77.2,"t":"2026-09-30T16:45:00Z","v":453,"vw":77.2},{"c":77.29,"h":77.29,"l":77.18,"n":40,"o":77.18,"t":"2026-09-30T17:00:00Z","v":1792,"vw":77.250408},{"c":77.135,"h":77.19,"l":77.03,"n":56,"o":77.19,"t":"2026-09-30T17:15:00Z","v":2992,"vw":77.162404},{"c":77.41,"h":77.41,"l":77.09,"n":55,"o":77.09,"t":"2026-09-30T17:30:00Z","v":3385,"vw":77.393184},{"c":77.93,"h":77.94,"l":77.51,"n":175,"o":77.51,"t":"2026-09-30T17:45:00Z","v":8447,"vw":77.733892},{"c":78.18,"h":78.22,"l":77.74,"n":213,"o":77.93,"t":"2026-09-30T18:00:00Z","v":10789,"vw":77.901502},{"c":78.27,"h":78.37,"l":77.92,"n":118,"o":78.34,"t":"2026-09-30T18:15:00Z","v":9398,"vw":78.065883},{"c":78.715,"h":78.99,"l":78.085,"n":175,"o":78.15,"t":"2026-09-30T18:30:00Z","v":8547,"vw":78.590272},{"c":78.56,"h":78.85,"l":78.56,"n":159,"o":78.84,"t":"2026-09-30T18:45:00Z","v":6229,"vw":78.677772},{"c":78.4175,"h":78.575,"l":78.235,"n":166,"o":78.575,"t":"2026-09-30T19:00:00Z","v":6850,"vw":78.399871},{"c":77.96,"h":78.4325,"l":77.96,"n":227,"o":78.4325,"t":"2026-09-30T19:15:00Z","v":9940,"vw":78.154521},{"c":77.85,"h":78.15,"l":77.77,"n":225,"o":78.09,"t":"2026-09-30T19:30:00Z","v":9801,"vw":77.983569},{"c":77.74,"h":77.97,"l":77.73,"n":498,"o":77.845,"t":"2026-09-30T19:45:00Z","v":26269,"vw":77.831101},{"c":77.77,"h":77.77,"l":77.77,"n":14,"o":77.77,"t":"2026-09-30T20:00:00Z","v":11778,"vw":77.77},{"c":76.505,"h":78.83,"l":76.505,"n":137,"o":77.11,"t":"2026-10-01T13:30:00Z","v":5701,"vw":77.020349},{"c":76.68,"h":77.18,"l":76.68,"n":91,"o":77.13,"t":"2026-10-01T13:45:00Z","v":4479,"vw":76.977895},{"c":76.245,"h":76.69,"l":76.2,"n":132,"o":76.69,"t":"2026-10-01T14:00:00Z","v":29980,"vw":76.404857},{"c":76.74,"h":76.8799,"l":76.35,"n":261,"o":76.48,"t":"2026-10-01T14:15:00Z","v":35172,"vw":76.545886},{"c":76.83,"h":77.455,"l":76.53,"n":299,"o":76.74,"t":"2026-10-01T14:30:00Z","v":22565,"vw":76.878089},{"c":76.27,"h":76.745,"l":76.19,"n":66,"o":76.745,"t":"2026-10-01T14:45:00Z","v":1883,"vw":76.400285},{"c":76.155,"h":76.33,"l":76.155,"n":35,"o":76.23,"t":"2026-10-01T15:00:00Z","v":1483,"vw":76.269123},{"c":76.3056,"h":76.32,"l":76.16,"n":65,"o":76.16,"t":"2026-10-01T15:15:00Z","v":1785,"vw":76.233561},{"c":76.125,"h":76.27,"l":75.98,"n":78,"o":76.195,"t":"2026-10-01T15:30:00Z","v":2313,"vw":76.069242},{"c":76.225,"h":76.94,"l":76.16,"n":156,"o":76.16,"t":"2026-10-01T15:45:00Z","v":5085,"vw":76.397231},{"c":76.275,"h":76.47,"l":76.13,"n":92,"o":76.1695,"t":"2026-10-01T16:00:00Z","v":2025,"vw":76.264955},{"c":76.35,"h":76.44,"l":76.12,"n":322,"o":76.15,"t":"2026-10-01T16:15:00Z","v":13637,"vw":76.30261},{"c":76.475,"h":77.085,"l":76.07,"n":147,"o":76.295,"t":"2026-10-01T16:30:00Z","v":6983,"vw":76.301993},{"c":76.21,"h":76.605,"l":76.21,"n":124,"o":76.605,"t":"2026-10-01T16:45:00Z","v":6244,"vw":76.430298},{"c":76.2565,"h":76.2791,"l":76.14,"n":41,"o":76.14,"t":"2026-10-01T17:00:00Z","v":2107,"vw":76.21707},{"c":76.47,"h":76.47,"l":76.27,"n":106,"o":76.27,"t":"2026-10-01T17:15:00Z","v":2790,"vw":76.338571},{"c":76.82,"h":76.83,"l":76.49,"n":102,"o":76.49,"t":"2026-10-01T17:30:00Z","v":3820,"vw":76.673009},{"c":76.745,"h":76.79,"l":76.66,"n":14,"o":76.66,"t":"2026-10-01T17:45:00Z","v":495,"vw":76.731667},{"c":76.71,"h":76.93,"l":76.57,"n":110,"o":76.92,"t":"2026-10-01T18:00:00Z","v":4845,"vw":76.832513},{"c":76.655,"h":76.76,"l":76.3,"n":53,"o":76.5,"t":"2026-10-01T18:15:00Z","v":1968,"vw":76.536364},{"c":76.13,"h":76.62,"l":76.13,"n":130,"o":76.5,"t":"2026-10-01T18:30:00Z","v":7416,"vw":76.368508},{"c":76.18,"h":76.32,"l":76.15,"n":207,"o":76.15,"t":"2026-10-01T18:45:00Z","v":4812,"vw":76.21837},{"c":76.22,"h":76.325,"l":76.13,"n":152,"o":76.185,"t":"2026-10-01T19:00:00Z","v":6679,"vw":76.21346},{"c":76.2,"h":76.34,"l":76.145,"n":115,"o":76.28,"t":"2026-10-01T19:15:00Z","v":4830,"vw":76.243852},{"c":76.1,"h":76.25,"l":76,"n":155,"o":76.24,"t":"2026-10-01T19:30:00Z","v":5054,"vw":76.126686},{"c":76.095,"h":76.2822,"l":75.98,"n":887,"o":76.09,"t":"2026-10-01T19:45:00Z","v":25257,"vw":76.093278},{"c":76.33,"h":76.33,"l":76.09,"n":16,"o":76.09,"t":"2026-10-01T20:00:00Z","v":10638,"vw":76.130971},{"c":76.05,"h":76.05,"l":76.05,"n":2,"o":76.05,"t":"2026-10-02T12:30:00Z","v":140,"vw":76.05},{"c":75.355,"h":75.98,"l":75.13,"n":171,"o":75.98,"t":"2026-10-02T13:30:00Z","v":2723,"vw":75.669573},{"c":75.62,"h":75.62,"l":75.199,"n":42,"o":75.61,"t":"2026-10-02T13:45:00Z","v":2825,"vw":75.390504},{"c":75.535,"h":75.935,"l":75.4,"n":174,"o":75.625,"t":"2026-10-02T14:00:00Z","v":12686,"vw":75.608881},{"c":75.39,"h":75.52,"l":75.28,"n":61,"o":75.52,"t":"2026-10-02T14:15:00Z","v":2816,"vw":75.419628},{"c":75.654,"h":75.654,"l":75.5,"n":33,"o":75.5,"t":"2026-10-02T14:30:00Z","v":2927,"vw":75.635538},{"c":75.8,"h":75.915,"l":75.5105,"n":108,"o":75.839,"t":"2026-10-02T14:45:00Z","v":7162,"vw":75.773163},{"c":75.854,"h":76.17,"l":75.79,"n":117,"o":75.81,"t":"2026-10-02T15:00:00Z","v":9605,"vw":75.926026},{"c":75.67,"h":75.905,"l":75.67,"n":39,"o":75.905,"t":"2026-10-02T15:15:00Z","v":2033,"vw":75.763142},{"c":75.68,"h":75.86,"l":75.61,"n":54,"o":75.73,"t":"2026-10-02T15:30:00Z","v":2237,"vw":75.726967},{"c":76.1633,"h":76.1633,"l":75.755,"n":49,"o":75.755,"t":"2026-10-02T15:45:00Z","v":2128,"vw":75.988898},{"c":75.93,"h":76,"l":75.7,"n":23,"o":76,"t":"2026-10-02T16:00:00Z","v":932,"vw":75.859348},{"c":76.27,"h":76.27,"l":76.065,"n":21,"o":76.065,"t":"2026-10-02T16:15:00Z","v":3327,"vw":76.13716},{"c":76.43,"h":76.49,"l":76.39,"n":20,"o":76.39,"t":"2026-10-02T16:30:00Z","v":924,"vw":76.426932},{"c":76.395,"h":76.395,"l":76.395,"n":5,"o":76.395,"t":"2026-10-02T16:45:00Z","v":109,"vw":76.395},{"c":76.6,"h":76.6,"l":76.28,"n":37,"o":76.4,"t":"2026-10-02T17:00:00Z","v":2855,"vw":76.394337},{"c":76.63,"h":76.63,"l":76.538,"n":42,"o":76.58,"t":"2026-10-02T17:15:00Z","v":2607,"vw":76.588707},{"c":76.4,"h":76.55,"l":76.4,"n":29,"o":76.55,"t":"2026-10-02T17:30:00Z","v":1310,"vw":76.478},{"c":76.76,"h":76.8,"l":76.7,"n":45,"o":76.72,"t":"2026-10-02T17:45:00Z","v":2204,"vw":76.728025},{"c":76.93,"h":76.98,"l":76.88,"n":49,"o":76.915,"t":"2026-10-02T18:00:00Z","v":1661,"vw":76.912616},{"c":76.75,"h":76.84,"l":76.62,"n":43,"o":76.84,"t":"2026-10-02T18:15:00Z","v":1625,"vw":76.765},{"c":76.58,"h":76.745,"l":76.495,"n":56,"o":76.745,"t":"2026-10-02T18:30:00Z","v":2054,"vw":76.629127},{"c":76.48,"h":76.58,"l":76.39,"n":71,"o":76.4251,"t":"2026-10-02T18:45:00Z","v":8591,"vw":76.467859},{"c":76.36,"h":76.73,"l":76.35,"n":44,"o":76.73,"t":"2026-10-02T19:00:00Z","v":1687,"vw":76.469823},{"c":76.345,"h":76.54,"l":76.33,"n":70,"o":76.4904,"t":"2026-10-02T19:15:00Z","v":3333,"vw":76.458627},{"c":76.41,"h":76.41,"l":76.23,"n":45,"o":76.345,"t":"2026-10-02T19:30:00Z","v":1795,"vw":76.334162},{"c":76.19,"h":76.41,"l":76.13,"n":282,"o":76.41,"t":"2026-10-02T19:45:00Z","v":7762,"vw":76.262166},{"c":76.39,"h":76.39,"l":76.39,"n":12,"o":76.39,"t":"2026-10-02T20:00:00Z","v":5181,"vw":76.39},{"c":76.73,"h":76.73,"l":76.73,"n":10,"o":76.73,"t":"2026-10-02T20:30:00Z","v":1754,"vw":76.73},{"c":76.6,"h":76.6,"l":76.6,"n":1,"o":76.6,"t":"2026-10-02T21:00:00Z","v":330,"vw":76.6},{"c":76.9,"h":76.9,"l":76.9,"n":2,"o":76.9,"t":"2026-10-05T08:00:00Z","v":149,"vw":76.9},{"c":78.37,"h":79.335,"l":78.13,"n":411,"o":79,"t":"2026-10-05T13:30:00Z","v":9597,"vw":78.89601},{"c":78.59,"h":78.7,"l":78.03,"n":208,"o":78.03,"t":"2026-10-05T13:45:00Z","v":6723,"vw":78.347896},{"c":78.88,"h":79.155,"l":78.5482,"n":108,"o":78.65,"t":"2026-10-05T14:00:00Z","