{"symbol":"SPB","url":"https://intraalpha.com/companies/SPB","capturedAt":"2026-10-22T23:44:44.125Z","state":"ready","quote":{"symbol":"SPB","last_price":81.03,"prev_close":78.96,"regular_close":81.03,"change":2.07,"change_pct":2.6216,"regular_change":2.07,"regular_change_pct":2.6216,"extended_change":0,"extended_change_pct":0,"bid":70,"ask":119.9,"bid_size":100,"ask_size":100,"volume":272517,"vwap":80.68306,"open":79.11,"high":81.16,"low":79.07,"close":81.03,"trade_count":8445,"last_trade_at":"2026-10-22T23:00:00.001773186Z","last_quote_at":"2026-10-22T20:03:05.69925607Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:44:41.538508891-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SPB","fetched_at":"2026-10-22T23:42:49.555848+00:00","name":"Spectrum Brands Holdings Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"HOUSEHOLD & PERSONAL PRODUCTS","country":"USA","description":"Spectrum Brands Holdings, Inc. is a global branded consumer products company. The company is headquartered in Middleton, Wisconsin.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":1815732000,"ebitda":280900000,"pe_ratio":23.78,"peg_ratio":1.363,"book_value":80.38,"dividend_per_share":1.88,"dividend_yield":0.0236,"eps":3.32,"revenue_ttm":2872700000,"gross_profit_ttm":1078300000,"profit_margin":0.0276,"operating_margin_ttm":0.0875,"return_on_assets_ttm":0.032,"return_on_equity_ttm":0.0446,"quarterly_earnings_growth":26.34,"quarterly_revenue_growth":0.077,"analyst_target_price":98.75,"analyst_number":1,"beta":0.773,"fifty_two_week_high":98.53,"fifty_two_week_low":50.1,"fifty_day_ma":84.07,"two_hundred_day_ma":79.89,"shares_outstanding":22995600,"forward_pe":15.22,"price_to_sales":0.632,"price_to_book":1.076,"ev_to_revenue":0.863,"ev_to_ebitda":11.68},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:42:49.555848+00:00"},"optionObservedAt":"2026-10-22T19:55:20.956Z","bars":[{"c":78.645,"h":79.13,"l":78,"n":70,"o":79.13,"t":"2026-10-15T13:30:00Z","v":4624,"vw":78.888668},{"c":78.96,"h":78.96,"l":78.5025,"n":36,"o":78.5025,"t":"2026-10-15T13:35:00Z","v":445,"vw":78.73125},{"c":78.765,"h":78.87,"l":78.765,"n":33,"o":78.87,"t":"2026-10-15T13:40:00Z","v":920,"vw":78.836283},{"c":79.08,"h":79.085,"l":78.57,"n":60,"o":78.57,"t":"2026-10-15T13:45:00Z","v":1533,"vw":78.895},{"c":79.245,"h":79.245,"l":78.950573,"n":32,"o":79.095,"t":"2026-10-15T13:50:00Z","v":541,"vw":79.071137},{"c":79.33,"h":79.33,"l":79.25,"n":27,"o":79.25,"t":"2026-10-15T13:55:00Z","v":408,"vw":79.29},{"c":79.21,"h":79.235,"l":78.9,"n":252,"o":79.21,"t":"2026-10-15T14:00:00Z","v":5771,"vw":79.094608},{"c":79.35,"h":79.49,"l":79.1901,"n":55,"o":79.22,"t":"2026-10-15T14:05:00Z","v":1406,"vw":79.324568},{"c":79.46,"h":79.65,"l":79.26,"n":132,"o":79.47,"t":"2026-10-15T14:10:00Z","v":2596,"vw":79.463846},{"c":79.6,"h":79.6,"l":79.55,"n":48,"o":79.55,"t":"2026-10-15T14:15:00Z","v":1416,"vw":79.570719},{"c":79.53,"h":79.53,"l":79.37,"n":65,"o":79.51,"t":"2026-10-15T14:20:00Z","v":840,"vw":79.476977},{"c":78.99,"h":79.44,"l":78.99,"n":105,"o":79.4,"t":"2026-10-15T14:25:00Z","v":3050,"vw":79.28814},{"c":79.32,"h":79.32,"l":79.175,"n":105,"o":79.175,"t":"2026-10-15T14:30:00Z","v":5319,"vw":79.189992},{"c":79.11,"h":79.385,"l":79.07,"n":60,"o":79.385,"t":"2026-10-15T14:40:00Z","v":1309,"vw":79.18383},{"c":79.12,"h":79.12,"l":78.9,"n":53,"o":78.9,"t":"2026-10-15T14:50:00Z","v":742,"vw":79.042857},{"c":79.26,"h":79.38,"l":79.21,"n":140,"o":79.21,"t":"2026-10-15T14:55:00Z","v":2252,"vw":79.29125},{"c":79.54,"h":79.54,"l":79.365,"n":121,"o":79.365,"t":"2026-10-15T15:00:00Z","v":3374,"vw":79.445589},{"c":79.74,"h":79.74,"l":79.56,"n":74,"o":79.56,"t":"2026-10-15T15:05:00Z","v":1706,"vw":79.664643},{"c":79.8,"h":79.8,"l":79.64,"n":144,"o":79.75,"t":"2026-10-15T15:10:00Z","v":5708,"vw":79.702086},{"c":79.625,"h":79.75,"l":79.58,"n":115,"o":79.75,"t":"2026-10-15T15:15:00Z","v":3384,"vw":79.677702},{"c":79.64,"h":79.67,"l":79.64,"n":36,"o":79.67,"t":"2026-10-15T15:20:00Z","v":737,"vw":79.65},{"c":79.645,"h":79.645,"l":79.63,"n":19,"o":79.63,"t":"2026-10-15T15:25:00Z","v":266,"vw":79.6375},{"c":79.59926,"h":79.645,"l":79.59926,"n":35,"o":79.645,"t":"2026-10-15T15:30:00Z","v":654,"vw":79.622303},{"c":79.635,"h":79.635,"l":79.49,"n":91,"o":79.63,"t":"2026-10-15T15:35:00Z","v":2599,"vw":79.551482},{"c":79.64,"h":79.69,"l":79.59,"n":72,"o":79.67,"t":"2026-10-15T15:40:00Z","v":2618,"vw":79.634643},{"c":79.58406,"h":79.65,"l":79.58406,"n":27,"o":79.65,"t":"2026-10-15T15:45:00Z","v":693,"vw":79.622848},{"c":79.64,"h":79.645,"l":79.63,"n":18,"o":79.645,"t":"2026-10-15T15:50:00Z","v":520,"vw":79.639382},{"c":79.36,"h":79.645,"l":79.25,"n":195,"o":79.52,"t":"2026-10-15T16:00:00Z","v":6302,"vw":79.443794},{"c":79.53,"h":79.53,"l":79.385,"n":40,"o":79.385,"t":"2026-10-15T16:05:00Z","v":716,"vw":79.461677},{"c":79.42,"h":79.465,"l":79.41,"n":41,"o":79.465,"t":"2026-10-15T16:10:00Z","v":1226,"vw":79.45218},{"c":79.185,"h":79.32,"l":79.185,"n":58,"o":79.32,"t":"2026-10-15T16:15:00Z","v":1127,"vw":79.253},{"c":79.17,"h":79.17,"l":79.095,"n":61,"o":79.11,"t":"2026-10-15T16:30:00Z","v":2239,"vw":79.131191},{"c":78.96,"h":79.28,"l":78.96,"n":195,"o":79.185,"t":"2026-10-15T16:35:00Z","v":7021,"vw":79.20203},{"c":79.045,"h":79.045,"l":79.045,"n":21,"o":79.045,"t":"2026-10-15T16:40:00Z","v":148,"vw":79.045},{"c":79.045,"h":79.045,"l":79.045,"n":18,"o":79.045,"t":"2026-10-15T16:45:00Z","v":288,"vw":79.045},{"c":78.835,"h":78.94,"l":78.83,"n":74,"o":78.93,"t":"2026-10-15T16:50:00Z","v":1646,"vw":78.893141},{"c":78.84,"h":78.84,"l":78.84,"n":16,"o":78.84,"t":"2026-10-15T16:55:00Z","v":183,"vw":78.84},{"c":78.595,"h":78.845,"l":78.595,"n":90,"o":78.84,"t":"2026-10-15T17:00:00Z","v":2455,"vw":78.754796},{"c":78.68,"h":78.68,"l":78.68,"n":20,"o":78.68,"t":"2026-10-15T17:05:00Z","v":767,"vw":78.68},{"c":78.68,"h":78.68,"l":78.54,"n":15,"o":78.54,"t":"2026-10-15T17:10:00Z","v":626,"vw":78.612214},{"c":78.68,"h":78.68,"l":78.68,"n":28,"o":78.68,"t":"2026-10-15T17:15:00Z","v":784,"vw":78.68},{"c":78.81,"h":78.82,"l":78.76,"n":82,"o":78.8,"t":"2026-10-15T17:20:00Z","v":2177,"vw":78.783333},{"c":78.82,"h":78.82,"l":78.82,"n":16,"o":78.82,"t":"2026-10-15T17:25:00Z","v":380,"vw":78.82},{"c":78.91,"h":78.91,"l":78.87,"n":43,"o":78.87,"t":"2026-10-15T17:30:00Z","v":852,"vw":78.884},{"c":78.83,"h":78.925,"l":78.82,"n":75,"o":78.925,"t":"2026-10-15T17:35:00Z","v":2152,"vw":78.880812},{"c":78.87,"h":78.88,"l":78.83,"n":64,"o":78.83,"t":"2026-10-15T17:40:00Z","v":2213,"vw":78.864548},{"c":78.875,"h":78.875,"l":78.72,"n":102,"o":78.82,"t":"2026-10-15T17:45:00Z","v":3208,"vw":78.801617},{"c":79.58,"h":79.58,"l":78.865,"n":197,"o":78.865,"t":"2026-10-15T17:50:00Z","v":7559,"vw":79.238995},{"c":79.27,"h":79.91,"l":79.16,"n":353,"o":79.8887,"t":"2026-10-15T17:55:00Z","v":20339,"vw":79.405177},{"c":78.726,"h":79.35,"l":78.64,"n":328,"o":79.235,"t":"2026-10-15T18:00:00Z","v":13102,"vw":78.826433},{"c":78.64,"h":78.83,"l":78.43,"n":174,"o":78.69,"t":"2026-10-15T18:05:00Z","v":8424,"vw":78.648429},{"c":78.46,"h":78.76,"l":78.44,"n":87,"o":78.65,"t":"2026-10-15T18:10:00Z","v":3369,"vw":78.608356},{"c":78.405,"h":78.43,"l":78.245,"n":130,"o":78.34,"t":"2026-10-15T18:15:00Z","v":3744,"vw":78.332},{"c":78.31,"h":78.585,"l":78.29,"n":107,"o":78.29,"t":"2026-10-15T18:20:00Z","v":3811,"vw":78.43307},{"c":78.315,"h":78.315,"l":78.14,"n":89,"o":78.315,"t":"2026-10-15T18:25:00Z","v":2283,"vw":78.247857},{"c":78.27,"h":78.34,"l":78.12,"n":119,"o":78.3,"t":"2026-10-15T18:30:00Z","v":2663,"vw":78.21537},{"c":77.58,"h":78.26,"l":77.58,"n":219,"o":78.26,"t":"2026-10-15T18:35:00Z","v":6139,"vw":77.985481},{"c":77.71,"h":77.94,"l":77.58,"n":203,"o":77.58,"t":"2026-10-15T18:40:00Z","v":6884,"vw":77.756389},{"c":78.47,"h":78.47,"l":77.745,"n":229,"o":77.745,"t":"2026-10-15T18:45:00Z","v":5858,"vw":78.077126},{"c":78.2851,"h":78.395,"l":78.14,"n":143,"o":78.27,"t":"2026-10-15T18:50:00Z","v":4608,"vw":78.275035},{"c":78.2925,"h":78.2925,"l":78.265,"n":68,"o":78.265,"t":"2026-10-15T18:55:00Z","v":1853,"vw":78.272917},{"c":78.59,"h":78.645,"l":78.26,"n":272,"o":78.336,"t":"2026-10-15T19:00:00Z","v":14856,"vw":78.467634},{"c":78.67,"h":78.79,"l":78.605,"n":88,"o":78.631,"t":"2026-10-15T19:05:00Z","v":2864,"vw":78.723165},{"c":78.67,"h":78.68,"l":78.67,"n":35,"o":78.67,"t":"2026-10-15T19:10:00Z","v":1164,"vw":78.671429},{"c":78.745,"h":78.8,"l":78.695,"n":158,"o":78.695,"t":"2026-10-15T19:15:00Z","v":4823,"vw":78.753637},{"c":78.725,"h":78.725,"l":78.675,"n":94,"o":78.68,"t":"2026-10-15T19:20:00Z","v":2026,"vw":78.698928},{"c":78.38,"h":78.725,"l":78.31,"n":138,"o":78.725,"t":"2026-10-15T19:25:00Z","v":3885,"vw":78.5875},{"c":79.03,"h":79.03,"l":78.37,"n":318,"o":78.37,"t":"2026-10-15T19:30:00Z","