v":4674,"vw":78.83727},{"c":78.5,"h":79.11,"l":78.42,"n":252,"o":78.85,"t":"2026-10-05T14:15:00Z","v":15316,"vw":78.591391},{"c":78.93,"h":78.93,"l":78.52,"n":97,"o":78.645,"t":"2026-10-05T14:30:00Z","v":3965,"vw":78.734869},{"c":78.88,"h":78.89,"l":78.37,"n":385,"o":78.89,"t":"2026-10-05T14:45:00Z","v":37299,"vw":78.655139},{"c":79.2713,"h":79.2713,"l":78.895,"n":74,"o":78.97,"t":"2026-10-05T15:00:00Z","v":3204,"vw":79.063257},{"c":79.2199,"h":79.2199,"l":78.99,"n":70,"o":79.04,"t":"2026-10-05T15:15:00Z","v":3575,"vw":79.147614},{"c":79.095,"h":79.19,"l":78.9525,"n":95,"o":79.19,"t":"2026-10-05T15:30:00Z","v":4992,"vw":79.068405},{"c":78.975,"h":79.17,"l":78.9024,"n":82,"o":79.17,"t":"2026-10-05T15:45:00Z","v":3260,"vw":79.036828},{"c":78.95,"h":79.1899,"l":78.875,"n":65,"o":79.1899,"t":"2026-10-05T16:00:00Z","v":2590,"vw":78.991863},{"c":79.1689,"h":79.1689,"l":78.855,"n":34,"o":78.945,"t":"2026-10-05T16:15:00Z","v":3618,"vw":78.991795},{"c":79.5183,"h":79.5183,"l":79.035,"n":61,"o":79.09,"t":"2026-10-05T16:30:00Z","v":3104,"vw":79.187444},{"c":79.85,"h":79.85,"l":79.365,"n":123,"o":79.365,"t":"2026-10-05T16:45:00Z","v":15304,"vw":79.695612},{"c":79.65,"h":79.78,"l":79.59,"n":74,"o":79.78,"t":"2026-10-05T17:00:00Z","v":3659,"vw":79.661983},{"c":79.82,"h":80.4,"l":79.81,"n":176,"o":79.81,"t":"2026-10-05T17:15:00Z","v":10268,"vw":80.087464},{"c":80.04,"h":80.04,"l":79.81,"n":24,"o":79.81,"t":"2026-10-05T17:30:00Z","v":588,"vw":79.886667},{"c":80.135,"h":80.175,"l":79.9683,"n":51,"o":80.175,"t":"2026-10-05T17:45:00Z","v":3211,"vw":80.066349},{"c":80.06,"h":80.29,"l":80.06,"n":31,"o":80.29,"t":"2026-10-05T18:00:00Z","v":1331,"vw":80.10825},{"c":80.09,"h":80.245,"l":80.06,"n":82,"o":80.06,"t":"2026-10-05T18:15:00Z","v":3034,"vw":80.121304},{"c":79.96,"h":79.96,"l":79.85,"n":32,"o":79.85,"t":"2026-10-05T18:30:00Z","v":1042,"vw":79.903},{"c":79.9,"h":79.9,"l":79.815,"n":21,"o":79.815,"t":"2026-10-05T18:45:00Z","v":463,"vw":79.8575},{"c":80.1,"h":80.1,"l":79.7501,"n":137,"o":79.815,"t":"2026-10-05T19:00:00Z","v":7110,"vw":79.850194},{"c":80.23,"h":80.27,"l":79.85,"n":196,"o":80.1,"t":"2026-10-05T19:15:00Z","v":9330,"vw":80.052402},{"c":80.01,"h":80.06,"l":79.75,"n":197,"o":80.06,"t":"2026-10-05T19:30:00Z","v":7018,"vw":79.860792},{"c":80.12,"h":80.14,"l":79.775,"n":553,"o":79.87,"t":"2026-10-05T19:45:00Z","v":18015,"vw":79.966089},{"c":79.99,"h":79.99,"l":79.99,"n":11,"o":79.99,"t":"2026-10-05T20:00:00Z","v":6101,"vw":79.99},{"c":79.99,"h":79.99,"l":79.99,"n":1,"o":79.99,"t":"2026-10-06T10:30:00Z","v":129,"vw":79.99},{"c":79.84,"h":81.17,"l":79.83,"n":259,"o":80.49,"t":"2026-10-06T13:30:00Z","v":5505,"vw":80.583155},{"c":79.9925,"h":80.21,"l":79.68,"n":87,"o":79.68,"t":"2026-10-06T13:45:00Z","v":1537,"vw":79.927494},{"c":80.36,"h":80.37,"l":80.2195,"n":43,"o":80.22,"t":"2026-10-06T14:00:00Z","v":2185,"vw":80.277406},{"c":80.4,"h":80.69,"l":80.015,"n":47,"o":80.69,"t":"2026-10-06T14:15:00Z","v":1405,"vw":80.305865},{"c":80.45,"h":80.6,"l":80.44,"n":19,"o":80.6,"t":"2026-10-06T14:30:00Z","v":663,"vw":80.498719},{"c":80.5,"h":80.63,"l":80.445,"n":43,"o":80.63,"t":"2026-10-06T14:45:00Z","v":971,"vw":80.540117},{"c":80.47,"h":80.5,"l":80.335,"n":41,"o":80.5,"t":"2026-10-06T15:15:00Z","v":1534,"vw":80.417143},{"c":80.87,"h":80.9099,"l":80.67,"n":49,"o":80.67,"t":"2026-10-06T15:30:00Z","v":1863,"vw":80.835468},{"c":81.09,"h":81.1799,"l":80.87,"n":40,"o":80.87,"t":"2026-10-06T15:45:00Z","v":3746,"vw":81.097959},{"c":80.5851,"h":80.99,"l":80.5851,"n":43,"o":80.79,"t":"2026-10-06T16:00:00Z","v":3769,"vw":80.696135},{"c":80.77,"h":80.89,"l":80.74,"n":53,"o":80.89,"t":"2026-10-06T16:15:00Z","v":2099,"vw":80.829846},{"c":80.5722,"h":80.85,"l":80.5722,"n":105,"o":80.85,"t":"2026-10-06T16:30:00Z","v":5070,"vw":80.730772},{"c":80.93,"h":80.93,"l":80.635,"n":81,"o":80.705,"t":"2026-10-06T16:45:00Z","v":4000,"vw":80.740566},{"c":81.445,"h":81.485,"l":80.81,"n":199,"o":81,"t":"2026-10-06T17:00:00Z","v":9821,"vw":81.150613},{"c":81.875,"h":81.99,"l":81.41,"n":264,"o":81.49,"t":"2026-10-06T17:15:00Z","v":17910,"vw":81.603391},{"c":82,"h":82.15,"l":81.78,"n":127,"o":81.8963,"t":"2026-10-06T17:30:00Z","v":7131,"vw":81.956158},{"c":82.02,"h":82.36,"l":81.75,"n":268,"o":81.92,"t":"2026-10-06T17:45:00Z","v":12808,"vw":82.044063},{"c":81.94,"h":82.01,"l":81.78,"n":320,"o":82.01,"t":"2026-10-06T18:00:00Z","v":17936,"vw":81.906634},{"c":82.89,"h":82.99,"l":81.84,"n":607,"o":81.94,"t":"2026-10-06T18:15:00Z","v":66406,"vw":82.323827},{"c":82.39,"h":82.92,"l":82.115,"n":416,"o":82.89,"t":"2026-10-06T18:30:00Z","v":38055,"vw":82.664668},{"c":82.56,"h":82.69,"l":82.4,"n":154,"o":82.69,"t":"2026-10-06T18:45:00Z","v":9376,"vw":82.508674},{"c":82.16,"h":82.52,"l":82.16,"n":148,"o":82.465,"t":"2026-10-06T19:00:00Z","v":7114,"vw":82.352678},{"c":81.96,"h":82.18,"l":81.84,"n":234,"o":82,"t":"2026-10-06T19:15:00Z","v":11285,"vw":81.981197},{"c":81.685,"h":81.93,"l":81.605,"n":186,"o":81.69,"t":"2026-10-06T19:30:00Z","v":10093,"vw":81.754771},{"c":81.48,"h":81.9836,"l":81.48,"n":436,"o":81.7,"t":"2026-10-06T19:45:00Z","v":17839,"vw":81.682594},{"c":81.48,"h":81.71,"l":81.48,"n":18,"o":81.71,"t":"2026-10-06T20:00:00Z","v":9449,"vw":81.482688},{"c":81.05,"h":81.4,"l":80.48,"n":299,"o":81.25,"t":"2026-10-07T13:30:00Z","v":8356,"vw":81.05746},{"c":81.4,"h":81.4,"l":80.66,"n":174,"o":80.95,"t":"2026-10-07T13:45:00Z","v":2679,"vw":81.122734},{"c":80.0471,"h":80.5125,"l":80.0471,"n":12,"o":80.5125,"t":"2026-10-07T14:00:00Z","v":1047,"vw":80.098696},{"c":80.69,"h":80.965,"l":80.1,"n":85,"o":80.51,"t":"2026-10-07T14:15:00Z","v":5127,"vw":80.690032},{"c":80.48,"h":80.905,"l":80.48,"n":66,"o":80.72,"t":"2026-10-07T14:30:00Z","v":5188,"vw":80.756677},{"c":80.615,"h":80.74,"l":80.3801,"n":91,"o":80.73,"t":"2026-10-07T14:45:00Z","v":5944,"vw":80.639538},{"c":80.65,"h":80.65,"l":80.335,"n":74,"o":80.38,"t":"2026-10-07T15:00:00Z","v":1720,"vw":80.416364},{"c":80.675,"h":81.145,"l":80.675,"n":43,"o":80.82,"t":"2026-10-07T15:15:00Z","v":1447,"vw":80.979139},{"c":80.59,"h":80.83,"l":80.3874,"n":35,"o":80.3874,"t":"2026-10-07T15:30:00Z","v":1116,"vw":80.586123},{"c":80.545,"h":80.64,"l":80.46,"n":26,"o":80.59,"t":"2026-10-07T15:45:00Z","v":815,"vw":80.570925},{"c":80.67,"h":80.83,"l":80.58,"n":54,"o":80.6,"t":"2026-10-07T16:00:00Z","v":2206,"vw":80.623154},{"c":80.87,"h":81.04,"l":80.83,"n":56,"o":80.84,"t":"2026-10-07T16:15:00Z","v":3243,"vw":80.949758},{"c":80.97,"h":81.18,"l":80.97,"n":65,"o":80.99,"t":"2026-10-07T16:30:00Z","v":2849,"vw":81.04362},{"c":81.2,"h":81.21,"l":80.81,"n":127,"o":80.96,"t":"2026-10-07T16:45:00Z","v":7494,"vw":80.954841},{"c":81.41,"h":81.41,"l":81.21,"n":40,"o":81.23,"t":"2026-10-07T17:00:00Z","v":1436,"vw":81.348249},{"c":81.275,"h":81.275,"l":81.275,"n":8,"o":81.275,"t":"2026-10-07T17:15:00Z","v":1712,"vw":81.275},{"c":81,"h":81.1628,"l":81,"n":37,"o":81.1628,"t":"2026-10-07T17:30:00Z","v":1008,"vw":81.10368},{"c":80.89,"h":81.0828,"l":80.89,"n":20,"o":81.0828,"t":"2026-10-07T17:45:00Z","v":476,"vw":80.985623},{"c":80.82,"h":80.88,"l":80.82,"n":17,"o":80.88,"t":"2026-10-07T18:00:00Z","v":458,"vw":80.85},{"c":80.58,"h":80.825,"l":80.58,"n":89,"o":80.825,"t":"2026-10-07T18:30:00Z","v":4114,"vw":80.722398},{"c":80.43,"h":80.58,"l":80.3001,"n":31,"o":80.58,"t":"2026-10-07T18:45:00Z","v":1058,"vw":80.452321},{"c":80.49,"h":80.56,"l":80.475,"n":36,"o":80.475,"t":"2026-10-07T19:00:00Z","v":1256,"vw":80.509204},{"c":80.38,"h":80.59,"l":80.38,"n":78,"o":80.485,"t":"2026-10-07T19:15:00Z","v":2622,"vw":80.448811},{"c":79.99,"h":80.375,"l":79.81,"n":204,"o":80.375,"t":"2026-10-07T19:30:00Z","v":13671,"vw":80.057693},{"c":80.11,"h":80.14,"l":79.8,"n":326,"o":80.03,"t":"2026-10-07T19:45:00Z","v":11327,"vw":80.024418},{"c":80.12,"h":80.12,"l":80.12,"n":13,"o":80.12,"t":"2026-10-07T20:00:00Z","v":5048,"vw":80.12},{"c":81.21,"h":81.21,"l":79.79,"n":277,"o":80.12,"t":"2026-10-08T13:30:00Z","v":7571,"vw":80.635851},{"c":81.845,"h":81.98,"l":81.4675,"n":277,"o":81.53,"t":"2026-10-08T13:45:00Z","v":9425,"vw":81.711481},{"c":81.16,"h":81.85,"l":81.04,"n":118,"o":81.835,"t":"2026-10-08T14:00:00Z","v":1224,"vw":81.460691},{"c":81.34,"h":81.34,"l":81.15,"n":29,"o":81.15,"t":"2026-10-08T14:30:00Z","v":1894,"vw":81.274375},{"c":81.03,"h":81.03,"l":81.02,"n":19,"o":81.02,"t":"2026-10-08T14:45:00Z","v":524,"vw":81.025},{"c":81.07,"h":81.07,"l":81.01,"n":16,"o":81.01,"t":"2026-10-08T15:00:00Z","v":747,"vw":81.03},{"c":81.34,"h":81.43,"l":80.95,"n":75,"o":80.95,"t":"2026-10-08T15:15:00Z","v":3128,"vw":81.198603},{"c":80.83,"h":81.005,"l":80.3304,"n":86,"o":80.9,"t":"2026-10-08T15:30:00Z","v":4553,"vw":80.7846},{"c":80.93,"h":80.98,"l":80.81,"n":26,"o":80.98,"t":"2026-10-08T15:45:00Z","v":2334,"vw":80.857391},{"c":80.62,"h":80.84,"l":80.62,"n":14,"o":80.7805,"t":"2026-10-08T16:00:00Z","v":809,"vw":80.763774},{"c":80.01,"h":80.78,"l":80.01,"n":77,"o":80.765,"t":"2026-10-08T16:15:00Z","v":5882,"vw":80.457816},{"c":79.98,"h":80.25,"l":79.98,"n":52,"o":80.04,"t":"2026-10-08T16:30:00Z","v":3752,"vw":80.10112},{"c":80.2,"h":80.21,"l":80.19,"n":21,"o":80.19,"t":"2026-10-08T16:45:00Z","v":1564,"vw":80.194167},{"c":80.405,"h":80.405,"l":80.0361,"n":24,"o":80.23,"t":"2026-10-08T17:00:00Z","v":1676,"vw":80.352265},{"c":80.255,"h":80.47,"l":80.255,"n":53,"o":80.45,"t":"2026-10-08T17:15:00Z","v":1464,"vw":80.343441},{"c":80.57,"h":80.57,"l":80.38,"n":25,"o":80.42,"t":"2026-10-08T17:30:00Z","v":1360,"vw":80.438},{"c":80.64,"h":80.73,"l":80.38,"n":75,"o":80.54,"t":"2026-10-08T17:45:00Z","v":3502,"vw":80.518532},{"c":80.765,"h":80.83,"l":80.65,"n":30,"o":80.65,"t":"2026-10-08T18:00:00Z","v":985,"vw":80.76053},{"c":80.485,"h":80.485,"l":80.485,"n":15,"o":80.485,"t":"2026-10-08T18:15:00Z","v":930,"vw":80.485},{"c":80.6,"h":80.6,"l":80.49,"n":30,"o":80.49,"t":"2026-10-08T18:30:00Z","v":1147,"vw":80.540269},{"c":80.57,"h":80.84,"l":80.54,"n":68,"o":80.58,"t":"2026-10-08T18:45:00Z","v":4063,"vw":80.639547},{"c":80.48,"h":80.48,"l":80.43,"n":34,"o":80.43,"t":"2026-10-08T19:00:00Z","v":801,"vw":80.461667},{"c":80.53,"h":80.5407,"l":80.48,"n":59,"o":80.48,"t":"2026-10-08T19:15:00Z","v":3133,"vw":80.528796},{"c":80.51,"h":80.715,"l":80.51,"n":25,"o":80.515,"t":"2026-10-08T19:30:00Z","v":1731,"vw":80.595},{"c":80.62,"h":80.76,"l":80.37,"n":228,"o":80.375,"t":"2026-10-08T19:45:00Z","v":10333,"vw":80.552358},{"c":83.04,"h":83.04,"l":80.68,"n":18,"o":80.68,"t":"2026-10-08T20:00:00Z","v":11766,"vw":80.700524},{"c":81.1699,"h":81.1699,"l":80.755,"n":97,"o":80.88,"t":"2026-10-09T13:30:00Z","v":1527,"vw":80.872174},{"c":80.32,"h":80.58,"l":80.15,"n":63,"o":80.58,"t":"2026-10-09T13:45:00Z","v":1997,"vw":80.313889},{"c":80.455,"h":80.68,"l":80.4,"n":142,"o":80.68,"t":"2026-10-09T14:00:00Z","v":1518,"vw":80.521875},{"c":81.08,"h":81.2999,"l":80.99,"n":42,"o":81.2999,"t":"2026-10-09T14:30:00Z","v":1393,"vw":81.15033},{"c":81.72,"h":81.72,"l":81.05,"n":81,"o":81.07,"t":"2026-10-09T15:00:00Z","v":2364,"vw":81.330386},{"c":81.44,"h":81.693,"l":81.08,"n":197,"o":81.1201,"t":"2026-10-09T15:15:00Z","v":14280,"vw":81.225675},{"c":80.975,"h":81.28,"l":80.9175,"n":68,"o":81.28,"t":"2026-10-09T15:30:00Z","v":2630,"vw":81.078302},{"c":81.05,"h":81.11,"l":81.04,"n":39,"o":81.11,"t":"2026-10-09T15:45:00Z","v":2284,"vw":81.060234},{"c":80.54,"h":81,"l":80.54,"n":44,"o":81,"t":"2026-10-09T16:00:00Z","v":2340,"vw":80.812631},{"c":80.57,"h":80.71,"l":80.55,"n":88,"o":80.71,"t":"2026-10-09T16:15:00Z","v":4541,"vw":80.61398},{"c":80.2235,"h":80.36,"l":80.2235,"n":18,"o":80.36,"t":"2026-10-09T16:30:00Z","v":821,"vw":80.272695},{"c":80.38,"h":80.4,"l":80.36,"n":41,"o":80.38,"t":"2026-10-09T16:45:00Z","v":1869,"vw":80.379943},{"c":80.2,"h":80.2,"l":80.2,"n":2,"o":80.2,"t":"2026-10-09T17:15:00Z","v":101,"vw":80.2},{"c":80.31,"h":80.4,"l":80.31,"n":17,"o":80.3928,"t":"2026-10-09T17:30:00Z","v":1859,"vw":80.390439},{"c":80.27,"h":80.31,"l":80.27,"n":33,"o":80.31,"t":"2026-10-09T17:45:00Z","v":1072,"vw":80.286429},{"c":80.22,"h":80.32,"l":80.14,"n":54,"o":80.32,"t":"2026-10-09T18:00:00Z","v":3134,"vw":80.237432},{"c":80.2,"h":80.3415,"l":80.2,"n":50,"o":80.22,"t":"2026-10-09T18:15:00Z","v":5712,"vw":80.295215},{"c":80.1,"h":80.215,"l":79.9129,"n":65,"o":80.1836,"t":"2026-10-09T18:30:00Z","v":3217,"vw":80.107914},{"c":79.96,"h":80.06,"l":79.91,"n":39,"o":80.06,"t":"2026-10-09T18:45:00Z","v":2205,"vw":79.926774},{"c":79.87,"h":79.965,"l":79.86,"n":47,"o":79.965,"t":"2026-10-09T19:00:00Z","v":2249,"vw":79.907448},{"c":79.945,"h":79.945,"l":79.86,"n":24,"o":79.94,"t":"2026-10-09T19:15:00Z","v":876,"vw":79.926},{"c":80.2,"h":80.2,"l":79.86,"n":81,"o":79.86,"t":"2026-10-09T19:30:00Z","v":2747,"vw":80.072517},{"c":80.36,"h":80.37,"l":80.195,"n":200,"o":80.37,"t":"2026-10-09T19:45:00Z","v":7509,"vw":80.328767},{"c":80.34,"h":80.34,"l":80.34,"n":10,"o":80.34,"t":"2026-10-09T20:00:00Z","v":6219,"vw":80.34},{"c":80.43,"h":81.195,"l":80.43,"n":108,"o":80.88,"t":"2026-10-12T13:30:00Z","v":2565,"vw":80.807326},{"c":81.365,"h":81.44,"l":80.56,"n":1147,"o":80.99,"t":"2026-10-12T14:00:00Z","v":42908,"vw":81.113196},{"c":81.55,"h":81.71,"l":81.2,"n":879,"o":81.2,"t":"2026-10-12T14:15:00Z","v":24025,"vw":81.432484},{"c":81.35,"h":81.35,"l":81.32,"n":8,"o":81.32,"t":"2026-10-12T14:30:00Z","v":206,"vw":81.335},{"c":81.38,"h":81.38,"l":81.38,"n":5,"o":81.38,"t":"2026-10-12T14:45:00Z","v":164,"vw":81.38},{"c":81.57,"h":81.58,"l":81.57,"n":46,"o":81.58,"t":"2026-10-12T15:00:00Z","v":827,"vw":81.575},{"c":81.98,"h":81.98,"l":81.98,"n":1,"o":81.98,"t":"2026-10-12T15:15:00Z","v":799,"vw":81.98},{"c":81.65,"h":81.65,"l":81.65,"n":18,"o":81.65,"t":"2026-10-12T15:30:00Z","v":272,"vw":81.65},{"c":81.62,"h":81.73,"l":81.62,"n":6,"o":81.73,"t":"2026-10-12T15:45:00Z","v":327,"vw":81.675},{"c":81.8,"h":81.8,"l":81.8,"n":5,"o":81.8,"t":"2026-10-12T16:00:00Z","v":202,"vw":81.8},{"c":81.51,"h":81.83,"l":81.51,"n":15,"o":81.83,"t":"2026-10-12T16:15:00Z","v":597,"vw":81.67},{"c":81.79,"h":81.8,"l":81.79,"n":15,"o":81.8,"t":"2026-10-12T16:30:00Z","v":566,"vw":81.795708},{"c":81.66,"h":81.66,"l":81.66,"n":4,"o":81.66,"t":"2026-10-12T17:00:00Z","v":104,"vw":81.66},{"c":81.74,"h":81.745,"l":81.7,"n":9,"o":81.745,"t":"2026-10-12T17:30:00Z","v":492,"vw":81.721197},{"c":81.64,"h":81.84,"l":81.64,"n":13,"o":81.84,"t":"2026-10-12T17:45:00Z","v":444,"vw":81.706667},{"c":81.64,"h":81.64,"l":81.6,"n":9,"o":81.6,"t":"2026-10-12T18:00:00Z","v":377,"vw":81.626971},{"c":81.9,"h":81.9,"l":81.78,"n":8,"o":81.78,"t":"2026-10-12T18:15:00Z","v":1139,"vw":81.791788},{"c":81.45,"h":81.5,"l":81.36,"n":85,"o":81.5,"t":"2026-10-12T18:30:00Z","v":2014,"vw":81.443475},{"c":81.36,"h":81.6,"l":81.13,"n":62,"o":81.25,"t":"2026-10-12T18:45:00Z","v":3904,"vw":81.378227},{"c":81.45,"h":81.45,"l":81.45,"n":5,"o":81.45,"t":"2026-10-12T19:00:00Z","v":114,"vw":81.45},{"c":81.5,"h":81.5,"l":81.39,"n":14,"o":81.4,"t":"2026-10-12T19:15:00Z","v":547,"vw":81.416},{"c":81.34,"h":81.51,"l":81.33,"n":55,"o":81.34,"t":"2026-10-12T19:30:00Z","v":1761,"vw":81.