v":12720,"vw":78.780127},{"c":78.695,"h":78.92,"l":78.63,"n":163,"o":78.92,"t":"2026-10-15T19:35:00Z","v":3865,"vw":78.776452},{"c":78.71,"h":78.805,"l":78.56,"n":237,"o":78.745,"t":"2026-10-15T19:40:00Z","v":6052,"vw":78.690245},{"c":78.86,"h":78.95,"l":78.67,"n":424,"o":78.67,"t":"2026-10-15T19:45:00Z","v":10485,"vw":78.784552},{"c":78.64,"h":78.885,"l":78.64,"n":414,"o":78.825,"t":"2026-10-15T19:50:00Z","v":13121,"vw":78.789025},{"c":78.9,"h":78.9,"l":78.45,"n":1219,"o":78.64,"t":"2026-10-15T19:55:00Z","v":43131,"vw":78.644272},{"c":78.65,"h":78.91,"l":78.65,"n":32,"o":78.91,"t":"2026-10-15T20:00:00Z","v":76506,"vw":78.909611},{"c":79.09,"h":79.09,"l":79.09,"n":33,"o":79.09,"t":"2026-10-16T13:30:00Z","v":4547,"vw":79.09},{"c":79.31,"h":79.34,"l":79.31,"n":31,"o":79.33,"t":"2026-10-16T13:35:00Z","v":864,"vw":79.323334},{"c":79.18,"h":79.34,"l":79.18,"n":38,"o":79.23,"t":"2026-10-16T13:40:00Z","v":1593,"vw":79.241538},{"c":79.47,"h":79.47,"l":79.405,"n":28,"o":79.405,"t":"2026-10-16T13:45:00Z","v":634,"vw":79.4275},{"c":79.2725,"h":79.57,"l":79.2725,"n":87,"o":79.485,"t":"2026-10-16T13:50:00Z","v":2752,"vw":79.423638},{"c":79.62,"h":79.62,"l":79.25,"n":148,"o":79.25,"t":"2026-10-16T13:55:00Z","v":8680,"vw":79.487746},{"c":79.655,"h":79.77,"l":79.48,"n":93,"o":79.77,"t":"2026-10-16T14:00:00Z","v":3948,"vw":79.629504},{"c":79.645,"h":79.795,"l":79.645,"n":65,"o":79.665,"t":"2026-10-16T14:05:00Z","v":1741,"vw":79.679063},{"c":79.655,"h":79.655,"l":79.645,"n":31,"o":79.645,"t":"2026-10-16T14:10:00Z","v":1568,"vw":79.654157},{"c":79.74,"h":79.94,"l":79.61,"n":179,"o":79.78,"t":"2026-10-16T14:15:00Z","v":5656,"vw":79.782555},{"c":79.87,"h":79.87,"l":79.693,"n":73,"o":79.693,"t":"2026-10-16T14:20:00Z","v":1749,"vw":79.799357},{"c":80.045,"h":80.505,"l":79.8506,"n":235,"o":79.8506,"t":"2026-10-16T14:25:00Z","v":10723,"vw":80.155871},{"c":80.125,"h":80.27,"l":80.125,"n":40,"o":80.18,"t":"2026-10-16T14:30:00Z","v":1060,"vw":80.192702},{"c":80.08,"h":80.17,"l":80,"n":149,"o":80.08,"t":"2026-10-16T14:35:00Z","v":12476,"vw":80.011665},{"c":80.12,"h":80.26,"l":80.01,"n":174,"o":80.17,"t":"2026-10-16T14:40:00Z","v":5712,"vw":80.123801},{"c":79.955,"h":80.11,"l":79.955,"n":437,"o":80.11,"t":"2026-10-16T14:45:00Z","v":26193,"vw":80.009438},{"c":80.16,"h":80.16,"l":80.02,"n":68,"o":80.02,"t":"2026-10-16T14:50:00Z","v":1167,"vw":80.09},{"c":80.2,"h":80.315,"l":80.2,"n":67,"o":80.315,"t":"2026-10-16T14:55:00Z","v":1395,"vw":80.247},{"c":80.2306,"h":80.3,"l":80.16,"n":68,"o":80.16,"t":"2026-10-16T15:00:00Z","v":1308,"vw":80.246206},{"c":80.51,"h":80.58,"l":80.31,"n":97,"o":80.31,"t":"2026-10-16T15:05:00Z","v":2619,"vw":80.439243},{"c":80.57,"h":80.69,"l":80.53,"n":125,"o":80.585,"t":"2026-10-16T15:10:00Z","v":3521,"vw":80.593816},{"c":80.53,"h":80.53,"l":80.38,"n":92,"o":80.51,"t":"2026-10-16T15:15:00Z","v":2252,"vw":80.467446},{"c":80.47,"h":80.65,"l":80.47,"n":145,"o":80.58,"t":"2026-10-16T15:20:00Z","v":6181,"vw":80.595717},{"c":80.25,"h":80.32,"l":80.25,"n":54,"o":80.32,"t":"2026-10-16T15:25:00Z","v":1311,"vw":80.278889},{"c":80.03,"h":80.235,"l":80.02,"n":155,"o":80.235,"t":"2026-10-16T15:35:00Z","v":3678,"vw":80.109491},{"c":79.88,"h":80.015,"l":79.88,"n":87,"o":80.015,"t":"2026-10-16T15:40:00Z","v":1798,"vw":79.958333},{"c":80.01,"h":80.01,"l":79.91,"n":54,"o":79.91,"t":"2026-10-16T15:45:00Z","v":1499,"vw":79.965556},{"c":79.91,"h":80.065,"l":79.91,"n":106,"o":80.065,"t":"2026-10-16T15:55:00Z","v":2808,"vw":79.96376},{"c":79.83,"h":79.83,"l":79.705,"n":104,"o":79.71,"t":"2026-10-16T16:00:00Z","v":1783,"vw":79.749167},{"c":79.79,"h":79.79,"l":79.79,"n":19,"o":79.79,"t":"2026-10-16T16:05:00Z","v":401,"vw":79.79},{"c":79.84,"h":79.84,"l":79.84,"n":20,"o":79.84,"t":"2026-10-16T16:10:00Z","v":395,"vw":79.84},{"c":79.7,"h":79.845,"l":79.6,"n":161,"o":79.845,"t":"2026-10-16T16:15:00Z","v":5127,"vw":79.72902},{"c":79.79,"h":79.79,"l":79.72,"n":56,"o":79.72,"t":"2026-10-16T16:20:00Z","v":801,"vw":79.74},{"c":79.71,"h":79.76,"l":79.71,"n":16,"o":79.76,"t":"2026-10-16T16:25:00Z","v":485,"vw":79.726667},{"c":79.65,"h":79.76,"l":79.65,"n":77,"o":79.76,"t":"2026-10-16T16:30:00Z","v":1950,"vw":79.680909},{"c":79.575,"h":79.575,"l":79.575,"n":48,"o":79.575,"t":"2026-10-16T16:35:00Z","v":554,"vw":79.575},{"c":79.565,"h":79.58,"l":79.54,"n":74,"o":79.58,"t":"2026-10-16T16:45:00Z","v":1174,"vw":79.561},{"c":79.53,"h":79.565,"l":79.49,"n":131,"o":79.565,"t":"2026-10-16T16:50:00Z","v":5722,"vw":79.531375},{"c":79.465,"h":79.485,"l":79.465,"n":53,"o":79.485,"t":"2026-10-16T16:55:00Z","v":862,"vw":79.47068},{"c":79.32,"h":79.41,"l":79.32,"n":104,"o":79.41,"t":"2026-10-16T17:00:00Z","v":2841,"vw":79.361818},{"c":79.29,"h":79.29,"l":79.25,"n":24,"o":79.25,"t":"2026-10-16T17:05:00Z","v":469,"vw":79.273333},{"c":79.33,"h":79.39,"l":79.3,"n":101,"o":79.3,"t":"2026-10-16T17:10:00Z","v":2085,"vw":79.338549},{"c":79.17,"h":79.325,"l":79.135,"n":80,"o":79.325,"t":"2026-10-16T17:15:00Z","v":1977,"vw":79.201667},{"c":79.11,"h":79.15,"l":79,"n":46,"o":79,"t":"2026-10-16T17:20:00Z","v":1277,"vw":79.049554},{"c":79.25,"h":79.26,"l":79.24,"n":42,"o":79.24,"t":"2026-10-16T17:25:00Z","v":886,"vw":79.25},{"c":79.2,"h":79.2,"l":79.172,"n":38,"o":79.172,"t":"2026-10-16T17:30:00Z","v":927,"vw":79.182603},{"c":79.24,"h":79.365,"l":79.24,"n":121,"o":79.31,"t":"2026-10-16T17:40:00Z","v":2693,"vw":79.308686},{"c":79.21,"h":79.215,"l":79.145,"n":29,"o":79.145,"t":"2026-10-16T17:45:00Z","v":1237,"vw":79.167222},{"c":79.09,"h":79.205,"l":79.09,"n":143,"o":79.17,"t":"2026-10-16T17:50:00Z","v":3005,"vw":79.189704},{"c":78.65,"h":78.725,"l":78.65,"n":35,"o":78.725,"t":"2026-10-16T17:55:00Z","v":954,"vw":78.691667},{"c":78.66,"h":78.67,"l":78.36,"n":44,"o":78.36,"t":"2026-10-16T18:00:00Z","v":1859,"vw":78.575775},{"c":78.825,"h":78.825,"l":78.6,"n":55,"o":78.6,"t":"2026-10-16T18:05:00Z","v":1277,"vw":78.7525},{"c":78.72,"h":78.72,"l":78.5001,"n":39,"o":78.67,"t":"2026-10-16T18:10:00Z","v":1974,"vw":78.576612},{"c":78.75,"h":78.77,"l":78.585,"n":66,"o":78.585,"t":"2026-10-16T18:20:00Z","v":1770,"vw":78.651875},{"c":78.67,"h":78.77,"l":78.67,"n":36,"o":78.77,"t":"2026-10-16T18:25:00Z","v":858,"vw":78.694344},{"c":78.66,"h":78.67,"l":78.535,"n":63,"o":78.54,"t":"2026-10-16T18:30:00Z","v":1635,"vw":78.5735},{"c":78.68,"h":78.68,"l":78.575,"n":110,"o":78.575,"t":"2026-10-16T18:35:00Z","v":2152,"vw":78.634059},{"c":78.62,"h":78.62,"l":78.45,"n":122,"o":78.6,"t":"2026-10-16T18:40:00Z","v":2742,"vw":78.545083},{"c":78.73,"h":78.78,"l":78.73,"n":38,"o":78.77,"t":"2026-10-16T18:45:00Z","v":665,"vw":78.76},{"c":78.775,"h":78.79,"l":78.66,"n":202,"o":78.72,"t":"2026-10-16T18:50:00Z","v":2415,"vw":78.745938},{"c":78.695,"h":78.78,"l":78.645,"n":168,"o":78.78,"t":"2026-10-16T18:55:00Z","v":5230,"vw":78.718181},{"c":78.59,"h":78.64,"l":78.48,"n":81,"o":78.64,"t":"2026-10-16T19:00:00Z","v":1939,"vw":78.571196},{"c":78.59,"h":78.59,"l":78.545,"n":103,"o":78.545,"t":"2026-10-16T19:05:00Z","v":2915,"vw":78.547758},{"c":78.58,"h":78.69,"l":78.58,"n":96,"o":78.66,"t":"2026-10-16T19:10:00Z","v":1770,"vw":78.6175},{"c":78.79,"h":78.83,"l":78.655,"n":234,"o":78.655,"t":"2026-10-16T19:15:00Z","v":7229,"vw":78.762063},{"c":78.83,"h":78.89,"l":78.805,"n":178,"o":78.805,"t":"2026-10-16T19:20:00Z","v":3599,"vw":78.850792},{"c":78.77,"h":78.77,"l":78.69,"n":178,"o":78.69,"t":"2026-10-16T19:25:00Z","v":2556,"vw":78.728758},{"c":78.795,"h":78.87,"l":78.7775,"n":199,"o":78.82,"t":"2026-10-16T19:30:00Z","v":2491,"vw":78.821136},{"c":78.925,"h":78.925,"l":78.75,"n":317,"o":78.815,"t":"2026-10-16T19:35:00Z","v":6985,"vw":78.814889},{"c":78.875,"h":78.935,"l":78.86,"n":241,"o":78.93,"t":"2026-10-16T19:40:00Z","v":3161,"vw":78.900561},{"c":79.045,"h":79.16,"l":78.92,"n":280,"o":78.94,"t":"2026-10-16T19:45:00Z","v":7943,"vw":78.982378},{"c":78.925,"h":79.07,"l":78.925,"n":370,"o":79,"t":"2026-10-16T19:50:00Z","v":10129,"vw":78.977418},{"c":79.03,"h":79.415,"l":78.92,"n":1107,"o":78.92,"t":"2026-10-16T19:55:00Z","v":43888,"vw":79.173048},{"c":79.01,"h":79.01,"l":79.01,"n":31,"o":79.01,"t":"2026-10-16T20:00:00Z","v":98556,"vw":79.01},{"c":79.04,"h":79.04,"l":78.18,"n":21,"o":78.34,"t":"2026-10-19T13:30:00Z","v":2803,"vw":78.543369},{"c":78.345,"h":78.345,"l":78.165,"n":21,"o":78.165,"t":"2026-10-19T13:35:00Z","v":353,"vw":78.255},{"c":78.31,"h":78.36,"l":78.14,"n":21,"o":78.36,"t":"2026-10-19T13:40:00Z","v":702,"vw":78.28},{"c":78.125,"h":78.437,"l":78.125,"n":12,"o":78.437,"t":"2026-10-19T13:45:00Z","v":1273,"vw":78.286102},{"c":78.095,"h":78.095,"l":78.095,"n":421,"o":78.095,"t":"2026-10-19T14:00:00Z","v":548,"vw":78.095},{"c":77.91,"h":78.15,"l":77.91,"n":23,"o":78.0825,"t":"2026-10-19T14:05:00Z","v":610,"vw":78.073125},{"c":77.99,"h":77.99,"l":77.67,"n":35,"o":77.76,"t":"2026-10-19T14:10:00Z","v":1653,"vw":77.905833},{"c":78.09,"h":78.09,"l":77.99,"n":78,"o":77.99,"t":"2026-10-19T14:15:00Z","v":808,"vw":78.01},{"c":78.09,"h":78.09,"l":78.09,"n":54,"o":78.09,"t":"2026-10-19T14:20:00Z","v":851,"vw":78.09},{"c":77.81,"h":77.81,"l":77.81,"n":28,"o":77.81,"t":"2026-10-19T14:25:00Z","v":777,"vw":77.81},{"c":77.89,"h":78.09,"l":77.81,"n":52,"o":78.09,"t":"2026-10-19T14:30:00Z","v":1472,"vw":77.938},{"c":78.18,"h":78.18,"l":77.78,"n":103,"o":77.81,"t":"2026-10-19T14:35:00Z","v":4147,"vw":77.964467},{"c":77.94,"h":78.13,"l":77.94,"n":111,"o":78.05,"t":"2026-10-19T14:40:00Z","v":4975,"vw":78.08921},{"c":77.84,"h":78.13,"l":77.84,"n":76,"o":78.13,"t":"2026-10-19T14:45:00Z","v":2551,"vw":77.980948},{"c":77.7,"h":77.85,"l":77.69,"n":94,"o":77.75,"t":"2026-10-19T14:50:00Z","v":3097,"vw":77.769438},{"c":77.7,"h":77.7,"l":77.69,"n":48,"o":77.69,"t":"2026-10-19T14:55:00Z","v":1110,"vw":77.691613},{"c":77.7,"h":77.755,"l":77.69,"n":60,"o":77.7,"t":"2026-10-19T15:00:00Z","v":1284,"vw":77.709768},{"c":77.71,"h":77.71,"l":77.71,"n":3,"o":77.71,"t":"2026-10-19T15:05:00Z","v":151,"vw":77.71},{"c":77.84,"h":77.88,"l":77.69,"n":129,"o":77.7,"t":"2026-10-19T15:10:00Z","v":4447,"vw":77.805821},{"c":77.84,"h":77.84,"l":77.83,"n":17,"o":77.83,"t":"2026-10-19T15:15:00Z","v":361,"vw":77.834651},{"c":77.96,"h":78,"l":77.92,"n":75,"o":77.96,"t":"2026-10-19T15:20:00Z","v":2445,"vw":77.976319},{"c":77.815,"h":77.82,"l":77.815,"n":22,"o":77.82,"t":"2026-10-19T15:25:00Z","v":465,"vw":77.818333},{"c":77.79,"h":77.79,"l":77.79,"n":20,"o":77.79,"t":"2026-10-19T15:30:00Z","v":725,"vw":77.79},{"c":77.62,"h":77.74,"l":77.62,"n":90,"o":77.74,"t":"2026-10-19T15:35:00Z","v":1809,"vw":77.695206},{"c":77.56,"h":77.73,"l":77.56,"n":44,"o":77.66,"t":"2026-10-19T15:40:00Z","v":1220,"vw":77.634},{"c":77.56,"h":77.56,"l":77.52,"n":32,"o":77.52,"t":"2026-10-19T15:45:00Z","v":556,"vw":77.533333},{"c":77.52,"h":77.57,"l":77.52,"n":11,"o":77.57,"t":"2026-10-19T15:50:00Z","v":296,"vw":77.545},{"c":77.425,"h":77.5,"l":77.39,"n":81,"o":77.5,"t":"2026-10-19T15:55:00Z","v":1456,"vw":77.437091},{"c":77.33,"h":77.42,"l":77.33,"n":39,"o":77.34,"t":"2026-10-19T16:00:00Z","v":904,"vw":77.355},{"c":77.33,"h":77.33,"l":77.31,"n":31,"o":77.31,"t":"2026-10-19T16:05:00Z","v":646,"vw":77.316667},{"c":77.24,"h":77.33,"l":77.14,"n":95,"o":77.33,"t":"2026-10-19T16:10:00Z","v":3406,"vw":77.265714},{"c":77.3,"h":77.39,"l":77.245,"n":116,"o":77.245,"t":"2026-10-19T16:15:00Z","v":3786,"vw":77.359213},{"c":77.62,"h":77.62,"l":77.3,"n":173,"o":77.3,"t":"2026-10-19T16:20:00Z","v":8266,"vw":77.370005},{"c":77.63,"h":77.71,"l":77.54,"n":59,"o":77.55,"t":"2026-10-19T16:25:00Z","v":1466,"vw":77.624286},{"c":77.52,"h":77.685,"l":77.52,"n":73,"o":77.685,"t":"2026-10-19T16:30:00Z","v":1710,"vw":77.595628},{"c":77.375,"h":77.57,"l":77.375,"n":145,"o":77.51,"t":"2026-10-19T16:35:00Z","v":3457,"vw":77.494395},{"c":77.505,"h":77.53,"l":77.375,"n":124,"o":77.375,"t":"2026-10-19T16:40:00Z","v":2563,"vw":77.463558},{"c":77.4,"h":77.49,"l":77.38,"n":114,"o":77.45,"t":"2026-10-19T16:45:00Z","v":2248,"vw":77.442006},{"c":77.45,"h":77.49,"l":77.41,"n":68,"o":77.41,"t":"2026-10-19T16:50:00Z","v":927,"vw":77.44946},{"c":77.34,"h":77.46,"l":77.34,"n":124,"o":77.46,"t":"2026-10-19T16:55:00Z","v":3457,"vw":77.430382},{"c":77.24,"h":77.34,"l":77.24,"n":123,"o":77.34,"t":"2026-10-19T17:00:00Z","v":2413,"vw":77.292},{"c":77.27,"h":77.37,"l":77.12,"n":177,"o":77.25,"t":"2026-10-19T17:05:00Z","v":4956,"vw":77.241024},{"c":77.31,"h":77.31,"l":77.155,"n":38,"o":77.155,"t":"2026-10-19T17:10:00Z","v":706,"vw":77.253301},{"c":77.225,"h":77.31,"l":77.225,"n":37,"o":77.29,"t":"2026-10-19T17:15:00Z","v":925,"vw":77.27},{"c":77.18,"h":77.29,"l":77.14,"n":93,"o":77.23,"t":"2026-10-19T17:20:00Z","v":1208,"vw":77.204},{"c":77.25,"h":77.33,"l":77.245,"n":255,"o":77.245,"t":"2026-10-19T17:25:00Z","v":3681,"vw":77.298968},{"c":77.16,"h":77.25,"l":77.16,"n":72,"o":77.25,"t":"2026-10-19T17:30:00Z","v":1417,"vw":77.198761},{"c":77.085,"h":77.17,"l":77.08,"n":100,"o":77.15,"t":"2026-10-19T17:35:00Z","v":2695,"vw":77.106128},{"c":77.16,"h":77.25,"l":77.03,"n":169,"o":77.085,"t":"2026-10-19T17:40:00Z","v":5230,"vw":77.143226},{"c":77.02,"h":77.02,"l":77.02,"n":9,"o":77.02,"t":"2026-10-19T17:45:00Z","v":162,"vw":77.02},{"c":77.02,"h":77.04,"l":77.01,"n":52,"o":77.04,"t":"2026-10-19T17:50:00Z","v":1327,"vw":77.023006},{"c":77.03,"h":77.11,"l":77.02,"n":63,"o":77.02,"t":"2026-10-19T17:55:00Z","v":1050,"vw":77.038786},{"c":77.01,"h":77.05,"l":77,"n":141,"o":77.05,"t":"2026-10-19T18:00:00Z","v":2582,"vw":77.016462},{"c":77,"h":77.03,"l":76.99,"n":64,"o":76.99,"t":"2026-10-19T18:05:00Z","v":1565,"vw":77.016191},{"c":76.86,"h":77.065,"l":76.85,"n":111,"o":77.065,"t":"2026-10-19T18:10:00Z","v":2402,"vw":77},{"c":77.04,"h":77.05,"l":76.82,"n":92,"o":76.93,"t":"2026-10-19T18:15:00Z","v":3545,"vw":76.99123},{"c":77.01,"h":77.01,"l":77.01,"n":14,"o":77.01,"t":"2026-10-19T18:20:00Z","v":134,"vw":77.01},{"c":77.07,"h":77.07,"l":76.97,"n":175,"o":76.97,"t":"2026-10-19T18:25:00Z","v":4297,"vw":77.019886},{"c":77.04,"h":77.11,"l":77.03,"n":126,"o":77.03,"t":"2026-10-19T18:30:00Z","v":2501,"vw":77.055},{"c":77,"h":77,"l":76.98,"n":44,"o":76.98,"t":"2026-10-19T18:35:00Z","v":780,"vw":76.986667},{"c":76.905,"h":76.97,"l":76.885,"n":100,"o":76.97,"t":"2026-10-19T18:40:00Z","v":2244,"vw":76.925},{"c":77.14,"h":77.14,"l":77,"n":197,"o":77,"t":"2026-10-19T18:45:00Z","v":3923,"vw":77.053},{"c":76.99,"h":77.06,"l":76.99,"n":112,"o":77.06,"t":"2026-10-19T18:50:00Z","v":1867,"vw":77.041429},{"c":76.95,"h":76.99,"l":76.95,"n":72,"o":76.99,"t":"2026-10-19T18:55:00Z","v":1187,"vw":76.974},{"c":77.02,"h":77.02,"l":76.96,"n":68,"o":76.96,"t":"2026-10-19T19:00:00Z","v":818,"vw":76.980548},{"c":76.95,"h":76.98,"l":76.95,"n":149,"o":76.95,"t":"2026-10-19T19:05:00Z","v":3150,"vw":76.95853},{"c":76.807,"h":76.91,"l":76.755,"n":79,"o":76.91,"t":"2026-10-19T19:10:00Z","v":2366,"vw":76.830249},{"c":76.83,"h":76.83,"l":76.82,"n":92,"o":76.82,"t":"2026-10-19T19:15:00Z","v":1467,"vw":76.826089},{"c":76.76,"h":76.84,"l":76.76,"n":112,"o":76.84,"t":"2026-10-19T19:20:00Z","v":2421,"vw":76.791581},{"c":76.805,"h":76.83,"l":76.77,"n":52,"o":76.83,"t":"2026-10-19T19:25:00Z","v":1539,"vw":76.79},{"c":76.66,"h":76.8,"l":76.66,"n":286,"o":76.73,"t":"2026-10-19T19:30:00Z","v":6659,"vw":76.769983},{"c":76.625,"h":76.65,"l":76.625,"n":175,"o":76.65,"t":"2026-10-19T19:35:00Z","v":3197,"vw":76.637748},{"c":76.595,"h":76.69,"l":76.57,"n":267,"o":76.68,"t":"2026-10-19T19:40:00Z","v":5211,"vw":76.625577},{"c":76.55,"h":76.58,"l":76.4,"n":417,"o":76.57,"t":"2026-10-19T19:45:00Z","v":8830,"vw":76.524754},{"c":76.66,"h":76.66,"l":76.41,"n":422,"o":76.575,"t":"2026-10-19T19:50:00Z","v":12037,"vw":76.532343},{"c":76.78,"h":76.81,"l":76.41,"n":1442,"o":76.57,"t":"2026-10-19T19:55:00Z","v":63667,"vw":76.617304},{"c":76.8,"h":76.8,"l":76.61,"n":31,"o":76.61,"t":"2026-10-19T20:00:00Z","v":76422,"vw":76.799736},{"c":78.167,"h":78.375,"l":77.6,"n":51,"o":77.6,"t":"2026-10-20T13:30:00Z","v":2306,"vw":77.765437},{"c":77.845,"h":77.985,"l":77.8,"n":53,"o":77.985,"t":"2026-10-20T13:35:00Z","v":635,"vw":77.873221},{"c":77.96,"h":77.96,"l":77.935,"n":19,"o":77.935,"t":"2026-10-20T13:40:00Z","v":564,"vw":77.951667},{"c":78.055,"h":78.06,"l":77.85,"n":22,"o":77.85,"t":"2026-10-20T13:45:00Z","v":1496,"vw":78.037282},{"c":78.525,"h":78.735,"l":78.43,"n":56,"o":78.65,"t":"2026-10-20T13:55:00Z","v":1825,"vw":78.607292},{"c":77.925,"h":78.355,"l":77.91,"n":73,"o":78.355,"t":"2026-10-20T14:00:00Z","v":2333,"vw":78.126035},{"c":78.075,"h":78.075,"l":77.74,"n":25,"o":77.74,"t":"2026-10-20T14:05:00Z","v":1082,"vw":77.9125},{"c":77.69,"h":77.69,"l":77.69,"n":21,"o":77.69,"t":"2026-10-20T14:10:00Z","v":544,"vw":77.69},{"c":77.935,"h":77.935,"l":77.935,"n":30,"o":77.935,"t":"2026-10-20T14:15:00Z","v":780,"vw":77.935},{"c":78.29,"h":78.29,"l":78.29,"n":57,"o":78.29,"t":"2026-10-20T14:20:00Z","v":881,"vw":78.29},{"c":78.47,"h":78.67,"l":78.47,"n":26,"o":78.47,"t":"2026-10-20T14:25:00Z","v":1688,"vw":78.492667},{"c":78.44,"h":78.915,"l":78.44,"n":99,"o":78.68,"t":"2026-10-20T14:30:00Z","v":3483,"vw":78.706091},{"c":78.54,"h":78.54,"l":78.54,"n":3,"o":78.54,"t":"2026-10-20T14:35:00Z","v":102,"vw":78.54},{"c":79.17,"h":79.31,"l":78.79,"n":79,"o":78.8,"t":"2026-10-20T14:40:00Z","v":10524,"vw":79.041477},{"c":79.175,"h":79.175,"l":78.875,"n":21,"o":78.875,"t":"2026-10-20T14:45:00Z","v":669,"vw":78.925},{"c":79.27,"h":79.36,"l":79.09,"n":83,"o":79.18,"t":"2026-10-20T14:50:00Z","v":1540,"vw":79.251644},{"c":79.265,"h":79.61,"l":79.2,"n":147,"o":79.34,"t":"2026-10-20T15:05:00Z","v":11828,"vw":79.531289},{"c":79.28,"h":79.445,"l":79