403125},{"c":81.43,"h":81.69,"l":81.22,"n":283,"o":81.44,"t":"2026-10-12T19:45:00Z","v":10511,"vw":81.482883},{"c":81.53,"h":81.53,"l":81.53,"n":7,"o":81.53,"t":"2026-10-12T20:00:00Z","v":5778,"vw":81.53},{"c":81.1425,"h":81.33,"l":80.53,"n":230,"o":81.27,"t":"2026-10-13T13:30:00Z","v":3859,"vw":80.921076},{"c":81.48,"h":81.48,"l":81.05,"n":185,"o":81.05,"t":"2026-10-13T13:45:00Z","v":7375,"vw":81.210385},{"c":81.23,"h":81.43,"l":80.81,"n":200,"o":81.12,"t":"2026-10-13T14:00:00Z","v":17380,"vw":81.102778},{"c":81.44,"h":81.62,"l":81.135,"n":114,"o":81.2825,"t":"2026-10-13T14:15:00Z","v":6546,"vw":81.416234},{"c":81.39,"h":81.475,"l":81.21,"n":26,"o":81.33,"t":"2026-10-13T14:30:00Z","v":1260,"vw":81.37506},{"c":82.05,"h":82.05,"l":81.51,"n":258,"o":81.52,"t":"2026-10-13T14:45:00Z","v":14283,"vw":81.869252},{"c":82.0575,"h":82.2,"l":81.69,"n":249,"o":82.12,"t":"2026-10-13T15:00:00Z","v":5263,"vw":82.000978},{"c":82.05,"h":82.05,"l":81.85,"n":23,"o":81.9,"t":"2026-10-13T15:15:00Z","v":1632,"vw":81.938614},{"c":81.85,"h":81.895,"l":81.8,"n":19,"o":81.8,"t":"2026-10-13T15:30:00Z","v":417,"vw":81.843939},{"c":81.74,"h":81.855,"l":81.6,"n":36,"o":81.855,"t":"2026-10-13T15:45:00Z","v":1621,"vw":81.745833},{"c":81.64,"h":81.67,"l":81.48,"n":80,"o":81.67,"t":"2026-10-13T16:00:00Z","v":4862,"vw":81.576129},{"c":81.815,"h":81.815,"l":81.525,"n":61,"o":81.81,"t":"2026-10-13T16:15:00Z","v":2692,"vw":81.661667},{"c":81.595,"h":81.77,"l":81.595,"n":35,"o":81.77,"t":"2026-10-13T16:30:00Z","v":796,"vw":81.672093},{"c":81.58,"h":81.58,"l":81.54,"n":10,"o":81.54,"t":"2026-10-13T17:15:00Z","v":453,"vw":81.558182},{"c":81.69,"h":81.7358,"l":81.67,"n":28,"o":81.67,"t":"2026-10-13T17:30:00Z","v":1051,"vw":81.714813},{"c":81.77,"h":81.77,"l":81.69,"n":16,"o":81.69,"t":"2026-10-13T17:45:00Z","v":492,"vw":81.727143},{"c":81.765,"h":81.81,"l":81.765,"n":17,"o":81.81,"t":"2026-10-13T18:00:00Z","v":787,"vw":81.780416},{"c":81.68,"h":81.789,"l":81.62,"n":20,"o":81.789,"t":"2026-10-13T18:15:00Z","v":650,"vw":81.699692},{"c":81.6,"h":81.72,"l":81.6,"n":85,"o":81.62,"t":"2026-10-13T18:30:00Z","v":3916,"vw":81.659202},{"c":81.99,"h":81.99,"l":81.71,"n":70,"o":81.72,"t":"2026-10-13T18:45:00Z","v":3168,"vw":81.802303},{"c":81.55,"h":81.925,"l":81.55,"n":118,"o":81.89,"t":"2026-10-13T19:00:00Z","v":6117,"vw":81.667941},{"c":81.15,"h":81.505,"l":81.15,"n":104,"o":81.47,"t":"2026-10-13T19:15:00Z","v":5470,"vw":81.265874},{"c":81.245,"h":81.26,"l":81.06,"n":68,"o":81.26,"t":"2026-10-13T19:30:00Z","v":2602,"vw":81.184942},{"c":81.27,"h":81.43,"l":81.02,"n":407,"o":81.12,"t":"2026-10-13T19:45:00Z","v":26005,"vw":81.264386},{"c":81.34,"h":81.34,"l":81.34,"n":8,"o":81.34,"t":"2026-10-13T20:00:00Z","v":10681,"vw":81.34},{"c":81.25,"h":81.37,"l":81.03,"n":111,"o":81.13,"t":"2026-10-14T13:30:00Z","v":1479,"vw":81.17375},{"c":81.6,"h":82.355,"l":81.2625,"n":850,"o":81.38,"t":"2026-10-14T13:45:00Z","v":24895,"vw":81.781303},{"c":81.16,"h":81.16,"l":81.07,"n":39,"o":81.07,"t":"2026-10-14T14:00:00Z","v":673,"vw":81.142},{"c":81.255,"h":81.29,"l":81.17,"n":39,"o":81.23,"t":"2026-10-14T14:15:00Z","v":1247,"vw":81.214091},{"c":81.02,"h":81.3,"l":81,"n":55,"o":81.14,"t":"2026-10-14T14:30:00Z","v":2376,"vw":81.071041},{"c":81.01,"h":81.06,"l":80.99,"n":224,"o":81.06,"t":"2026-10-14T15:00:00Z","v":6791,"vw":81.026105},{"c":81.045,"h":81.045,"l":81.045,"n":7,"o":81.045,"t":"2026-10-14T15:15:00Z","v":1240,"vw":81.045},{"c":80.92,"h":81.61,"l":80.92,"n":55,"o":81.25,"t":"2026-10-14T15:30:00Z","v":2582,"vw":81.34838},{"c":80.88,"h":81.09,"l":80.88,"n":101,"o":80.88,"t":"2026-10-14T15:45:00Z","v":3139,"vw":80.918887},{"c":81.04,"h":81.04,"l":81.04,"n":17,"o":81.04,"t":"2026-10-14T16:00:00Z","v":459,"vw":81.04},{"c":81.04,"h":81.11,"l":80.9,"n":82,"o":81.11,"t":"2026-10-14T16:15:00Z","v":5669,"vw":80.94323},{"c":80.81,"h":81,"l":80.81,"n":56,"o":81,"t":"2026-10-14T16:30:00Z","v":2966,"vw":80.887612},{"c":81.14,"h":81.15,"l":81.14,"n":9,"o":81.15,"t":"2026-10-14T16:45:00Z","v":389,"vw":81.146667},{"c":81.15,"h":81.15,"l":81.15,"n":21,"o":81.15,"t":"2026-10-14T17:00:00Z","v":689,"vw":81.15},{"c":81.01,"h":81.01,"l":81.01,"n":13,"o":81.01,"t":"2026-10-14T17:15:00Z","v":210,"vw":81.01},{"c":80.885,"h":81.09,"l":80.7001,"n":41,"o":81.09,"t":"2026-10-14T17:30:00Z","v":1992,"vw":80.904771},{"c":80.75,"h":80.97,"l":80.75,"n":45,"o":80.97,"t":"2026-10-14T17:45:00Z","v":1457,"vw":80.889578},{"c":81.02,"h":81.15,"l":80.78,"n":74,"o":80.78,"t":"2026-10-14T18:00:00Z","v":2372,"vw":81.066591},{"c":80.97,"h":80.97,"l":80.91,"n":32,"o":80.93,"t":"2026-10-14T18:30:00Z","v":824,"vw":80.939965},{"c":80.77,"h":81.04,"l":80.77,"n":96,"o":81.04,"t":"2026-10-14T18:45:00Z","v":9403,"vw":80.883349},{"c":81.14,"h":81.14,"l":80.87,"n":47,"o":80.88,"t":"2026-10-14T19:00:00Z","v":2935,"vw":80.990811},{"c":80.635,"h":81.0162,"l":80.635,"n":147,"o":80.9,"t":"2026-10-14T19:15:00Z","v":11050,"vw":80.882007},{"c":80.805,"h":80.815,"l":80.65,"n":125,"o":80.7425,"t":"2026-10-14T19:30:00Z","v":10726,"vw":80.664161},{"c":80.75,"h":81.27,"l":80.75,"n":419,"o":80.835,"t":"2026-10-14T19:45:00Z","v":12089,"vw":80.927373},{"c":80.75,"h":80.75,"l":80.75,"n":11,"o":80.75,"t":"2026-10-14T20:00:00Z","v":5055,"vw":80.75},{"c":80.2,"h":80.92,"l":79.83,"n":347,"o":80.92,"t":"2026-10-15T13:30:00Z","v":7375,"vw":80.392026},{"c":80,"h":80.14,"l":79.79,"n":95,"o":80.07,"t":"2026-10-15T13:45:00Z","v":4951,"vw":79.996563},{"c":80.3,"h":80.33,"l":79.34,"n":40,"o":80.33,"t":"2026-10-15T14:00:00Z","v":1643,"vw":80.142294},{"c":80.15,"h":80.55,"l":80.15,"n":303,"o":80.53,"t":"2026-10-15T14:15:00Z","v":5592,"vw":80.400316},{"c":80.18,"h":80.19,"l":80.18,"n":17,"o":80.19,"t":"2026-10-15T14:30:00Z","v":917,"vw":80.185},{"c":80.395,"h":80.395,"l":80.395,"n":2,"o":80.395,"t":"2026-10-15T14:45:00Z","v":120,"vw":80.395},{"c":80.27,"h":80.55,"l":80.2601,"n":107,"o":80.55,"t":"2026-10-15T15:00:00Z","v":10072,"vw":80.438271},{"c":80.63,"h":80.63,"l":80.27,"n":113,"o":80.57,"t":"2026-10-15T15:30:00Z","v":8205,"vw":80.331976},{"c":80.735,"h":80.735,"l":80.53,"n":31,"o":80.645,"t":"2026-10-15T15:45:00Z","v":1028,"vw":80.63628},{"c":80.67,"h":80.67,"l":80.6011,"n":5,"o":80.6011,"t":"2026-10-15T16:00:00Z","v":462,"vw":80.620426},{"c":80.68,"h":80.68,"l":80.49,"n":7,"o":80.49,"t":"2026-10-15T16:15:00Z","v":296,"vw":80.591628},{"c":80.5401,"h":80.77,"l":80.5401,"n":73,"o":80.72,"t":"2026-10-15T16:30:00Z","v":3204,"vw":80.662029},{"c":80.75,"h":80.87,"l":80.58,"n":205,"o":80.68,"t":"2026-10-15T16:45:00Z","v":16548,"vw":80.745935},{"c":80.82,"h":80.82,"l":80.4706,"n":71,"o":80.74,"t":"2026-10-15T17:00:00Z","v":7558,"vw":80.509306},{"c":80.88,"h":80.91,"l":80.875,"n":27,"o":80.91,"t":"2026-10-15T17:30:00Z","v":862,"vw":80.888333},{"c":80.83,"h":80.92,"l":80.76,"n":57,"o":80.855,"t":"2026-10-15T17:45:00Z","v":2659,"vw":80.843961},{"c":81.065,"h":81.2,"l":81,"n":59,"o":81,"t":"2026-10-15T18:00:00Z","v":3635,"vw":81.113432},{"c":81.045,"h":81.175,"l":80.86,"n":40,"o":81.17,"t":"2026-10-15T18:15:00Z","v":1746,"vw":81.02},{"c":80.81,"h":81.0188,"l":80.81,"n":24,"o":81.0188,"t":"2026-10-15T18:30:00Z","v":2156,"vw":81.005585},{"c":80.86,"h":80.86,"l":80.8,"n":11,"o":80.8,"t":"2026-10-15T18:45:00Z","v":469,"vw":80.824477},{"c":80.82,"h":80.87,"l":80.76,"n":85,"o":80.76,"t":"2026-10-15T19:00:00Z","v":1680,"vw":80.828094},{"c":80.58,"h":80.865,"l":80.58,"n":117,"o":80.865,"t":"2026-10-15T19:15:00Z","v":9560,"vw":80.722464},{"c":80.46,"h":80.5,"l":80.395,"n":74,"o":80.395,"t":"