.19,"n":122,"o":79.26,"t":"2026-10-20T15:10:00Z","v":3078,"vw":79.31},{"c":79.49,"h":79.49,"l":79.49,"n":6,"o":79.49,"t":"2026-10-20T15:20:00Z","v":113,"vw":79.49},{"c":79.34,"h":79.35,"l":79.3375,"n":43,"o":79.345,"t":"2026-10-20T15:25:00Z","v":1339,"vw":79.344169},{"c":79.39,"h":79.45,"l":79.33,"n":50,"o":79.33,"t":"2026-10-20T15:30:00Z","v":1507,"vw":79.361958},{"c":79.445,"h":79.445,"l":79.4,"n":69,"o":79.4,"t":"2026-10-20T15:35:00Z","v":1231,"vw":79.418684},{"c":79.285,"h":79.4,"l":79.21,"n":128,"o":79.4,"t":"2026-10-20T15:45:00Z","v":2271,"vw":79.305714},{"c":79.08,"h":79.2,"l":79.08,"n":60,"o":79.2,"t":"2026-10-20T15:50:00Z","v":1244,"vw":79.1175},{"c":78.935,"h":78.935,"l":78.935,"n":9,"o":78.935,"t":"2026-10-20T16:00:00Z","v":147,"vw":78.935},{"c":79.0375,"h":79.0375,"l":78.885,"n":53,"o":78.885,"t":"2026-10-20T16:05:00Z","v":4825,"vw":78.917272},{"c":79.34,"h":79.34,"l":79.23,"n":31,"o":79.23,"t":"2026-10-20T16:10:00Z","v":1013,"vw":79.304},{"c":79.38,"h":79.38,"l":79.38,"n":18,"o":79.38,"t":"2026-10-20T16:15:00Z","v":369,"vw":79.38},{"c":79.24,"h":79.385,"l":79.24,"n":178,"o":79.385,"t":"2026-10-20T16:20:00Z","v":3784,"vw":79.2725},{"c":79.18,"h":79.24,"l":79.18,"n":31,"o":79.24,"t":"2026-10-20T16:25:00Z","v":1037,"vw":79.213333},{"c":79.3,"h":79.3,"l":79.3,"n":17,"o":79.3,"t":"2026-10-20T16:30:00Z","v":459,"vw":79.3},{"c":79.41,"h":79.41,"l":79.36,"n":50,"o":79.36,"t":"2026-10-20T16:35:00Z","v":1727,"vw":79.384263},{"c":79.44,"h":79.44,"l":79.31,"n":17,"o":79.31,"t":"2026-10-20T16:40:00Z","v":402,"vw":79.375},{"c":79.37,"h":79.42,"l":79.3,"n":76,"o":79.42,"t":"2026-10-20T16:45:00Z","v":1418,"vw":79.363333},{"c":78.89,"h":79.365,"l":78.89,"n":120,"o":79.365,"t":"2026-10-20T16:50:00Z","v":2914,"vw":79.157083},{"c":78.88,"h":78.93,"l":78.88,"n":29,"o":78.93,"t":"2026-10-20T16:55:00Z","v":406,"vw":78.905},{"c":79.08,"h":79.08,"l":78.98,"n":72,"o":78.98,"t":"2026-10-20T17:00:00Z","v":2483,"vw":79.018824},{"c":79.095,"h":79.16,"l":79.08,"n":38,"o":79.08,"t":"2026-10-20T17:05:00Z","v":906,"vw":79.1225},{"c":79.1,"h":79.15,"l":79.095,"n":37,"o":79.095,"t":"2026-10-20T17:10:00Z","v":927,"vw":79.108334},{"c":79.219,"h":79.219,"l":79.1,"n":93,"o":79.1,"t":"2026-10-20T17:20:00Z","v":2782,"vw":79.170539},{"c":79.22,"h":79.22,"l":79.21,"n":69,"o":79.215,"t":"2026-10-20T17:25:00Z","v":1352,"vw":79.216667},{"c":79.16,"h":79.34,"l":79.16,"n":167,"o":79.25,"t":"2026-10-20T17:30:00Z","v":5454,"vw":79.244244},{"c":79.185,"h":79.23,"l":79.135,"n":68,"o":79.1425,"t":"2026-10-20T17:35:00Z","v":2172,"vw":79.179023},{"c":79.185,"h":79.185,"l":79.185,"n":40,"o":79.185,"t":"2026-10-20T17:40:00Z","v":1123,"vw":79.185},{"c":79.215,"h":79.215,"l":79.205,"n":45,"o":79.205,"t":"2026-10-20T17:45:00Z","v":1144,"vw":79.212835},{"c":79.32,"h":79.35,"l":79.21,"n":113,"o":79.21,"t":"2026-10-20T17:50:00Z","v":3076,"vw":79.269444},{"c":79.25,"h":79.275,"l":79.21,"n":100,"o":79.25,"t":"2026-10-20T17:55:00Z","v":2274,"vw":79.240088},{"c":79.21,"h":79.33,"l":79.21,"n":116,"o":79.25,"t":"2026-10-20T18:00:00Z","v":3179,"vw":79.291389},{"c":79.155,"h":79.155,"l":79.12,"n":56,"o":79.14,"t":"2026-10-20T18:05:00Z","v":1342,"vw":79.136988},{"c":79.21,"h":79.21,"l":79.155,"n":35,"o":79.155,"t":"2026-10-20T18:10:00Z","v":910,"vw":79.185},{"c":79.165,"h":79.22,"l":79.165,"n":19,"o":79.22,"t":"2026-10-20T18:15:00Z","v":594,"vw":79.176},{"c":79.16,"h":79.16,"l":79.16,"n":27,"o":79.16,"t":"2026-10-20T18:20:00Z","v":323,"vw":79.16},{"c":79.29,"h":79.29,"l":79.165,"n":140,"o":79.165,"t":"2026-10-20T18:25:00Z","v":5014,"vw":79.211765},{"c":79.21,"h":79.235,"l":79.16,"n":68,"o":79.18,"t":"2026-10-20T18:30:00Z","v":1845,"vw":79.194577},{"c":79.1,"h":79.205,"l":79.1,"n":62,"o":79.205,"t":"2026-10-20T18:35:00Z","v":1151,"vw":79.131},{"c":79.08,"h":79.205,"l":79.08,"n":95,"o":79.12,"t":"2026-10-20T18:40:00Z","v":3589,"vw":79.154771},{"c":79.145,"h":79.145,"l":79.145,"n":14,"o":79.145,"t":"2026-10-20T18:45:00Z","v":510,"vw":79.145},{"c":79.06,"h":79.09,"l":79.06,"n":73,"o":79.09,"t":"2026-10-20T18:50:00Z","v":1936,"vw":79.071429},{"c":79.14,"h":79.19,"l":79.09,"n":71,"o":79.145,"t":"2026-10-20T18:55:00Z","v":1128,"vw":79.13019},{"c":79.13,"h":79.24,"l":79.09,"n":314,"o":79.1,"t":"2026-10-20T19:00:00Z","v":8037,"vw":79.140836},{"c":79.185,"h":79.21,"l":79.185,"n":61,"o":79.21,"t":"2026-10-20T19:05:00Z","v":605,"vw":79.193333},{"c":79.16,"h":79.16,"l":79.14,"n":60,"o":79.15,"t":"2026-10-20T19:10:00Z","v":1373,"vw":79.145714},{"c":79.19,"h":79.23,"l":79.12,"n":154,"o":79.16,"t":"2026-10-20T19:15:00Z","v":6366,"vw":79.157776},{"c":79.28,"h":79.28,"l":79.23,"n":76,"o":79.23,"t":"2026-10-20T19:20:00Z","v":2202,"vw":79.2675},{"c":79.29,"h":79.33,"l":79.29,"n":96,"o":79.33,"t":"2026-10-20T19:25:00Z","v":3244,"vw":79.307684},{"c":79.465,"h":79.48,"l":79.29,"n":285,"o":79.29,"t":"2026-10-20T19:30:00Z","v":6720,"vw":79.386614},{"c":79.48,"h":79.595,"l":79.41,"n":182,"o":79.465,"t":"2026-10-20T19:35:00Z","v":5344,"vw":79.470456},{"c":79.445,"h":79.48,"l":79.38,"n":187,"o":79.48,"t":"2026-10-20T19:40:00Z","v":4566,"vw":79.434239},{"c":79.45,"h":79.46,"l":79.38,"n":239,"o":79.445,"t":"2026-10-20T19:45:00Z","v":7961,"vw":79.422125},{"c":79.275,"h":79.395,"l":79.275,"n":205,"o":79.38,"t":"2026-10-20T19:50:00Z","v":6178,"vw":79.339221},{"c":79.46,"h":79.59,"l":79.23,"n":1007,"o":79.275,"t":"2026-10-20T19:55:00Z","v":40490,"vw":79.316125},{"c":79.56,"h":79.56,"l":79.56,"n":32,"o":79.56,"t":"2026-10-20T20:00:00Z","v":54555,"vw":79.56},{"c":79.205,"h":79.47,"l":79.205,"n":9,"o":79.47,"t":"2026-10-21T13:30:00Z","v":1979,"vw":79.41747},{"c":79.525,"h":79.525,"l":79.2,"n":18,"o":79.2,"t":"2026-10-21T13:45:00Z","v":433,"vw":79.3625},{"c":79.265,"h":79.265,"l":79.265,"n":10,"o":79.265,"t":"2026-10-21T13:50:00Z","v":2052,"vw":79.265},{"c":79.31,"h":79.31,"l":79.31,"n":7,"o":79.31,"t":"2026-10-21T13:55:00Z","v":904,"vw":79.31},{"c":79.4572,"h":79.4572,"l":79.21,"n":13,"o":79.21,"t":"2026-10-21T14:00:00Z","v":529,"vw":79.400241},{"c":78.9825,"h":78.9825,"l":78.86,"n":25,"o":78.95,"t":"2026-10-21T14:05:00Z","v":1094,"vw":78.917254},{"c":78.775,"h":78.91,"l":78.5248,"n":29,"o":78.91,"t":"2026-10-21T14:10:00Z","v":871,"vw":78.724525},{"c":78.59,"h":78.59,"l":78.59,"n":9,"o":78.59,"t":"2026-10-21T14:20:00Z","v":181,"vw":78.59},{"c":78.27,"h":78.27,"l":78.23,"n":10,"o":78.23,"t":"2026-10-21T14:25:00Z","v":236,"vw":78.25},{"c":78.58,"h":78.58,"l":78.265,"n":24,"o":78.265,"t":"2026-10-21T14:30:00Z","v":855,"vw":78.454},{"c":78.78,"h":78.78,"l":78.78,"n":6,"o":78.78,"t":"2026-10-21T14:35:00Z","v":201,"vw":78.78},{"c":78.59,"h":78.59,"l":78.58,"n":21,"o":78.58,"t":"2026-10-21T14:40:00Z","v":449,"vw":78.583125},{"c":78.58,"h":78.58,"l":78.58,"n":10,"o":78.58,"t":"2026-10-21T14:45:00Z","v":250,"vw":78.58},{"c":78.58,"h":78.58,"l":78.58,"n":14,"o":78.58,"t":"2026-10-21T14:50:00Z","v":230,"vw":78.58},{"c":78.52,"h":78.73,"l":78.52,"n":34,"o":78.71,"t":"2026-10-21T14:55:00Z","v":715,"vw":78.606957},{"c":78.56,"h":78.56,"l":78.405,"n":51,"o":78.56,"t":"2026-10-21T15:00:00Z","v":1331,"vw":78.526875},{"c":78.39,"h":78.725,"l":78.39,"n":154,"o":78.66,"t":"2026-10-21T15:10:00Z","v":4454,"vw":78.551074},{"c":78.61,"h":78.61,"l":78.35,"n":63,"o":78.35,"t":"2026-10-21T15:15:00Z","v":1792,"vw":78.475257},{"c":78.6225,"h":78.75,"l":78.52,"n":45,"o":78.5225,"t":"2026-10-21T15:20:00Z","v":1183,"vw":78.60375},{"c":78.775,"h":78.78,"l":78.62,"n":53,"o":78.62,"t":"2026-10-21T15:25:00Z","v":995,"vw":78.745857},{"c":78.83,"h":78.83,"l":78.765,"n":72,"o":78.83,"t":"2026-10-21T15:30:00Z","v":3378,"vw":78.824834},{"c":78.715,"h":78.85,"l":78.67,"n":88,"o":78.785,"t":"2026-10-21T15:35:00Z","v":2972,"vw":78.76825},{"c":78.545,"h":78.73,"l":78.545,"n":57,"o":78.73,"t":"2026-10-21T15:40:00Z","v":1337,"vw":78.670583},{"c":78.7,"h":78.7,"l":78.69,"n":45,"o":78.69,"t":"2026-10-21T15:45:00Z","v":2894,"vw":78.695129},{"c":78.98,"h":78.98,"l":78.8,"n":82,"o":78.8,"t":"2026-10-21T15:50:00Z","v":1906,"vw":78.899},{"c":79.03,"h":79.03,"l":78.89,"n":50,"o":79.03,"t":"2026-10-21T15:55:00Z","v":1980,"vw":78.985},{"c":78.925,"h":78.94,"l":78.925,"n":50,"o":78.935,"t":"2026-10-21T16:00:00Z","v":755,"vw":78.935},{"c":78.77,"h":78.77,"l":78.77,"n":28,"o":78.77,"t":"2026-10-21T16:05:00Z","v":192,"vw":78.77},{"c":78.79,"h":78.8,"l":78.79,"n":45,"o":78.8,"t":"2026-10-21T16:15:00Z","v":572,"vw":78.794975},{"c":78.81,"h":78.95,"l":78.81,"n":33,"o":78.95,"t":"2026-10-21T16:30:00Z","v":872,"vw":78.830714},{"c":79.175,"h":79.185,"l":78.81,"n":225,"o":78.84,"t":"2026-10-21T16:35:00Z","v":11388,"vw":78.935192},{"c":78.955,"h":79.1,"l":78.78,"n":121,"o":79.1,"t":"2026-10-21T16:40:00Z","v":4110,"vw":78.938961},{"c":78.88,"h":78.93,"l":78.71,"n":69,"o":78.93,"t":"2026-10-21T16:45:00Z","v":1961,"vw":78.835776},{"c":78.68,"h":78.84,"l":78.68,"n":51,"o":78.76,"t":"2026-10-21T16:50:00Z","v":1075,"vw":78.761},{"c":78.63,"h":78.64,"l":78.63,"n":39,"o":78.63,"t":"2026-10-21T16:55:00Z","v":886,"vw":78.63375},{"c":78.48,"h":78.625,"l":78.47,"n":26,"o":78.47,"t":"2026-10-21T17:00:00Z","v":742,"vw":78.526768},{"c":78.6,"h":78.61,"l":78.47,"n":92,"o":78.6025,"t":"2026-10-21T17:05:00Z","v":2212,"vw":78.587049},{"c":78.34,"h":78.595,"l":78.34,"n":108,"o":78.595,"t":"2026-10-21T17:10:00Z","v":2766,"vw":78.475547},{"c":78.2,"h":78.4,"l":78.2,"n":29,"o":78.4,"t":"2026-10-21T17:15:00Z","v":382,"vw":78.3},{"c":78.24,"h":78.38,"l":78.22,"n":42,"o":78.22,"t":"2026-10-21T17:20:00Z","v":1142,"vw":78.29125},{"c":78.26,"h":78.37,"l":78.25,"n":59,"o":78.25,"t":"2026-10-21T17:25:00Z","v":2089,"vw":78.282113},{"c":78.23,"h":78.365,"l":78.23,"n":107,"o":78.275,"t":"2026-10-21T17:30:00Z","v":2343,"vw":78.2835},{"c":78.285,"h":78.285,"l":78.2,"n":60,"o":78.2,"t":"2026-10-21T17:35:00Z","v":1642,"vw":78.232727},{"c":78.28,"h":78.2875,"l":78.2,"n":130,"o":78.285,"t":"2026-10-21T17:40:00Z","v":3597,"vw":78.271201},{"c":78.42,"h":78.46,"l":78.28,"n":166,"o":78.28,"t":"2026-10-21T17:45:00Z","v":5322,"vw":78.352105},{"c":78.58,"h":78.705,"l":78.53,"n":160,"o":78.53,"t":"2026-10-21T17:50:00Z","v":4517,"vw":78.604408},{"c":78.49,"h":78.58,"l":78.49,"n":48,"o":78.58,"t":"2026-10-21T17:55:00Z","v":786,"vw":78.5575},{"c":78.6,"h":78.6,"l":78.585,"n":122,"o":78.585,"t":"2026-10-21T18:00:00Z","v":2038,"vw":78.5965},{"c":78.64,"h":78.73,"l":78.6,"n":185,"o":78.605,"t":"2026-10-21T18:05:00Z","v":6829,"vw":78.677441},{"c":78.58,"h":78.72,"l":78.58,"n":77,"o":78.63,"t":"2026-10-21T18:10:00Z","v":2392,"vw":78.638026},{"c":78.64,"h":78.65,"l":78.56,"n":103,"o":78.56,"t":"2026-10-21T18:15:00Z","v":2490,"vw":78.62853},{"c":78.53,"h":78.76,"l":78.53,"n":217,"o":78.64,"t":"2026-10-21T18:20:00Z","v":8413,"vw":78.676639},{"c":78.49,"h":78.58,"l":78.49,"n":95,"o":78.58,"t":"2026-10-21T18:25:00Z","v":1106,"vw":78.55},{"c":78.47,"h":78.5701,"l":78.47,"n":186,"o":78.48,"t":"2026-10-21T18:30:00Z","v":4201,"vw":78.531232},{"c":78.49,"h":78.58,"l":78.47,"n":146,"o":78.48,"t":"2026-10-21T18:35:00Z","v":1641,"vw":78.508125},{"c":78.5,"h":78.58,"l":78.48,"n":118,"o":78.49,"t":"2026-10-21T18:40:00Z","v":2190,"vw":78.508055},{"c":78.44,"h":78.58,"l":78.4,"n":232,"o":78.49,"t":"2026-10-21T18:45:00Z","v":6951,"vw":78.501327},{"c":78.445,"h":78.45,"l":78.44,"n":55,"o":78.44,"t":"2026-10-21T18:50:00Z","v":1904,"vw":78.441289},{"c":78.33,"h":78.47,"l":78.33,"n":304,"o":78.445,"t":"2026-10-21T18:55:00Z","v":10737,"vw":78.387279},{"c":78.38,"h":78.41,"l":78.26,"n":239,"o":78.33,"t":"2026-10-21T19:00:00Z","v":6460,"vw":78.327418},{"c":78.44,"h":78.45,"l":78.335,"n":140,"o":78.35,"t":"2026-10-21T19:05:00Z","v":2917,"vw":78.411667},{"c":78.475,"h":78.545,"l":78.42,"n":218,"o":78.445,"t":"2026-10-21T19:10:00Z","v":6344,"vw":78.468519},{"c":78.495,"h":78.56,"l":78.465,"n":135,"o":78.465,"t":"2026-10-21T19:15:00Z","v":2834,"vw":78.49467},{"c":78.59,"h":78.745,"l":78.51,"n":207,"o":78.57,"t":"2026-10-21T19:20:00Z","v":3897,"vw":78.616691},{"c":78.875,"h":78.88,"l":78.66,"n":134,"o":78.66,"t":"2026-10-21T19:25:00Z","v":2873,"vw":78.808125},{"c":78.9,"h":78.925,"l":78.81,"n":228,"o":78.88,"t":"2026-10-21T19:30:00Z","v":7120,"vw":78.885644},{"c":78.91,"h":78.965,"l":78.9,"n":179,"o":78.965,"t":"2026-10-21T19:35:00Z","v":2752,"vw":78.927277},{"c":78.805,"h":78.925,"l":78.805,"n":371,"o":78.915,"t":"2026-10-21T19:40:00Z","v":5275,"vw":78.879616},{"c":78.965,"h":79,"l":78.805,"n":322,"o":78.88,"t":"2026-10-21T19:45:00Z","v":18088,"vw":78.923613},{"c":78.805,"h":79.05,"l":78.705,"n":419,"o":78.9925,"t":"2026-10-21T19:50:00Z","v":9789,"vw":78.925725},{"c":78.9,"h":78.98,"l":78.64,"n":887,"o":78.82,"t":"2026-10-21T19:55:00Z","v":30897,"vw":78.823982},{"c":78.96,"h":78.96,"l":78.96,"n":29,"o":78.96,"t":"2026-10-21T20:00:00Z","v":91815,"vw":78.96},{"c":79.07,"h":79.11,"l":79.07,"n":24,"o":79.11,"t":"2026-10-22T13:30:00Z","v":1202,"vw":79.09388},{"c":80.11,"h":80.11,"l":79.46,"n":77,"o":79.46,"t":"2026-10-22T13:45:00Z","v":3372,"vw":79.570386},{"c":79.8,"h":79.8,"l":79.8,"n":6,"o":79.8,"t":"2026-10-22T13:50:00Z","v":224,"vw":79.8},{"c":79.945,"h":79.945,"l":79.905,"n":47,"o":79.905,"t":"2026-10-22T13:55:00Z","v":3902,"vw":79.943514},{"c":80.67,"h":80.67,"l":79.965,"n":47,"o":79.965,"t":"2026-10-22T14:00:00Z","v":2685,"vw":80.340589},{"c":80.36,"h":80.36,"l":80.36,"n":11,"o":80.36,"t":"2026-10-22T14:10:00Z","v":188,"vw":80.36},{"c":80.43,"h":80.92,"l":80.43,"n":100,"o":80.48,"t":"2026-10-22T14:15:00Z","v":5047,"vw":80.677971},{"c":79.9,"h":79.95,"l":79.9,"n":100,"o":79.95,"t":"2026-10-22T14:20:00Z","v":801,"vw":79.92375},{"c":79.955,"h":79.955,"l":79.955,"n":6,"o":79.955,"t":"2026-10-22T14:25:00Z","v":189,"vw":79.955},{"c":79.995,"h":80.05,"l":79.62,"n":106,"o":79.96,"t":"2026-10-22T14:30:00Z","v":2796,"vw":79.881289},{"c":79.995,"h":79.995,"l":79.65,"n":25,"o":79.65,"t":"2026-10-22T14:40:00Z","v":429,"vw":79.8225},{"c":80.02,"h":80.02,"l":79.995,"n":11,"o":79.995,"t":"2026-10-22T14:45:00Z","v":314,"vw":80.0075},{"c":80.19,"h":80.19,"l":80.19,"n":4,"o":80.19,"t":"2026-10-22T14:50:00Z","v":119,"vw":80.19},{"c":80.11,"h":80.35,"l":80.11,"n":139,"o":80.35,"t":"2026-10-22T14:55:00Z","v":1874,"vw":80.27675},{"c":80.25,"h":80.25,"l":80.09,"n":28,"o":80.09,"t":"2026-10-22T15:00:00Z","v":617,"vw":80.17},{"c":80.32,"h":80.32,"l":80.26,"n":62,"o":80.26,"t":"2026-10-22T15:05:00Z","v":1331,"vw":80.27766},{"c":80.39,"h":80.41,"l":80.16,"n":108,"o":80.2,"t":"2026-10-22T15:10:00Z","v":3708,"vw":80.201152},{"c":80.39,"h":80.475,"l":80.39,"n":16,"o":80.475,"t":"2026-10-22T15:15:00Z","v":1748,"vw":80.46792},{"c":80.46,"h":80.46,"l":80.46,"n":15,"o":80.46,"t":"2026-10-22T15:20:00Z","v":367,"vw":80.46},{"c":80.54,"h":80.54,"l":80.54,"n":16,"o":80.54,"t":"2026-10-22T15:25:00Z","v":752,"vw":80.54},{"c":80.21,"h":80.36,"l":80.2,"n":95,"o":80.36,"t":"2026-10-22T15:35:00Z","v":1793,"vw":80.241667},{"c":80.37,"h":80.37,"l":80.37,"n":12,"o":80.37,"t":"2026-10-22T15:45:00Z","v":295,"vw":80.37},{"c":80.51,"h":80.5725,"l":80.37,"n":125,"o":80.37,"t":"2026-10-22T15:50:00Z","v":3046,"vw":80.495738},{"c":80.47,"h":80.47,"l":80.46,"n":22,"o":80.46,"t":"2026-10-22T16:00:00Z","v":593,"vw":80.466732},{"c":80.49,"h":80.49,"l":80.49,"n":22,"o":80.49,"t":"2026-10-22T16:05:00Z","v":478,"vw":80.49},{"c":80.67,"h":80.68,"l":80.64,"n":78,"o":80.64,"t":"2026-10-22T16:10:00Z","v":3021,"vw":80.647917},{"c":80.515,"h":80.665,"l":80.515,"n":24,"o":80.665,"t":"2026-10-22T16:15:00Z","v":783,"vw":80.638166},{"c":80.49,"h":80.51,"l":80.45,"n":136,"o":80.51,"t":"2026-10-22T16:20:00Z","v":2344,"vw":80.493876},{"c":80.5,"h":80.5,"l":80.31,"n":22,"o":80.31,"t":"2026-10-22T16:25:00Z","v":649,"vw":80.358072},{"c":80.315,"h":80.5,"l":80.315,"n":28,"o":80.5,"t":"2026-10-22T16:30:00Z","v":661,"vw":80.38125},{"c":80.4,"h":80.4,"l":80.4,"n":12,"o":80.4,"t":"2026-10-22T16:35:00Z","v":216,"vw":80.4},{"c":80.415,"h":80.445,"l":80.32,"n":59,"o":80.33,"t":"2026-10-22T16:40:00Z","v":1945,"vw":80.402917},{"c":80.22,"h":80.37,"l":80.08,"n":169,"o":80.37,"t":"2026-10-22T16:45:00Z","v":5762,"vw":80.22646},{"c":80.4,"h":80.4,"l":80.305,"n":30,"o":80.305,"t":"2026-10-22T16:50:00Z","v":413,"vw":80.3525},{"c":80.43,"h":80.43,"l":80.39,"n":50,"o":80.39,"t":"2026-10-22T16:55:00Z","v":908,"vw":80.41},{"c":80.29,"h":80.37,"l":80.2,"n":81,"o":80.37,"t":"2026-10-22T17:00:00Z","v":1979,"vw":80.279545},{"c":80.16,"h":80.17,"l":80.16,"n":45,"o":80.16,"t":"2026-10-22T17:05:00Z","v":863,"vw":80.162},{"c":80.165,"h":80.17,"l":80.0761,"n":40,"o":80.17,"t":"2026-10-22T17:10:00Z","v":878,"vw":80.142144},{"c":80.17,"h":80.22,"l":80.165,"n":34,"o":80.165,"t":"2026-10-22T17:15:00Z","v":618,"vw":80.186848},{"c":80.16,"h":80.17,"l":80.16,"n":31,"o":80.17,"t":"2026-10-22T17:20:00Z","v":449,"vw":80.165},{"c":80.315,"h":80.315,"l":80.25,"n":75,"o":80.25,"t":"2026-10-22T17:25:00Z","v":1897,"vw":80.2595},{"c":80.28,"h":80.28,"l":80.18,"n":94,"o":80.27,"t":"2026-10-22T17:30:00Z","v":2861,"vw":80.250625},{"c":80.335,"h":80.335,"l":80.28,"n":66,"o":80.31,"t":"2026-10-22T17:35:00Z","v":2196,"vw":80.32132},{"c":80.5,"h":80.5,"l":80.44,"n":21,"o":80.44,"t":"2026-10-22T17:40:00Z","v":346,"vw":80.47},{"c":80.565,"h":80.59,"l":80.4425,"n":52,"o":80.4425,"t":"2026-10-22T17:45:00Z","v":1516,"vw":80.55925},{"c":80.44,"h":80.51,"l":80.44,"n":52,"o":80.51,"t":"2026-10-22T17:50:00Z","v":1045,"vw":80.486667},{"c":80.57,"h":80.62,"l":80.505,"n":96,"o":80.505,"t":"2026-10-22T17:55:00Z","v":3471,"vw":80.561507},{"c":80.28,"h":80.533,"l":80.28,"n":111,"o":80.47,"t":"2026-10-22T18:00:00Z","v":3122,"vw":80.451743},{"c":80.25,"h":80.28,"l":80.25,"n":23,"o":80.28