2026-10-15T19:30:00Z","v":2673,"vw":80.434801},{"c":80.54,"h":80.66,"l":80.16,"n":380,"o":80.46,"t":"2026-10-15T19:45:00Z","v":15814,"vw":80.464351},{"c":80.48,"h":80.48,"l":80.48,"n":19,"o":80.48,"t":"2026-10-15T20:00:00Z","v":5005,"vw":80.48},{"c":80.77,"h":81,"l":80.77,"n":51,"o":81,"t":"2026-10-16T13:30:00Z","v":796,"vw":80.960951},{"c":80.56,"h":80.77,"l":80.56,"n":43,"o":80.77,"t":"2026-10-16T13:45:00Z","v":1143,"vw":80.659537},{"c":80.78,"h":80.78,"l":80.78,"n":4,"o":80.78,"t":"2026-10-16T14:00:00Z","v":368,"vw":80.78},{"c":80.8,"h":80.86,"l":80.79,"n":53,"o":80.86,"t":"2026-10-16T14:30:00Z","v":1531,"vw":80.815714},{"c":80.82,"h":80.97,"l":80.52,"n":75,"o":80.75,"t":"2026-10-16T14:45:00Z","v":3716,"vw":80.84143},{"c":80.57,"h":80.8,"l":80.57,"n":66,"o":80.8,"t":"2026-10-16T15:00:00Z","v":3895,"vw":80.766325},{"c":80.5,"h":80.58,"l":80.5,"n":19,"o":80.58,"t":"2026-10-16T15:15:00Z","v":1349,"vw":80.507144},{"c":80.83,"h":80.83,"l":80.48,"n":82,"o":80.69,"t":"2026-10-16T15:30:00Z","v":3859,"vw":80.641728},{"c":80.68,"h":80.745,"l":80.5,"n":28,"o":80.745,"t":"2026-10-16T15:45:00Z","v":1227,"vw":80.605667},{"c":80.5,"h":80.52,"l":80.4,"n":48,"o":80.45,"t":"2026-10-16T16:45:00Z","v":2739,"vw":80.489602},{"c":80.46,"h":80.5,"l":80.46,"n":51,"o":80.462,"t":"2026-10-16T17:00:00Z","v":1415,"vw":80.475846},{"c":80.395,"h":80.555,"l":80.395,"n":77,"o":80.48,"t":"2026-10-16T17:15:00Z","v":3039,"vw":80.492781},{"c":80.59,"h":80.59,"l":80.43,"n":27,"o":80.43,"t":"2026-10-16T17:30:00Z","v":1188,"vw":80.518889},{"c":80.452,"h":80.53,"l":80.452,"n":33,"o":80.53,"t":"2026-10-16T17:45:00Z","v":2079,"vw":80.498072},{"c":80.45,"h":80.55,"l":80.41,"n":59,"o":80.515,"t":"2026-10-16T18:00:00Z","v":2806,"vw":80.497763},{"c":80.3,"h":80.42,"l":80.3,"n":32,"o":80.42,"t":"2026-10-16T18:15:00Z","v":1524,"vw":80.375305},{"c":80.53,"h":80.53,"l":80.21,"n":138,"o":80.33,"t":"2026-10-16T18:30:00Z","v":5552,"vw":80.326768},{"c":80.38,"h":80.53,"l":80.38,"n":46,"o":80.5,"t":"2026-10-16T18:45:00Z","v":1483,"vw":80.461792},{"c":80.38,"h":80.52,"l":80.2,"n":227,"o":80.47,"t":"2026-10-16T19:00:00Z","v":13058,"vw":80.338458},{"c":80.67,"h":81.17,"l":80.47,"n":476,"o":80.47,"t":"2026-10-16T19:15:00Z","v":30946,"vw":80.886899},{"c":80.75,"h":80.83,"l":80.635,"n":129,"o":80.75,"t":"2026-10-16T19:30:00Z","v":6369,"vw":80.76569},{"c":81.19,"h":81.21,"l":80.63,"n":474,"o":80.65,"t":"2026-10-16T19:45:00Z","v":27779,"vw":80.921349},{"c":81.1,"h":81.1,"l":81.1,"n":12,"o":81.1,"t":"2026-10-16T20:00:00Z","v":7112,"vw":81.1},{"c":81.03,"h":82.1692,"l":81.03,"n":170,"o":81.9,"t":"2026-10-19T13:30:00Z","v":5849,"vw":81.49239},{"c":81.25,"h":81.28,"l":81.16,"n":72,"o":81.16,"t":"2026-10-19T13:45:00Z","v":1886,"vw":81.214068},{"c":80.68,"h":81.35,"l":80.68,"n":62,"o":81.25,"t":"2026-10-19T14:00:00Z","v":2598,"vw":81.160355},{"c":80.125,"h":80.66,"l":80.125,"n":90,"o":80.48,"t":"2026-10-19T14:15:00Z","v":3727,"vw":80.327088},{"c":80,"h":80.22,"l":80,"n":48,"o":80.18,"t":"2026-10-19T14:30:00Z","v":1700,"vw":80.164499},{"c":80.205,"h":80.2575,"l":79.96,"n":81,"o":80.12,"t":"2026-10-19T14:45:00Z","v":3435,"vw":80.155769},{"c":80.18,"h":80.26,"l":79.99,"n":48,"o":80.22,"t":"2026-10-19T15:00:00Z","v":2144,"vw":80.185588},{"c":80.35,"h":80.495,"l":80.26,"n":68,"o":80.32,"t":"2026-10-19T15:15:00Z","v":2608,"vw":80.353327},{"c":80.415,"h":80.415,"l":80.22,"n":53,"o":80.295,"t":"2026-10-19T15:30:00Z","v":3020,"vw":80.341977},{"c":80.2,"h":80.35,"l":80.191,"n":61,"o":80.21,"t":"2026-10-19T15:45:00Z","v":4327,"vw":80.214791},{"c":79.97,"h":80.14,"l":79.97,"n":28,"o":80.14,"t":"2026-10-19T16:00:00Z","v":574,"vw":80.026667},{"c":80,"h":80,"l":79.845,"n":44,"o":79.88,"t":"2026-10-19T16:15:00Z","v":6536,"vw":79.925459},{"c":79.745,"h":80.03,"l":79.745,"n":72,"o":80.03,"t":"2026-10-19T16:30:00Z","v":2346,"vw":79.848441},{"c":79.74,"h":79.8475,"l":79.74,"n":33,"o":79.8475,"t":"2026-10-19T16:45:00Z","v":631,"vw":79.796236},{"c":79.77,"h":79.82,"l":79.65,"n":12,"o":79.82,"t":"2026-10-19T17:00:00Z","v":487,"vw":79.747199},{"c":79.595,"h":79.63,"l":79.25,"n":150,"o":79.525,"t":"2026-10-19T17:15:00Z","v":11970,"vw":79.353507},{"c":79.775,"h":79.82,"l":79.695,"n":7,"o":79.695,"t":"2026-10-19T17:30:00Z","v":501,"vw":79.760044},{"c":79.8825,"h":79.8825,"l":79.6,"n":48,"o":79.72,"t":"2026-10-19T17:45:00Z","v":1865,"vw":79.675577},{"c":79.66,"h":80,"l":79.3094,"n":61,"o":80,"t":"2026-10-19T18:00:00Z","v":3086,"vw":79.644885},{"c":79.8,"h":79.8,"l":79.77,"n":17,"o":79.77,"t":"2026-10-19T18:15:00Z","v":703,"vw":79.784706},{"c":79.75,"h":79.75,"l":79.6,"n":39,"o":79.615,"t":"2026-10-19T18:30:00Z","v":1738,"vw":79.655915},{"c":79.69,"h":80.275,"l":79.52,"n":122,"o":80.07,"t":"2026-10-19T18:45:00Z","v":3650,"vw":79.750458},{"c":79.71,"h":79.71,"l":79.64,"n":19,"o":79.64,"t":"2026-10-19T19:00:00Z","v":536,"vw":79.675},{"c":79.72,"h":80.05,"l":79.24,"n":222,"o":79.66,"t":"2026-10-19T19:15:00Z","v":12380,"vw":79.605579},{"c":79.59,"h":79.84,"l":79.54,"n":97,"o":79.65,"t":"2026-10-19T19:30:00Z","v":4508,"vw":79.609751},{"c":79.67,"h":80.195,"l":79.45,"n":243,"o":79.67,"t":"2026-10-19T19:45:00Z","v":9361,"vw":79.832724},{"c":79.7,"h":79.7,"l":79.7,"n":8,"o":79.7,"t":"2026-10-19T20:00:00Z","v":10248,"vw":79.7},{"c":80.7,"h":80.7,"l":80.7,"n":1,"o":80.7,"t":"2026-10-20T10:45:00Z","v":150,"vw":80.7},{"c":79.98,"h":79.98,"l":79.6,"n":81,"o":79.6,"t":"2026-10-20T13:30:00Z","v":1215,"vw":79.653292},{"c":80.19,"h":80.39,"l":80.19,"n":48,"o":80.3,"t":"2026-10-20T13:45:00Z","v":1397,"vw":80.261311},{"c":80.6,"h":80.62,"l":79.5743,"n":90,"o":80.09,"t":"2026-10-20T14:00:00Z","v":3604,"vw":80.263266},{"c":79.54,"h":80.47,"l":79.54,"n":70,"o":80.0564,"t":"2026-10-20T14:15:00Z","v":4613,"vw":80.037179},{"c":79.98,"h":79.98,"l":79.72,"n":36,"o":79.72,"t":"2026-10-20T14:30:00Z","v":3530,"vw":79.76124},{"c":79.555,"h":79.72,"l":79.5,"n":106,"o":79.72,"t":"2026-10-20T14:45:00Z","v":2995,"vw":79.584271},{"c":79.185,"h":79.25,"l":79.185,"n":13,"o":79.25,"t":"2026-10-20T15:00:00Z","v":319,"vw":79.2175},{"c":79.41,"h":79.705,"l":79.16,"n":44,"o":79.16,"t":"2026-10-20T15:15:00Z","v":1713,"vw":79.405553},{"c":79.23,"h":79.23,"l":79.23,"n":4,"o":79.23,"t":"2026-10-20T15:30:00Z","v":109,"vw":79.23},{"c":79.28,"h":79.28,"l":79.23,"n":19,"o":79.23,"t":"2026-10-20T15:45:00Z","v":561,"vw":79.255},{"c":79.075,"h":79.33,"l":79.075,"n":22,"o":79.28,"t":"2026-10-20T16:00:00Z","v":784,"vw":79.209275},{"c":78.975,"h":79.14,"l":78.79,"n":48,"o":79.13,"t":"2026-10-20T16:15:00Z","v":2407,"vw":79.008146},{"c":78.88,"h":78.98,"l":78.88,"n":38,"o":78.98,"t":"2026-10-20T16:30:00Z","v":1642,"vw":78.956471},{"c":79.02,"h":79.02,"l":78.95,"n":28,"o":78.96,"t":"2026-10-20T16:45:00Z","v":1086,"vw":78.988333},{"c":78.82,"h":78.88,"l":78.68,"n":31,"o":78.78,"t":"2026-10-20T17:00:00Z","v":1591,"vw":78.77875},{"c":78.41,"h":78.64,"l":78.41,"n":44,"o":78.64,"t":"2026-10-20T17:30:00Z","v":2230,"vw":78.479325},{"c":78.405,"h":78.53,"l":78.28,"n":83,"o":78.28,"t":"2026-10-20T17:45:00Z","v":2598,"vw":78.423612},{"c":78.2,"h":78.4,"l":78.2,"n":112,"o":78.38,"t":"2026-10-20T18:00:00Z","v":3573,"vw":78.294048},{"c":78.15,"h":78.15,"l":77.71,"n":335,"o":78.07,"t":"2026-10-20T18:15:00Z","v":24002,"vw":77.956778},{"c":78.155,"h":78.16,"l":77.925,"n":110,"o":77.99,"t":"2026-10-20T18:30:00Z","v":4441,"vw":78.054175},{"c":78.11,"h":78.12,"l":78.03,"n":60,"o":78.1,"t":"2026-10-20T18:45:00Z","v":3727,"vw":78.069791},{"c":78.07,"h":78.31,"l":78.05,"n":205,"o":78.05,"t":"2026-10-20