,"t":"2026-10-22T18:05:00Z","v":399,"vw":80.269726},{"c":80.3,"h":80.3,"l":80.22,"n":26,"o":80.22,"t":"2026-10-22T18:10:00Z","v":559,"vw":80.245},{"c":80.325,"h":80.41,"l":80.325,"n":30,"o":80.33,"t":"2026-10-22T18:15:00Z","v":860,"vw":80.3425},{"c":80.425,"h":80.425,"l":80.42,"n":27,"o":80.42,"t":"2026-10-22T18:20:00Z","v":906,"vw":80.424},{"c":80.31,"h":80.39,"l":80.31,"n":104,"o":80.35,"t":"2026-10-22T18:25:00Z","v":2807,"vw":80.327778},{"c":80.26,"h":80.31,"l":80.25,"n":84,"o":80.285,"t":"2026-10-22T18:30:00Z","v":3240,"vw":80.285383},{"c":80.01,"h":80.18,"l":80.01,"n":78,"o":80.18,"t":"2026-10-22T18:35:00Z","v":2317,"vw":80.08947},{"c":80.125,"h":80.125,"l":80.12,"n":17,"o":80.12,"t":"2026-10-22T18:40:00Z","v":287,"vw":80.1225},{"c":80.27,"h":80.27,"l":80.125,"n":76,"o":80.125,"t":"2026-10-22T18:45:00Z","v":1165,"vw":80.207},{"c":80.21,"h":80.21,"l":80.18,"n":81,"o":80.19,"t":"2026-10-22T18:50:00Z","v":1453,"vw":80.1975},{"c":80.23,"h":80.23,"l":80.225,"n":38,"o":80.225,"t":"2026-10-22T18:55:00Z","v":547,"vw":80.2275},{"c":80.42,"h":80.475,"l":80.29,"n":204,"o":80.3,"t":"2026-10-22T19:00:00Z","v":5710,"vw":80.407381},{"c":80.455,"h":80.515,"l":80.42,"n":79,"o":80.42,"t":"2026-10-22T19:05:00Z","v":3022,"vw":80.433537},{"c":80.435,"h":80.47,"l":80.38,"n":94,"o":80.4,"t":"2026-10-22T19:10:00Z","v":3483,"vw":80.432809},{"c":80.5,"h":80.5,"l":80.38,"n":98,"o":80.445,"t":"2026-10-22T19:15:00Z","v":3622,"vw":80.425303},{"c":80.435,"h":80.51,"l":80.34,"n":175,"o":80.51,"t":"2026-10-22T19:20:00Z","v":4791,"vw":80.43129},{"c":80.475,"h":80.475,"l":80.4425,"n":71,"o":80.4425,"t":"2026-10-22T19:25:00Z","v":1104,"vw":80.4575},{"c":80.58,"h":80.58,"l":80.47,"n":172,"o":80.55,"t":"2026-10-22T19:30:00Z","v":3166,"vw":80.532842},{"c":80.715,"h":80.715,"l":80.65,"n":188,"o":80.665,"t":"2026-10-22T19:35:00Z","v":3721,"vw":80.666851},{"c":80.62,"h":80.73,"l":80.53,"n":333,"o":80.73,"t":"2026-10-22T19:40:00Z","v":9260,"vw":80.641019},{"c":80.815,"h":80.82,"l":80.455,"n":273,"o":80.62,"t":"2026-10-22T19:45:00Z","v":7349,"vw":80.56798},{"c":80.895,"h":80.99,"l":80.81,"n":248,"o":80.815,"t":"2026-10-22T19:50:00Z","v":6228,"vw":80.921673},{"c":80.97,"h":81.16,"l":80.81,"n":992,"o":80.905,"t":"2026-10-22T19:55:00Z","v":38573,"vw":80.948728},{"c":81.55,"h":81.55,"l":81.03,"n":46,"o":81.03,"t":"2026-10-22T20:00:00Z","v":68192,"vw":81.034417}],"history":[{"c":90.5,"h":91.42,"l":90.2,"n":6083,"o":91.27,"t":"2024-10-21T04:00:00Z","v":229189,"vw":90.551056},{"c":89.49,"h":90.425,"l":89.325,"n":6606,"o":90.23,"t":"2024-10-22T04:00:00Z","v":208222,"vw":89.553011},{"c":89.14,"h":89.595,"l":88.6,"n":5807,"o":89.29,"t":"2024-10-23T04:00:00Z","v":190717,"vw":89.058331},{"c":89.32,"h":89.72,"l":88.78,"n":6494,"o":89.72,"t":"2024-10-24T04:00:00Z","v":226448,"vw":89.174246},{"c":89.52,"h":90.13,"l":88.93,"n":7599,"o":89.3,"t":"2024-10-25T04:00:00Z","v":276154,"vw":89.592578},{"c":90.12,"h":91.5126,"l":90.12,"n":6688,"o":90.65,"t":"2024-10-28T04:00:00Z","v":175582,"vw":90.485079},{"c":89.82,"h":90.09,"l":89.1,"n":7603,"o":89.4,"t":"2024-10-29T04:00:00Z","v":238181,"vw":89.725897},{"c":90.46,"h":91.315,"l":89.62,"n":5785,"o":89.8,"t":"2024-10-30T04:00:00Z","v":174332,"vw":90.511469},{"c":89.62,"h":90.45,"l":89.46,"n":6273,"o":90.04,"t":"2024-10-31T04:00:00Z","v":198674,"vw":89.709898},{"c":91.14,"h":91.15,"l":89.68,"n":8062,"o":89.68,"t":"2024-11-01T04:00:00Z","v":260355,"vw":90.863246},{"c":91.65,"h":92.45,"l":90.97,"n":6358,"o":90.97,"t":"2024-11-04T05:00:00Z","v":211865,"vw":91.735581},{"c":91.37,"h":92.3175,"l":90.97,"n":6904,"o":91.49,"t":"2024-11-05T05:00:00Z","v":290554,"vw":91.460464},{"c":89.69,"h":93.67,"l":88.25,"n":8816,"o":92,"t":"2024-11-06T05:00:00Z","v":362791,"vw":89.529795},{"c":91.4,"h":91.77,"l":89.67,"n":9017,"o":89.97,"t":"2024-11-07T05:00:00Z","v":357175,"vw":91.115347},{"c":92.62,"h":92.96,"l":90.86,"n":7392,"o":91.24,"t":"2024-11-08T05:00:00Z","v":297369,"vw":92.441586},{"c":94.35,"h":94.92,"l":93.17,"n":8194,"o":93.17,"t":"2024-11-11T05:00:00Z","v":348733,"vw":94.298815},{"c":94.73,"h":95.51,"l":93.56,"n":7462,"o":94.36,"t":"2024-11-12T05:00:00Z","v":273387,"vw":94.609483},{"c":93.7,"h":95.68,"l":93.36,"n":9061,"o":95.68,"t":"2024-11-13T05:00:00Z","v":277239,"vw":93.900845},{"c":93.86,"h":95.35,"l":93.24,"n":11082,"o":94.83,"t":"2024-11-14T05:00:00Z","v":430182,"vw":93.979509},{"c":88.22,"h":91.21,"l":87.08,"n":17956,"o":90.95,"t":"2024-11-15T05:00:00Z","v":932303,"vw":88.676152},{"c":90.23,"h":90.58,"l":85.44,"n":12650,"o":87.66,"t":"2024-11-18T05:00:00Z","v":655530,"vw":89.63535},{"c":90.26,"h":91.45,"l":89.5059,"n":10392,"o":89.89,"t":"2024-11-19T05:00:00Z","v":442546,"vw":90.511609},{"c":88.92,"h":90.27,"l":88.775,"n":8338,"o":89.65,"t":"2024-11-20T05:00:00Z","v":345048,"vw":89.20927},{"c":90.26,"h":90.43,"l":88.35,"n":9158,"o":89.07,"t":"2024-11-21T05:00:00Z","v":465072,"vw":89.83427},{"c":90.45,"h":91.91,"l":90.245,"n":9122,"o":90.42,"t":"2024-11-22T05:00:00Z","v":337573,"vw":90.906764},{"c":91.66,"h":92.91,"l":90.53,"n":8562,"o":91.39,"t":"2024-11-25T05:00:00Z","v":429341,"vw":91.83662},{"c":91.4,"h":92.17,"l":91.05,"n":11269,"o":91.92,"t":"2024-11-26T05:00:00Z","v":419448,"vw":91.568501},{"c":91.73,"h":93.285,"l":91.35,"n":6867,"o":91.76,"t":"2024-11-27T05:00:00Z","v":244733,"vw":92.015046},{"c":91.95,"h":92.29,"l":91.13,"n":3847,"o":91.47,"t":"2024-11-29T05:00:00Z","v":155530,"vw":91.814261},{"c":93.03,"h":93.565,"l":90.35,"n":9841,"o":91.52,"t":"2024-12-02T05:00:00Z","v":365868,"vw":92.914299},{"c":94.02,"h":94.25,"l":92.76,"n":11356,"o":93.1,"t":"2024-12-03T05:00:00Z","v":500207,"vw":93.83512},{"c":95.6,"h":95.78,"l":93.495,"n":9358,"o":94.13,"t":"2024-12-04T05:00:00Z","v":445261,"vw":94.915558},{"c":95.27,"h":96,"l":94.445,"n":7134,"o":95.46,"t":"2024-12-05T05:00:00Z","v":321140,"vw":95.487493},{"c":94.88,"h":96.24,"l":94.8,"n":8895,"o":96.02,"t":"2024-12-06T05:00:00Z","v":331618,"vw":95.176758},{"c":95.89,"h":96.62,"l":94.84,"n":8025,"o":94.84,"t":"2024-12-09T05:00:00Z","v":344030,"vw":96.010799},{"c":91.98,"h":95.816,"l":91.87,"n":12442,"o":95.63,"t":"2024-12-10T05:00:00Z","v":485830,"vw":93.092775},{"c":91.09,"h":93.33,"l":90.845,"n":8222,"o":92.17,"t":"2024-12-11T05:00:00Z","v":382678,"vw":91.832259},{"c":91.16,"h":92.64,"l":90.83,"n":10091,"o":91.22,"t":"2024-12-12T05:00:00Z","v":414189,"vw":91.265995},{"c":90.48,"h":91.11,"l":89.27,"n":7483,"o":91.09,"t":"2024-12-13T05:00:00Z","v":295959,"vw":90.322738},{"c":89.45,"h":91.505,"l":89.39,"n":7854,"o":90.2,"t":"2024-12-16T05:00:00Z","v":250694,"vw":89.984879},{"c":89.12,"h":89.945,"l":88.19,"n":9796,"o":89.22,"t":"2024-12-17T05:00:00Z","v":683930,"vw":88.956592},{"c":86.27,"h":90.07,"l":86.02,"n":7846,"o":89.48,"t":"2024-12-18T05:00:00Z","v":379377,"vw":86.925508},{"c":85.56,"h":87.31,"l":85.16,"n":8626,"o":86.3,"t":"2024-12-19T05:00:00Z","v":297992,"vw":85.662647},{"c":85.43,"h":86.4,"l":84.93,"n":8422,"o":84.93,"t":"2024-12-20T05:00:00Z","v":520679,"vw":85.54822},{"c":84.75,"h":85.03,"l":84.315,"n":7979,"o":84.88,"t":"2024-12-23T05:00:00Z","v":253711,"vw":84.766577},{"c":84.72,"h":85.42,"l":84.39,"n":4339,"o":84.88,"t":"2024-12-24T05:00:00Z","v":166930,"vw":84.73235},{"c":84.79,"h":85.18,"l":84.0201,"n":6553,"o":84.39,"t":"2024-12-26T05:00:00Z","v":253138,"vw":84.854769},{"c":84.25,"h":85.29,"l":84.02,"n":6869,"o":84.26,"t":"2024-12-27T05:00:00Z","v":258044,"vw":84.455632},{"c":83.82,"h":84.26,"l":82.14,"n":8484,"o":83.88,"t":"2024-12-30T05:00:00Z","v":350603,"vw":83.694198},{"c":84.49,"h":85.53,"l":83.63,"n":7528,"o":83.93,"t":"2024-12-31T05:00:00Z","v":378236,"vw":84.36314},{"c":83.53,"h":85.27,"l":83.5,"n":7100,"o":84.9,"t":"2025-01-02T05:00:00Z","v":250856,"vw":83.942268},{"c":83.97,"h":84.75,"l":83.23,"n":8403,"o":83.57,"t":"2025-01-03T05:00:00Z","v":279045,"vw":84.057661},{"c":84.04,"h":85.625,"l":83.77,"n":8336,"o":83.98,"t":"2025-01-06T05:00:00Z","v":424689,"vw":84.609258},{"c":83.92,"h":85.07,"l":83.77,"n":8845,"o":84.06,"t":"2025-01-07T05:00:00Z","v":385706,"vw":84.083434},{"c":84.78,"h":84.87,"l":83.255,"n":8044,"o":83.75,"t":"2025-01-08T05:00:00Z","v":373874,"vw":84.443301},{"c":83.58,"h":84.475,"l":83.2,"n":8112,"o":83.81,"t":"2025-01-10T05:00:00Z","v":344903,"vw":83.659097},{"c":83.74,"h":84.05,"l":82.52,"n":8914,"o":82.86,"t":"2025-01-13T05:00:00Z","v":398107,"vw":83.727681},{"c":84.15,"h":84.66,"l":83.51,"n":7801,"o":84.33,"t":"2025-01-14T05:00:00Z","v":422968,"vw":84.12742},{"c":85.1,"h":85.5789,"l":84.91,"n":7199,"o":84.91,"t":"2025-01-15T05:00:00Z","v":332296,"vw":85.170558},{"c":85.42,"h":85.83,"l":84.48,"n":7798,"o":84.72,"t":"2025-01-16T05:00:00Z","v":247524,"vw":85.383884},{"c":85.53,"h":86.19,"l":85.38,"n":7260,"o":85.68,"t":"2025-01-17T05:00:00Z","v":253767,"vw":85.753396},