T19:00:00Z","v":5298,"vw":78.165476},{"c":77.92,"h":78.15,"l":77.85,"n":190,"o":78.08,"t":"2026-10-20T19:15:00Z","v":6229,"vw":77.930775},{"c":78.14,"h":78.32,"l":77.98,"n":214,"o":78.01,"t":"2026-10-20T19:30:00Z","v":13165,"vw":78.112997},{"c":78.11,"h":78.255,"l":77.91,"n":503,"o":78.18,"t":"2026-10-20T19:45:00Z","v":16551,"vw":78.138688},{"c":78.07,"h":78.07,"l":78.07,"n":11,"o":78.07,"t":"2026-10-20T20:00:00Z","v":8855,"vw":78.07},{"c":79,"h":79,"l":79,"n":16,"o":79,"t":"2026-10-20T23:00:00Z","v":191,"vw":79},{"c":78.06,"h":78.55,"l":78.05,"n":133,"o":78.55,"t":"2026-10-21T13:30:00Z","v":2877,"vw":78.271164},{"c":78.27,"h":78.37,"l":78.2,"n":60,"o":78.36,"t":"2026-10-21T13:45:00Z","v":1545,"vw":78.320588},{"c":78.3,"h":78.54,"l":78.15,"n":490,"o":78.35,"t":"2026-10-21T14:00:00Z","v":19154,"vw":78.354848},{"c":78.18,"h":78.27,"l":78.01,"n":262,"o":78.17,"t":"2026-10-21T14:15:00Z","v":8674,"vw":78.19395},{"c":78.145,"h":78.195,"l":77.98,"n":47,"o":78.15,"t":"2026-10-21T14:30:00Z","v":3370,"vw":78.150718},{"c":78.135,"h":78.135,"l":77.96,"n":45,"o":77.96,"t":"2026-10-21T14:45:00Z","v":1947,"vw":78.099862},{"c":78.05,"h":78.07,"l":78.05,"n":10,"o":78.07,"t":"2026-10-21T15:00:00Z","v":319,"vw":78.063333},{"c":77.98,"h":77.98,"l":77.81,"n":98,"o":77.965,"t":"2026-10-21T15:15:00Z","v":3057,"vw":77.934265},{"c":77.98,"h":77.98,"l":77.441,"n":38,"o":77.955,"t":"2026-10-21T15:30:00Z","v":1734,"vw":77.863932},{"c":78.165,"h":78.1925,"l":78.165,"n":16,"o":78.1925,"t":"2026-10-21T15:45:00Z","v":656,"vw":78.177917},{"c":78.16,"h":78.19,"l":78.16,"n":60,"o":78.19,"t":"2026-10-21T16:00:00Z","v":2515,"vw":78.185902},{"c":78.04,"h":78.17,"l":78.04,"n":7,"o":78.17,"t":"2026-10-21T16:15:00Z","v":359,"vw":78.110367},{"c":77.735,"h":78,"l":77.71,"n":102,"o":77.96,"t":"2026-10-21T16:30:00Z","v":4704,"vw":77.917865},{"c":77.745,"h":77.745,"l":77.74,"n":22,"o":77.74,"t":"2026-10-21T16:45:00Z","v":510,"vw":77.7425},{"c":77.25,"h":77.745,"l":77.24,"n":164,"o":77.59,"t":"2026-10-21T17:00:00Z","v":13062,"vw":77.424283},{"c":77.1003,"h":77.535,"l":77.1003,"n":29,"o":77.505,"t":"2026-10-21T17:15:00Z","v":6032,"vw":77.225573},{"c":76.91,"h":77.7689,"l":76.91,"n":89,"o":77.7689,"t":"2026-10-21T17:30:00Z","v":6234,"vw":77.242996},{"c":77.425,"h":77.515,"l":77.05,"n":163,"o":77.05,"t":"2026-10-21T17:45:00Z","v":11032,"vw":77.434516},{"c":77.67,"h":77.67,"l":77.425,"n":164,"o":77.425,"t":"2026-10-21T18:00:00Z","v":4682,"vw":77.561321},{"c":77.715,"h":77.715,"l":77.715,"n":11,"o":77.715,"t":"2026-10-21T18:15:00Z","v":352,"vw":77.715},{"c":78.06,"h":78.06,"l":77.75,"n":60,"o":77.76,"t":"2026-10-21T18:30:00Z","v":4923,"vw":77.805549},{"c":78.14,"h":78.91,"l":77.88,"n":42,"o":78.91,"t":"2026-10-21T18:45:00Z","v":1531,"vw":78.206223},{"c":78.11,"h":78.27,"l":77.98,"n":41,"o":77.98,"t":"2026-10-21T19:00:00Z","v":738,"vw":78.094835},{"c":77.74,"h":78.115,"l":77.74,"n":125,"o":78.115,"t":"2026-10-21T19:15:00Z","v":4073,"vw":77.980208},{"c":77.81,"h":77.865,"l":77.65,"n":118,"o":77.65,"t":"2026-10-21T19:30:00Z","v":5700,"vw":77.719599},{"c":77.9,"h":78.04,"l":77.76,"n":266,"o":77.76,"t":"2026-10-21T19:45:00Z","v":9563,"vw":77.942761},{"c":77.92,"h":77.92,"l":77.92,"n":15,"o":77.92,"t":"2026-10-21T20:00:00Z","v":3719,"vw":77.92},{"c":77.95,"h":77.95,"l":77.95,"n":3,"o":77.95,"t":"2026-10-21T23:45:00Z","v":102,"vw":77.95},{"c":77.245,"h":78.435,"l":76.81,"n":108,"o":76.81,"t":"2026-10-22T13:30:00Z","v":4834,"vw":77.29147},{"c":76.97,"h":77.25,"l":76.94,"n":110,"o":77.25,"t":"2026-10-22T13:45:00Z","v":4633,"vw":77.140107},{"c":76.955,"h":76.97,"l":76.955,"n":12,"o":76.97,"t":"2026-10-22T14:00:00Z","v":564,"vw":76.96},{"c":76.49,"h":76.99,"l":76.28,"n":172,"o":76.93,"t":"2026-10-22T14:15:00Z","v":10233,"vw":76.724427},{"c":76.53,"h":76.53,"l":76.45,"n":36,"o":76.485,"t":"2026-10-22T14:30:00Z","v":1996,"vw":76.507319},{"c":76.215,"h":76.45,"l":76.07,"n":33,"o":76.0713,"t":"2026-10-22T14:45:00Z","v":5126,"vw":76.114087},{"c":76,"h":76.885,"l":75.88,"n":172,"o":76.07,"t":"2026-10-22T15:00:00Z","v":6313,"vw":76.152391},{"c":75.65,"h":76.05,"l":75.64,"n":80,"o":75.97,"t":"2026-10-22T15:15:00Z","v":2679,"vw":75.808118},{"c":75.79,"h":75.84,"l":75.7,"n":67,"o":75.7,"t":"2026-10-22T15:45:00Z","v":2440,"vw":75.75779},{"c":75.96,"h":76.55,"l":75.93,"n":65,"o":75.98,"t":"2026-10-22T16:00:00Z","v":3222,"vw":76.137444},{"c":76.6,"h":76.6,"l":76.1399,"n":21,"o":76.1399,"t":"2026-10-22T16:15:00Z","v":1279,"vw":76.42297},{"c":76.52,"h":76.6825,"l":76.48,"n":84,"o":76.48,"t":"2026-10-22T16:30:00Z","v":2180,"vw":76.582824},{"c":76.62,"h":77.0687,"l":76.1,"n":201,"o":76.47,"t":"2026-10-22T16:45:00Z","v":8142,"vw":76.470141},{"c":76.34,"h":76.765,"l":76.19,"n":213,"o":76.54,"t":"2026-10-22T17:00:00Z","v":18176,"vw":76.326095},{"c":76.475,"h":77.09,"l":76.475,"n":60,"o":76.51,"t":"2026-10-22T17:15:00Z","v":2775,"vw":76.654052},{"c":76.96,"h":76.98,"l":76.705,"n":82,"o":76.81,"t":"2026-10-22T17:30:00Z","v":4776,"vw":76.817964},{"c":77.43,"h":77.56,"l":77.14,"n":139,"o":77.26,"t":"2026-10-22T17:45:00Z","v":4497,"vw":77.327506},{"c":77.23,"h":77.28,"l":77.21,"n":39,"o":77.26,"t":"2026-10-22T18:00:00Z","v":1618,"vw":77.2415},{"c":77.41,"h":77.41,"l":77.16,"n":62,"o":77.34,"t":"2026-10-22T18:15:00Z","v":1738,"vw":77.302811},{"c":77.21,"h":77.34,"l":77.005,"n":167,"o":77.24,"t":"2026-10-22T18:30:00Z","v":6376,"vw":77.198834},{"c":77.53,"h":77.6,"l":77.23,"n":63,"o":77.23,"t":"2026-10-22T18:45:00Z","v":4041,"vw":77.349892},{"c":77.5012,"h":77.5012,"l":77.42,"n":14,"o":77.42,"t":"2026-10-22T19:00:00Z","v":402,"vw":77.468192},{"c":77.5,"h":77.5,"l":77.23,"n":91,"o":77.405,"t":"2026-10-22T19:15:00Z","v":3805,"vw":77.421609},{"c":77.47,"h":77.56,"l":77.175,"n":126,"o":77.42,"t":"2026-10-22T19:30:00Z","v":5435,"vw":77.363146},{"c":77.8,"h":77.83,"l":77.465,"n":301,"o":77.465,"t":"2026-10-22T19:45:00Z","v":10775,"vw":77.683666},{"c":77.9,"h":77.9,"l":77.74,"n":14,"o":77.74,"t":"2026-10-22T20:00:00Z","v":9704,"vw":77.89124}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9994768106464788,"strike":122.44768106464788,"iv":1.0998975967720137,"gamma":0.007522374765740277,"theta":-0.07390758281281373,"vega":0.038361598039762954,"rho":0.005233013601682311,"breakevenPct":58.46875208638555},{"delta":0.15,"premium":1.1059376353574994,"strike":98.81247292850009,"iv":0.7211361420322856,"gamma":0.01512978556145147,"theta":-0.06444727990616372,"vega":0.05084760046837789,"rho":0.008097849626032709,"breakevenPct":28.26496863139612},{"delta":0.2,"premium":1.281425433555421,"strike":90.53070189841654,"iv":0.5642358059707813,"gamma":0.022674232631520595,"theta":-0.06119589493400799,"vega":0.061401330832143546,"rho":0.010893604624314504,"breakevenPct":17.858956780451805},{"delta":0.25,"premium":1.229785107446277,"strike":84.74262868565717,"iv":0.39187356321839084,"gamma":0.036547826086956524,"theta":-0.048687556221889056,"vega":0.0691471264367816,"rho":0.013806117746703872,"breakevenPct":10.362533752379266},{"delta":0.3,"premium":1.6170914542728636,"strike":83.49325337331334,"iv":0.39417241379310347,"gamma":0.03872173913043478,"theta":-0.05251064467766117,"vega":0.07374482758620689,"rho":0.01655294824880359,"breakevenPct":9.25589836660617},{"delta":0.35,"premium":2.00439780109945,"strike":82.24387806096952,"iv":0.3964712643678161,"gamma":0.04089565217391304,"theta":-0.05633373313343328,"vega":0.07834252873563217,"rho":0.019299778750903305,"breakevenPct":8.149262980833074},{"delta":0.4,"premium":2.3917041479260375,"strike":80.99450274862569,"iv":0.39877011494252873,"gamma":0.043069565217391304,"theta":-0.060156821589205406,"vega":0.08294022988505748,"rho":0.022046609253003023,"breakevenPct":7.042627595059976},{"delta":0.45,"premium":2.783028083028083,"strike":79.79242979242979,"iv":0.39783101343101346,"gamma":0.04494945054945055,"theta":-0.06265616605616606,"vega":0.08623882783882783,"rho":0.02479535131880151,"breakevenPct":6.001871470420889},{"delta":0.5,"premium":3.19002849002849,"strike":78.77492877492878,"iv":0.38425754985754984,"gamma":0.04568205128205128,"theta":-0.059990313390313396,"vega":0.08446837606837607,"rho":0.027551552231189314,"breakevenPct":5.218173639226268},{"delta":0.55,"premium":3.5970288970288973,"strike":77.75742775742776,"iv":0.3706840862840863,"gamma":0.046414652014652016,"theta":-0.05732446072446073,"vega":0.08269792429792429,"rho":0.030307753143577122,"breakevenPct":4.434475808031644},{"delta":0.6,"premium":4.004029304029304,"strike":76.73992673992674,"iv":0.3571106227106227,"gamma":0.047147252747252746,"theta":-0.05465860805860806,"vega":0.08092747252747252,"rho":0.03306395405596493,"breakevenPct":3.6507779768370234},{"delta":0.65,"premium":4.411029711029712,"strike":75.72242572242573,"iv":0.3435371591371591,"gamma":0.047879853479853476,"theta":-0.05199275539275539,"vega":0.07915702075702075,"rho":0.03582015496835273,"breakevenPct":2.867080145642401},{"delta":0.7,"premium":5.038082901554404,"strike":74.58261370178468,"iv":0.33789021301093836,"gamma":0.04658854346574554,"theta":-0.049131663788140476,"vega":0.0754958549222798,"rho":0.03843057400748704,"breakevenPct":2.2088531493441432},{"delta":0.75,"premium":6.2038860103626945,"strike":73.14335060449051,"iv":0.3516495682210708,"gamma":0.04034214162348877,"theta":-0.04579257340241796,"vega":0.06720569948186528,"rho":0.040684078805207614,"breakevenPct":1.8578133695162915},{"delta":0.8,"premium":7.369689119170986,"strike":71.70408750719632,"iv":0.36540892343120324,"gamma":0.034095739781232,"theta":-0.042453483016695444,"vega":0.05891554404145076,"rho":0.042937583602928195,"breakevenPct":1.5067735896884402},{"delta":0.85,"premium":8.535492227979276,"strike":70.26482440990213,"iv":0.3791682786413356,"gamma":0.027849337938975243,"theta":-0.03911439263097294,"vega":0.05062538860103626,"rho":0.04519108840064877,"breakevenPct":1.1557338098605894},{"delta":0.9,"premium":10.338951178428598,"strike":68.13064567243694,"iv":0.37252314151637117,"gamma":0.02012613448236437,"theta":-0.02772028522370064,"vega":0.03655812736403419,"rho":0.046929153739162614,"breakevenPct":0.7311897957195581}],"put":[{"delta":0.1,"premium":1.099046066268314,"strike":57.4046066268314,"iv":0.9558693039082067,"gamma":0.008531180214447624,"theta":-0.06206099845410861,"vega":0.03829561585713577,"rho":-0.007163314463617716,"breakevenPct":27.720718150753427},{"delta":0.15,"premium":1.1998139452526295,"strike":65.62034863131574,"iv":0.6556508169689774,"gamma":0.01646352879983526,"theta":-0.055971590156516995,"vega":0.05080582331345126,"rho":-0.010455643817232432,"breakevenPct":17.30354982533619},{"delta":0.2,"premium":1.3674417919388695,"strike":69.81104479847174,"iv":0.5232101483820291,"gamma":0.024558350158379982,"theta":-0.05343189276054515,"vega":0.06115589538658837,"rho":-0.01380388238726723,"breakevenPct":12.139148900471293},{"delta":0.25,"premium":1.6800929801993252,"strike":71.69496100110736,"iv":0.4852923852370672,"gamma":0.029898612803275035,"theta":-0.05415896868258252,"vega":0.06808967130163807,"rho":-0.017175732500548272,"breakevenPct":10.122120640682889},{"delta":0.3,"premium":1.9995919167195586,"strike":73.46995509288644,"iv":0.45183782818171425,"gamma":0.03510881000882013,"theta":-0.05504029592072295,"vega":0.074862135693884,"rho":-0.02054869750955865,"breakevenPct":8.253705807231233},{"delta":0.35,"premium":2.3645560407569137,"strike":75.16739446870452,"iv":0.4237901018922853,"gamma":0.03962678311499272,"theta":-0.056000873362445414,"vega":0.08090756914119358,"rho":-0.023953427615745333,"breakevenPct":6.543211260657784},{"delta":0.4,"premium":3.0135128578360018,"strike":76.38039786511402,"iv":0.42951547792333816,"gamma":0.03982086365841825,"theta":-0.05745647743813683,"vega":0.08241169335274139,"rho":-0.027556574488352137,"breakevenPct":5.8191463321206545},{"delta":0.45,"premium":3.66246967491509,"strike":77.59340126152352,"iv":0.43524085395439105,"gamma":0.04001494420184377,"theta":-0.05891208151382824,"vega":0.08391581756428917,"rho":-0.031159721360958934,"breakevenPct":5.095081403583527},{"delta":0.5,"premium":4.311426491994178,"strike":78.80640465793304,"iv":0.44096622998544394,"gamma":0.04020902474526929,"theta":-0.06036768558951965,"vega":0.08541994177583698,"rho":-0.03476286823356574,"breakevenPct":4.371016475046399},{"delta":0.55,"premium":4.964565217391305,"strike":80.02173913043478,"iv":0.44655478260869563,"gamma":0.04037347826086956,"theta":-0.06173652173913043,"vega":0.08683608695652174,"rho":-0.038368866549591145,"breakevenPct":3.6493274543729526},{"delta":0.6,"premium":5.874891304347826,"strike":81.38043478260869,"iv":0.44372869565217393,"gamma":0.03871586956521739,"theta":-0.057769130434782615,"vega":0.08284152173913044,"rho":-0.04215022863586071,"breakevenPct":3.073756767315966},{"delta":0.65,"premium":6.785217391304348,"strike":82.73913043478261,"iv":0.4409026086956522,"gamma":0.037058260869565214,"theta":-0.05380173913043478,"vega":0.07884695652173913,"rho":-0.04593159072213028,"breakevenPct":2.498186080258978},{"delta":0.7,"premium":7.69554347826087,"strike":84.09782608695652,"iv":0.4380765217391304,"gamma":0.03540065217391304,"theta":-0.04983434782608696,"vega":0.07485239130434783,"rho":-0.04971295280839985,"breakevenPct":1.9226153932019916},{"delta":0.75,"premium":9.884750733137833,"strike":86.64222873900293,"iv":0.47114662756598247,"gamma":0.03152463343108504,"theta":-0.047971847507331376,"vega":0.06927683284457478,"rho":-0.05446908244647916,"breakevenPct":1.466652110571118},{"delta":0.8,"premium":14.601270772238522,"strike":91.52981427174976,"iv":0.5751544477028349,"gamma":0.023264613880742906,"theta":-0.05026901270772239,"vega":0.060576930596285425,"rho":-0.061151538436944375,"breakevenPct":1.2470558414489923},{"delta":0.85,"premium":15.018014705882361,"strike":92.33455882352942,"iv":0.5345992647058827,"gamma":0.02038529411764705,"theta":-0.03894595588235298,"vega":0.05109485294117648,"rho":-0.06451413559260319,"breakevenPct":0.7489805935211175},{"delta":0.9,"premium":31.377160493827148,"strike":108.82716049382715,"iv":0.8367259259259259,"gamma":0.00965740740740741,"theta":-0.04451975308641974,"vega":0.03851604938271605,"rho":-0.08034134052582709,"breakevenPct":0.5776636713735595}]},"raw":{"call":[{"delta":0.1,"premium":0.9994768106464788,"strike":122.44768106464788,"iv":1.0998975967720137,"gamma":0.007522374765740277,"theta":-0.07390758281281373,"vega":0.038361598039762954,"rho":0.005233013601682311,"breakevenPct":58.46875208638555},{"delta":0.15,"premium":1.1059376353574994,"strike":98.81247292850009,"iv":0.7211361420322856,"gamma":0.01512978556145147,"theta":-0.06444727990616372,"vega":0.05084760046837789,"rho":0.008097849626032709,"breakevenPct":28.26496863139612},{"delta":0.2,"premium":1.281425433555421,"strike":90.53070189841654,"iv":0.5642358059707813,"gamma":0.022674232631520595,"theta":-0.06119589493400799,"vega":0.061401330832143546,"rho":0.010893604624314504,"breakevenPct":17.858956780451805},{"delta":0.25,"premium":1.229785107446277,"strike":84.74262868565717,"iv":0.39187356321839084,"gamma":0.036547826086956524,"theta":-0.048687556221889056,"vega":0.0691471264367816,"rho":0.013806117746703872,"breakevenPct":10.362533752379266},{"delta":0.3,"premium":1.6170914542728636,"strike":83.49325337331334,"iv":0.39417241379310347,"gamma":0.03872173913043478,"theta":-0.05251064467766117,"vega":0.07374482758620689,"rho":0.01655294824880359,"breakevenPct":9.25589836660617},{"delta":0.35,"premium":2.00439780109945,"strike":82.24387806096952,"iv":0.3964712643678161,"gamma":0.04089565217391304,"theta":-0.05633373313343328,"vega":0.07834252873563217,"rho":0.019299778750903305,"breakevenPct":8.149262980833074},{"delta":0.4,"premium":2.3917041479260375,"strike":80.99450274862569,"iv":0.39877011494252873,"gamma":0.043069565217391304,"theta":-0.060156821589205406,"vega":0.08294022988505748,"rho":0.022046609253003023,"breakevenPct":7.042627595059976},{"delta":0.45,"premium":2.783028083028083,"strike":79.79242979242979,"iv":0.39783101343101346,"gamma":0.04494945054945055,"theta":-0.06265616605616606,"vega":0.08623882783882783,"rho":0.02479535131880151,"breakevenPct":6.001871470420889},{"delta":0.5,"premium":3.19002849002849,"strike":78.77492877492878,"iv":0.38425754985754984,"gamma":0.04568205128205128,"theta":-0.059990313390313396,"vega":0.08446837606837607,"rho":0.027551552231189314,"breakevenPct":5.218173639226268},{"delta":0.55,"premium":3.5970288970288973,"strike":77.75742775742776,"iv":0.3706840862840863,"gamma":0.046414652014652016,"theta":-0.05732446072446073,"vega":0.08269792429792429,"rho":0.030307753143577122,"breakevenPct":4.434475808031644},{"delta":0.6,"premium":4.004029304029304,"strike":76.73992673992674,"iv":0.3571106227106227,"gamma":0.047147252747252746,"theta":-0.05465860805860806,"vega":0.08092747252747252,"rho":0.03306395405596493,"breakevenPct":3.6507779768370234},{"delta":0.65,"premium":4.411029711029712,"strike":75.72242572242573,"iv":0.3435371591371591,"gamma":0.047879853479853476,"theta":-0.05199275539275539,"vega":0.07915702075702075,"rho":0.03582015496835273,"breakevenPct":2.867080145642401},{"delta":0.7,"premium":5.038082901554404,"strike":74.58261370178468,"iv":0.33789021301093836,"gamma":0.04658854346574554,"theta":-0.049131663788140476,"vega":0.0754958549222798,"rho":0.03843057400748704,"breakevenPct":2.2088531493441432},{"delta":0.75,"premium":6.2038860103626945,"strike":73.14335060449051,"iv":0.3516495682210708,"gamma":0.04034214162348877,"theta":-0.04579257340241796,"vega":0.06720569948186528,"rho":0.040684078805207614,"breakevenPct":1.8578133695162915},{"delta":0.8,"premium":7.369689119170986,"strike":71.70408750719632,"iv":0.36540892343120324,"gamma":0.034095739781232,"theta":-0.042453483016695444,"vega":0.05891554404145076,"rho":0.042937583602928195,"breakevenPct":1.5067735896884402},{"delta":0.85,"premium":8.535492227979276,"strike":70.26482440990213,"iv":0.3791682786413356,"gamma":0.027849337938975243,"theta":-0.03911439263097294,"vega":0.05062538860103626,"rho":0.04519108840064877,"breakevenPct":1.1557338098605894},{"delta":0.9,"premium":10.338951178428598,"strike":68.13064567243694,"iv":0.37252314151637117,"gamma":0.02012613448236437,"theta":-0.02772028522370064,"vega":0.03655812736403419,"rho":0.046929153739162614,"breakevenPct":0.7311897957195581}],"put":[{"delta":0.1,"premium":1.099046066268314,"strike":57.4046066268314,"iv":0.9558693039082067,"gamma":0.008531180214447624,"theta":-0.06206099845410861,"vega":0.03829561585713577,"rho":-0.007163314463617716,"breakevenPct":27.720718150753427},{"delta":0.15,"premium":1.1998139452526295,"strike":65.62034863131574,"iv":0.6556508169689774,"gamma":0.01646352879983526,"theta":-0.055971590156516995,"vega":0.05080582331345126,"rho":-0.010455643817232432,"breakevenPct":17.30354982533619},{"delta":0.2,"premium":1.3674417919388695,"strike":69.81104479847174,"iv":0.5232101483820291,"gamma":0.024558350158379982,"theta":-0.05343189276054515,"vega":0.06115589538658837,"rho":-0.01380388238726723,"breakevenPct":12.139148900471293},{"delta":0.25,"premium":1.6800929801993252,"strike":71.69496100110736,"iv":0.4852923852370672,"gamma":0.029898612803275035,"theta":-0.05415896868258252,"vega":0.06808967130163807,"rho":-0.017175732500548272,"breakevenPct":10.122120640682889},{"delta":0.3,"premium":1.9995919167195586,"strike":73.46995509288644,"iv":0.45183782818171425,"gamma":0.03510881000882013,"theta":-0.05504029592072295,"vega":0.074862135693884,"rho":-0.02054869750955865,"breakevenPct":8.253705807231233},{"delta":0.35,"premium":2.3645560407569137,"strike":75.16739446870452,"iv":0.4237901018922853,"gamma":0.03962678311499272,"theta":-0.056000873362445414,"vega":0.08090756914119358,"rho":-0.023953427615745333,"breakevenPct":6.543211260657784},{"delta":0.4,"premium":3.0135128578360018,"strike":76.38039786511402,"iv":0.42951547792333816,"gamma":0.03982086365841825,"theta":-0.05745647743813683,"vega":0.08241169335274139,"rho":-0.027556574488352137,"breakevenPct":5.8191463321206545},{"delta":0.45,"premium":3.66246967491509,"strike":77.59340126152352,"iv":0.43524085395439105,"gamma":0.04001494420184377,"theta":-0.05891208151382824,"vega":0.08391581756428917,"rho":-0.031159721360958934,"breakevenPct":5.095081403583527},{"delta":0.5,"premium":4.311426491994178,"strike":78.80640465793304,"iv":0.44096622998544394,"gamma":0.04020902474526929,"theta":-0.06036768558951965,"vega":0.08541994177583698,"rho":-0.03476286823356574,"breakevenPct":4.371016475046399},{"delta":0.55,"premium":4.964565217391305,"strike":80.02173913043478,"iv":0.44655478260869563,"gamma":0.04037347826086956,"theta":-0.06173652173913043,"vega":0.08683608695652174,"rho":-0.038368866549591145,"breakevenPct":3.6493274543729526},{"delta":0.6,"premium":5.874891304347826,"strike":81.38043478260869,"iv":0.44372869565217393,"gamma":0.03871586956521739,"theta":-0.057769130434782615,"vega":0.08284152173913044,"rho":-0.04215022863586071,"breakevenPct":3.073756767315966},{"delta":0.65,"premium":6.785217391304348,"strike":82.73913043478261,"iv":0.4409026086956522,"gamma":0.037058260869565214,"theta":-0.05380173913043478,"vega":0.07884695652173913,"rho":-0.04593159072213028,"breakevenPct":2.498186080258978},{"delta":0.7,"premium":7.69554347826087,"strike":84.09782608695652,"iv":0.4380765217391304,"gamma":0.03540065217391304,"theta":-0.04983434782608696,"vega":0.07485239130434783,"rho":-0.04971295280839985,"breakevenPct":1.9226153932019916},{"delta":0.75,"premium":9.884750733137833,"strike":86.64222873900293,"iv":0.47114662756598247,"gamma":0.03152463343108504,"theta":-0.047971847507331376,"vega":0.06927683284457478,"rho":-0.05446908244647916,"breakevenPct":1.466652110571118},{"delta":0.8,"premium":14.601270772238522,"strike":91.52981427174976,"iv":0.5751544477028349,"gamma":0.023264613880742906,"theta":-0.05026901270772239,"vega":0.060576930596285425,"rho":-0.061151538436944375,"breakevenPct":1.2470558414489923},{"delta":0.85,"premium":15.018014705882361,"strike":92.33455882352942,"iv":0.5345992647058827,"gamma":0.02038529411764705,"theta":-0.03894595588235298,"vega":0.05109485294117648,"rho":-0.06451413559260319,"breakevenPct":0.7489805935211175},{"delta":0.9,"premium":31.377160493827148,"strike":108.82716049382715,"iv":0.8367259259259259,"gamma":0.00965740740740741,"theta":-0.04451975308641974,"vega":0.03851604938271605,"rho":-0.08034134052582709,"breakevenPct":0.5776636713735595}]}},"errors":["fundamentals:provider_http_404"],"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"}}