{"c":86.15,"h":86.95,"l":85.57,"n":9399,"o":86.24,"t":"2025-01-21T05:00:00Z","v":427784,"vw":86.163862},{"c":85.57,"h":87.06,"l":85.545,"n":8672,"o":86.02,"t":"2025-01-22T05:00:00Z","v":346604,"vw":86.081453},{"c":85.88,"h":86.5,"l":85.1,"n":8874,"o":85.28,"t":"2025-01-23T05:00:00Z","v":388081,"vw":85.87987},{"c":84.02,"h":86.27,"l":83.96,"n":10924,"o":85.67,"t":"2025-01-24T05:00:00Z","v":464237,"vw":84.468586},{"c":85.85,"h":86.07,"l":84.51,"n":9030,"o":84.51,"t":"2025-01-27T05:00:00Z","v":371996,"vw":85.706305},{"c":85.42,"h":86.27,"l":85.091,"n":8244,"o":85.97,"t":"2025-01-28T05:00:00Z","v":411452,"vw":85.481936},{"c":85.35,"h":85.86,"l":85.03,"n":6253,"o":85.5,"t":"2025-01-29T05:00:00Z","v":229767,"vw":85.454607},{"c":86.13,"h":87.23,"l":85.24,"n":8865,"o":85.85,"t":"2025-01-30T05:00:00Z","v":275883,"vw":86.466527},{"c":84.56,"h":86.94,"l":84.15,"n":10182,"o":86.05,"t":"2025-01-31T05:00:00Z","v":383530,"vw":85.12189},{"c":82.04,"h":84.46,"l":81.95,"n":11763,"o":83.6,"t":"2025-02-03T05:00:00Z","v":528744,"vw":82.622974},{"c":82.19,"h":83.03,"l":81.57,"n":12625,"o":81.66,"t":"2025-02-04T05:00:00Z","v":523129,"vw":82.342528},{"c":82.86,"h":83.5,"l":82.22,"n":16814,"o":82.54,"t":"2025-02-05T05:00:00Z","v":906764,"vw":82.828423},{"c":76.46,"h":81.97,"l":75.94,"n":26083,"o":78.71,"t":"2025-02-06T05:00:00Z","v":1500478,"vw":77.626793},{"c":78.12,"h":80.08,"l":76.85,"n":15689,"o":78.31,"t":"2025-02-07T05:00:00Z","v":811816,"vw":77.971248},{"c":76.09,"h":78.55,"l":74.72,"n":20765,"o":78.55,"t":"2025-02-10T05:00:00Z","v":1001649,"vw":75.841197},{"c":76.51,"h":77.02,"l":75.6,"n":11060,"o":75.97,"t":"2025-02-11T05:00:00Z","v":552580,"vw":76.318342},{"c":76.87,"h":77.145,"l":75.17,"n":10773,"o":75.28,"t":"2025-02-12T05:00:00Z","v":519327,"vw":76.450136},{"c":78.53,"h":78.78,"l":77.095,"n":9267,"o":77.13,"t":"2025-02-13T05:00:00Z","v":389888,"vw":78.209712},{"c":78.03,"h":78.89,"l":77.515,"n":10018,"o":78.67,"t":"2025-02-14T05:00:00Z","v":400559,"vw":78.057546},{"c":78.81,"h":79.0375,"l":76.925,"n":10616,"o":77.56,"t":"2025-02-18T05:00:00Z","v":459414,"vw":78.719194},{"c":79.62,"h":80.1,"l":78.49,"n":10801,"o":78.65,"t":"2025-02-19T05:00:00Z","v":409342,"vw":79.524463},{"c":79.12,"h":79.845,"l":78.67,"n":9837,"o":78.86,"t":"2025-02-20T05:00:00Z","v":498716,"vw":79.295441},{"c":79.22,"h":79.71,"l":78.82,"n":9082,"o":79.44,"t":"2025-02-21T05:00:00Z","v":340790,"vw":79.187068},{"c":78.66,"h":79.18,"l":78.13,"n":9197,"o":79.11,"t":"2025-02-24T05:00:00Z","v":519790,"vw":78.663953},{"c":79.71,"h":80.28,"l":78.5,"n":9338,"o":78.6,"t":"2025-02-25T05:00:00Z","v":288025,"vw":79.688062},{"c":79.42,"h":79.95,"l":78.56,"n":9476,"o":79.33,"t":"2025-02-26T05:00:00Z","v":291657,"vw":79.323227},{"c":77.13,"h":79.48,"l":77.08,"n":7666,"o":79.25,"t":"2025-02-27T05:00:00Z","v":352305,"vw":77.585106},{"c":77.44,"h":78.03,"l":76.97,"n":8780,"o":77.63,"t":"2025-02-28T05:00:00Z","v":465422,"vw":77.427554},{"c":74.99,"h":77.8,"l":74.76,"n":9175,"o":77.26,"t":"2025-03-03T05:00:00Z","v":480433,"vw":75.279923},{"c":73.38,"h":74.955,"l":73.12,"n":9679,"o":74.93,"t":"2025-03-04T05:00:00Z","v":552508,"vw":73.711205},{"c":73.97,"h":74.81,"l":73.225,"n":8995,"o":73.53,"t":"2025-03-05T05:00:00Z","v":392156,"vw":73.955479},{"c":74.43,"h":74.6,"l":73.625,"n":9233,"o":73.9,"t":"2025-03-06T05:00:00Z","v":414959,"vw":74.198235},{"c":75.23,"h":75.91,"l":73.89,"n":9858,"o":74.4,"t":"2025-03-07T05:00:00Z","v":278169,"vw":75.170669},{"c":74.22,"h":76.96,"l":74.105,"n":10755,"o":75.04,"t":"2025-03-10T04:00:00Z","v":443860,"vw":74.966948},{"c":73.24,"h":74.425,"l":73.05,"n":9462,"o":74.08,"t":"2025-03-11T04:00:00Z","v":361662,"vw":73.637277},{"c":72.2,"h":73.335,"l":70.36,"n":13510,"o":73,"t":"2025-03-12T04:00:00Z","v":525248,"vw":71.833218},{"c":70.55,"h":72.445,"l":70.271,"n":10336,"o":72.36,"t":"2025-03-13T04:00:00Z","v":368415,"vw":70.763715},{"c":71.66,"h":71.81,"l":69.85,"n":10787,"o":70.73,"t":"2025-03-14T04:00:00Z","v":455390,"vw":71.235222},{"c":72.53,"h":73.013,"l":71.68,"n":8417,"o":71.9,"t":"2025-03-17T04:00:00Z","v":323668,"vw":72.360911},{"c":70.7,"h":72.485,"l":70.4125,"n":7619,"o":72.22,"t":"2025-03-18T04:00:00Z","v":243293,"vw":70.904411},{"c":71.02,"h":71.45,"l":69.85,"n":8335,"o":70.47,"t":"2025-03-19T04:00:00Z","v":328507,"vw":70.908926},{"c":70.07,"h":71.22,"l":69.95,"n":9289,"o":70.7,"t":"2025-03-20T04:00:00Z","v":334231,"vw":70.289836},{"c":69.67,"h":69.77,"l":68.74,"n":10838,"o":69.36,"t":"2025-03-21T04:00:00Z","v":986494,"vw":69.538006},{"c":71.26,"h":71.29,"l":69.91,"n":9193,"o":70.22,"t":"2025-03-24T04:00:00Z","v":350335,"vw":70.901498},{"c":69.81,"h":71.56,"l":69.01,"n":9149,"o":71.29,"t":"2025-03-25T04:00:00Z","v":336458,"vw":69.828553},{"c":70.21,"h":70.44,"l":69.54,"n":8862,"o":69.86,"t":"2025-03-26T04:00:00Z","v":338106,"vw":70.006299},{"c":71.53,"h":71.61,"l":69.99,"n":7490,"o":70.39,"t":"2025-03-27T04:00:00Z","v":271971,"vw":71.165652},{"c":71.02,"h":71.97,"l":70.5,"n":7225,"o":71.65,"t":"2025-03-28T04:00:00Z","v":261352,"vw":70.906509},{"c":71.55,"h":72.04,"l":70.125,"n":8135,"o":70.14,"t":"2025-03-31T04:00:00Z","v":389850,"vw":71.37261},{"c":71.16,"h":72,"l":70.48,"n":9313,"o":72,"t":"2025-04-01T04:00:00Z","v":352021,"vw":71.06148},{"c":71.41,"h":71.78,"l":70.35,"n":7486,"o":70.35,"t":"2025-04-02T04:00:00Z","v":258182,"vw":71.229961},{"c":66.31,"h":70.37,"l":66.08,"n":11598,"o":70.37,"t":"2025-04-03T04:00:00Z","v":540619,"vw":66.93235},{"c":62.52,"h":65.01,"l":61.945,"n":20714,"o":64.71,"t":"2025-04-04T04:00:00Z","v":991178,"vw":62.748081},{"c":60.92,"h":63.28,"l":58.4247,"n":16829,"o":60.75,"t":"2025-04-07T04:00:00Z","v":707168,"vw":60.840356},{"c":58.91,"h":62.8148,"l":57.93,"n":14622,"o":62.72,"t":"2025-04-08T04:00:00Z","v":628055,"vw":59.802265},{"c":63.93,"h":64.33,"l":58.09,"n":12815,"o":58.22,"t":"2025-04-09T04:00:00Z","v":558830,"vw":62.378952},{"c":61.21,"h":63.6,"l":59.83,"n":14052,"o":63.03,"t":"2025-04-10T04:00:00Z","v":607291,"vw":61.014807},{"c":61.62,"h":61.8,"l":60.04,"n":9842,"o":61.11,"t":"2025-04-11T04:00:00Z","v":458974,"vw":61.356429},{"c":61.34,"h":63.3699,"l":60.835,"n":8907,"o":62.6,"t":"2025-04-14T04:00:00Z","v":409894,"vw":61.528822},{"c":60.43,"h":61.78,"l":59.82,"n":9266,"o":61.41,"t":"2025-04-15T04:00:00Z","v":430793,"vw":60.529712},{"c":59.15,"h":61.25,"l":58.54,"n":9305,"o":60.41,"t":"2025-04-16T04:00:00Z","v":433318,"vw":59.381601},{"c":59.81,"h":60.22,"l":58.66,"n":9628,"o":58.66,"t":"2025-04-17T04:00:00Z","v":398600,"vw":59.774836},{"c":58.96,"h":59.395,"l":57.66,"n":12064,"o":59.06,"t":"2025-04-21T04:00:00Z","v":589077,"vw":58.444123},{"c":60.45,"h":60.46,"l":58.74,"n":9994,"o":60,"t":"2025-04-22T04:00:00Z","v":517877,"vw":60.001981},{"c":62.22,"h":64.98,"l":61.885,"n":17022,"o":62.02,"t":"2025-04-23T04:00:00Z","v":760529,"vw":62.828014},{"c":62.28,"h":62.485,"l":61.4,"n":9173,"o":61.49,"t":"2025-04-24T04:00:00Z","v":352170,"vw":62.174826},{"c":62.71,"h":62.71,"l":61.135,"n":7317,"o":62.13,"t":"2025-04-25T04:00:00Z","v":298481,"vw":62.391906},{"c":62.74,"h":63.64,"l":62.1,"n":12038,"o":62.72,"t":"2025-04-28T04:00:00Z","v":497155,"vw":62.736903},{"c":62.66,"h":63.09,"l":62.365,"n":12216,"o":62.6,"t":"2025-04-29T04:00:00Z","v":504824,"vw":62.714273},{"c":63.1,"h":63.25,"l":61.16,"n":12131,"o":62.24,"t":"2025-04-30T04:00:00Z","v":492655,"vw":62.67955},{"c":63.07,"h":63.73,"l":62.77,"n":10188,"o":62.88,"t":"2025-05-01T04:00:00Z","v":421160,"vw":63.15175},{"c":64.42,"h":65.06,"l":63.59,"n":12890,"o":63.59,"t":"2025-05-02T04:00:00Z","v":472073,"vw":64.424541},{"c":64.9,"h":65.38,"l":63.995,"n":10999,"o":64.19,"t":"2025-05-05T04:00:00Z","v":579667,"vw":64.964585},{"c":63.07,"h":64.9,"l":62.105,"n":15845,"o":64.16,"t":"2025-05-06T04:00:00Z","v":694203,"vw":63.141164},{"c":61.88,"h":63.58,"l":61.195,"n":20068,"o":63.58,"t":"2025-05-07T04:00:00Z","v":1172153,"vw":61.868725},{"c":64.1,"h":64.58,"l":56.5,"n":17658,"o":58.31,"t":"2025-05-08T04:00:00Z","v":862010,"vw":63.329302},{"c":61.86,"h":64.835,"l":61.76,"n":15644,"o":63.66,"t":"2025-05-09T04:00:00Z","v":663349,"vw":62.620355},{"c":66.06,"h":67,"l":63.83,"n":17443,"o":64.05,"t":"2025-05-12T04:00:00Z","v":819710,"vw":66.166867},{"c":67.08,"h":67.91,"l":66.17,"n":13516,"o":66.26,"t":"2025-05-13T04:00:00Z","v":531302,"vw":67.265179},{"c":65,"h":67.46,"l":64.88,"n":14610,"o":66.95,"t":"2025-05-14T04:00:00Z","v":655906,"vw":65.499207},{"c":64.55,"h":64.73,"l":63.1,"n":10425,"o":64,"t":"2025-05-15T04:00:00Z","v":338384,"vw":64.226076},{"c":65.47,"h":65.57,"l":64.765,"n":10243,"o":64.89,"t":"2025-05-16T04:00:00Z","v":407858,"vw":65.319078},{"c":63.65,"h":64.255,"l":63.34,"n":8735,"o":63.72,"t":"2025-05-19T04:00:00Z","v":359414,"vw":63.671178},{"c":64,"h":64.421,"l":63.715,"n":8234,"o":63.75,"t":"2025-05-20T04:00:00Z","v":346012,"vw":63.991688},{"c":60.12,"h":63.39,"l":60.01,"n":11818,"o":63.22,"t":"2025-05-21T04:00:00Z","v":544051,"vw":60.92664},{"c":58.52,"h":59.79,"l":58.44,"n":12285,"o":59.74,"t":"2025-05-22T04:00:00Z","v":604934,"vw":58.749904},{"c":58.11,"h":58.28,"l":56.65,"n":12513,"o":57.63,"t":"2025-05-23T04:00:00Z","v":623093,"vw":57.761644},{"c":58.26,"h":59.16,"l":57.96,"n":12896,"o":58.74,"t":"2025-05-27T04:00:00Z","v":593050,"vw":58.4727},{"c":56.87,"h":58.63,"l":56.86,"n":13058,"o":58.63,"t":"2025-05-28T04:00:00Z","v":537650,"vw":57.452719},{"c":58.39,"h":59.0401,"l":57.28,"n":11724,"o":57.28,"t":"2025-05-29T04:00:00Z","v":479126,"vw":58.412885},{"c":57.77,"h":58.15,"l":57.115,"n":10046,"o":58.15,"t":"2025-05-30T04:00:00Z","v":606023,"vw":57.696264},{"c":54.97,"h":57.875,"l":54.61,"n":16124,"o":57.67,"t":"2025-06-02T04:00:00Z","v":754773,"vw":55.187688},{"c":55.78,"h":56.5,"l":54.55,"n":15146,"o":55.04,"t":"2025-06-03T04:00:00Z","v":582672,"vw":55.901662},{"c":56.24,"h":56.74,"l":55.63,"n":10441,"o":55.94,"t":"2025-06-04T04:00:00Z","v":481765,"vw":56.238232},{"c":55.96,"h":56.82,"l":55.575,"n":12080,"o":55.99,"t":"2025-06-05T04:00:00Z","v":518347,"vw":56.128348},{"c":55.85,"h":56.91,"l":55.36,"n":8913,"o":56.79,"t":"2025-06-06T04:00:00Z","v":400124,"vw":55.910647},{"c":56.12,"h":56.81,"l":55.83,"n":10179,"o":56.46,"t":"2025-06-09T04:00:00Z","v":416691,"vw":56.242382},{"c":55.04,"h":56.62,"l":54.59,"n":13765,"o":56.62,"t":"2025-06-10T04:00:00Z","v":685809,"vw":55.409025},{"c":54.99,"h":55.82,"l":53.95,"n":15428,"o":55.63,"t":"2025-06-11T04:00:00Z","v":1179713,"vw":54.545484},{"c":54.3,"h":55.05,"l":53.88,"n":13304,"o":54.67,"t":"2025-06-12T04:00:00Z","v":664539,"vw":54.401384},{"c":51.73,"h":54.68,"l":51.495,"n":14062,"o":53.67,"t":"2025-06-13T04:00:00Z","v":705455,"vw":52.560028},{"c":52.91,"h":52.99,"l":52,"n":14458,"o":52.2,"t":"2025-06-16T04:00:00Z","v":683205,"vw":52.613299},{"c":52.05,"h":53.15,"l":51.5,"n":18386,"o":52.31,"t":"2025-06-17T04:00:00Z","v":1152494,"vw":52.22937},{"c":52.01,"h":52.48,"l":51.12,"n":13402,"o":51.86,"t":"2025-06-18T04:00:00Z","v":687913,"vw":52.02775},{"c":52.1,"h":52.94,"l":51.55,"n":12662,"o":52.31,"t":"2025-06-20T04:00:00Z","v":807014,"vw":52.029638},{"c":52.52,"h":52.65,"l":50.73,"n":10332,"o":51.76,"t":"2025-06-23T04:00:00Z","v":522726,"vw":52.077},{"c":52.39,"h":53.04,"l":51.895,"n":9557,"o":53.02,"t":"2025-06-24T04:00:00Z","v":471853,"vw":52.447226},{"c":51.96,"h":52.95,"l":51.775,"n":13151,"o":52.15,"t":"2025-06-25T04:00:00Z","v":866428,"vw":52.228305},{"c":53.37,"h":53.57,"l":52.24,"n":10465,"o":52.41,"t":"2025-06-26T04:00:00Z","v":598119,"vw":53.255223},{"c":52.85,"h":53.845,"l":52.535,"n":13717,"o":53.68,"t":"2025-06-27T04:00:00Z","v":4161061,"vw":52.888552},{"c":53,"h":53.18,"l":52.24,"n":12116,"o":52.83,"t":"2025-06-30T04:00:00Z","v":702837,"vw":52.912104},{"c":55.42,"h":56.42,"l":52.89,"n":14306,"o":52.91,"t":"2025-07-01T04:00:00Z","v":689235,"vw":55.265584},{"c":56.44,"h":56.45,"l":54.965,"n":14897,"o":55.46,"t":"2025-07-02T04:00:00Z","v":564657,"vw":56.105836},{"c":56.58,"h":57.4099,"l":56.04,"n":7723,"o":56.81,"t":"2025-07-03T04:00:00Z","v":480962,"vw":56.54091},{"c":54.94,"h":56.21,"l":54.76,"n":11548,"o":55.99,"t":"2025-07-07T04:00:00Z","v":603922,"vw":55.156896},{"c":56.44,"h":57.06,"l":54.91,"n":12130,"o":55.14,"t":"2025-07-08T04:00:00Z","v":590330,"vw":56.278174},{"c":56.76,"h":56.9,"l":55.55,"n":9398,"o":56.55,"t":"2025-07-09T04:00:00Z","v":462537,"vw":56.414395},{"c":57.64,"h":58.64,"l":56.535,"n":10990,"o":56.57,"t":"2025-07-10T04:00:00Z","v":493455,"vw":57.75505},{"c":57.57,"h":57.82,"l":56.61,"n":9479,"o":56.81,"t":"2025-07-11T04:00:00Z","v":439836,"vw":57.418138},{"c":56.4,"h":57.03,"l":55.62,"n":10546,"o":57.01,"t":"2025-07-14T04:00:00Z","v":373870,"vw":56.314067},{"c":54.31,"h":56.88,"l":54.25,"n":10003,"o":56.88,"t":"2025-07-15T04:00:00Z","v":429344,"vw":54.762856},{"c":55.03,"h":55.23,"l":54.11,"n":9239,"o":54.81,"t":"2025-07-16T04:00:00Z","v":409670,"vw":54.909959},{"c":56.1,"h":56.165,"l":55.16,"n":9462,"o":55.16,"t":"2025-07-17T04:00:00Z","v":314713,"vw":55.901407},{"c":56.07,"h":56.55,"l":55.57,"n":11309,"o":56.29,"t":"2025-07-18T04:00:00Z","v":431707,"vw":55.937825},{"c":55.76,"h":56.79,"l":55.44,"n":9518,"o":56.33,"t":"2025-07-21T04:00:00Z","v":378328,"vw":55.868935},{"c":58.24,"h":58.455,"l":55.58,"n":12763,"o":56.04,"t":"2025-07-22T04:00:00Z","v":669462,"vw":57.909304},{"c":59.65,"h":59.83,"l":58.73,"n":15539,"o":59.3,"t":"2025-07-23T04:00:00Z","v":728445,"vw":59.475923},{"c":59.52,"h":59.875,"l":58.73,"n":12872,"o":59.07,"t":"2025-07-24T04:00:00Z","v":652758,"vw":59.456952},{"c":60.27,"h":60.46,"l":58.66,"n":12565,"o":59.76,"t":"2025-07-25T04:00:00Z","v":446365,"vw":59.884941},{"c":58.02,"h":60.25,"l":58.02,"n":13733,"o":60.25,"t":"2025-07-28T04:00:00Z","v":654136,"vw":58.630825},{"c":56.14,"h":58.17,"l":55.95,"n":12347,"o":58.11,"t":"2025-07-29T04:00:00Z","v":584990,"vw":56.452562},{"c":54.67,"h":56.49,"l":54.27,"n":14994,"o":56.49,"t":"2025-07-30T04:00:00Z","v":580062,"vw":55.036477},{"c":53.51,"h":55.295,"l":53.07,"n":9801,"o":54.17,"t":"2025-07-31T04:00:00Z","v":464523,"vw":53.51981},{"c":52.53,"h":53.175,"l":51.54,"n":13886,"o":52.99,"t":"2025-08-01T04:00:00Z","v":591781,"vw":52.445946},{"c":52.94,"h":53.64,"l":52.4375,"n":12929,"o":52.67,"t":"2025-08-04T04:00:00Z","v":592161,"vw":53.131072},{"c":54.21,"h":54.38,"l":52.5025,"n":13705,"o":53.28,"t":"2025-08-05T04:00:00Z","v":598503,"vw":53.785765},{"c":52.92,"h":54.685,"l":52.54,"n":20201,"o":54.38,"t":"2025-08-06T04:00:00Z","v":1316878,"vw":53.500687},{"c":56.86,"h":59.01,"l":53.825,"n":27111,"o":54.75,"t":"2025-08-07T04:00:00Z","v":1400263,"vw":57.385576},{"c":56.33,"h":58.03,"l":56.29,"n":15458,"o":56.95,"t":"2025-08-08T04:00:00Z","v":566093,"vw":56.70834},{"c":55.95,"h":57.25,"l":55.77,"n":16411,"o":56.7,"t":"2025-08-11T04:00:00Z","v":775658,"vw":56.540347},{"c":57.03,"h":57.54,"l":55.85,"n":11586,"o":56.4,"t":"2025-08-12T04:00:00Z","v":544445,"vw":56.995197},{"c":59.41,"h":59.45,"l":57.105,"n":11134,"o":57.15,"t":"2025-08-13T04:00:00Z","v":479078,"vw":58.707755},{"c":58.22,"h":58.81,"l":57.535,"n":9928,"o":58.81,"t":"2025-08-14T04:00:00Z","v":423931,"vw":58.239327},{"c":56.6,"h":58.67,"l":56.58,"n":9160,"o":58.41,"t":"2025-08-15T04:00:00Z","v":389810,"vw":56.980256},{"c":55.78,"h":57.37,"l":55.51,"n":9975,"o":56.7,"t":"2025-08-18T04:00:00Z","v":433617,"vw":56.003242},{"c":56.2,"h":57.1825,"l":55.88,"n":10533,"o":56.07,"t":"2025-08-19T04:00:00Z","v":344091,"vw":56.28678},{"c":55.19,"h":56.44,"l":54.77,"n":9842,"o":56.05,"t":"2025-08-20T04:00:00Z","v":459095,"vw":55.221936},{"c":54.47,"h":54.836,"l":54.1,"n":8687,"o":54.47,"t":"2025-08-21T04:00:00Z","v":271216,"vw":54.512875},{"c":57.32,"h":57.62,"l":54.94,"n":11887,"o":55.01,"t":"2025-08-22T04:00:00Z","v":460126,"vw":57.040932},{"c":56.99,"h":57.31,"l":56.11,"n":12373,"o":57.02,"t":"2025-08-25T04:00:00Z","v":463570,"vw":56.821788},{"c":55.48,"h":56.98,"l":55.14,"n":10677,"o":56.2,"t":"2025-08-26T04:00:00Z","v":457749,"vw":55.700813},{"c":56.52,"h":56.64,"l":55.22,"n":10815,"o":55.22,"t":"2025-08-27T04:00:00Z","v":391497,"vw":56.255776},{"c":55.95,"h":56.72,"l":55.455,"n":11204,"o":56.6,"t":"2025-08-28T04:00:00Z","v":488601,"vw":55.992574},{"c":56.99,"h":57.17,"l":56,"n":11752,"o":56,"t":"2025-08-29T04:00:00Z","v":537023,"vw":56.848335},{"c":54.87,"h":56.4875,"l":54.44,"n":13655,"o":56.12,"t":"2025-09-02T04:00:00Z","v":614090,"vw":54.926609},{"c":54.73,"h":55.19,"l":54.35,"n":9670,"o":54.35,"t":"2025-09-03T04:00:00Z","v":392797,"vw":54.783465},{"c":55.8,"h":55.83,"l":54.51,"n":8284,"o":54.97,"t":"2025-09-04T04:00:00Z","v":271379,"vw":55.38802},{"c":56.88,"h":58.36,"l":56.345,"n":7406,"o":56.5,"t":"2025-09-05T04:00:00Z","v":292469,"vw":57.006625},{"c":55.52,"h":57.28,"l":55.12,"n":9664,"o":57.28,"t":"2025-09-08T04:00:00Z","v":316427,"vw":55.605525},{"c":55.97,"h":56,"l":54.87,"n":8585,"o":55.44,"t":"2025-09-09T04:00:00Z","v":284767,"vw":55.675391},{"c":53.81,"h":55.645,"l":53.69,"n":9016,"o":55.15,"t":"2025-09-10T04:00:00Z","v":317021,"vw":54.356026},{"c":54.9,"h":55.06,"l":53.74,"n":8829,"o":53.74,"t":"2025-09-11T04:00:00Z","v":346798,"vw":54.806721},{"c":53.36,"h":54.49,"l":53.35,"n":6765,"o":54.49,"t":"2025-09-12T04:00:00Z","v":267940,"vw":53.602663},{"c":52.09,"h":53.525,"l":51.9637,"n":10742,"o":53.45,"t":"2025-09-15T04:00:00Z","v":360719,"vw":52.459768},{"c":52.99,"h":53.185,"l":51.56,"n":11189,"o":52.17,"t":"2025-09-16T04:00:00Z","v":413862,"vw":52.661596},{"c":52.76,"h":55.14,"l":52.73,"n":10506,"o":53.1,"t":"2025-09-17T04:00:00Z","v":350339,"vw":53.462708},{"c":54.46,"h":54.67,"l":53.2,"n":10901,"o":53.2,"t":"2025-09-18T04:00:00Z","v":520001,"vw":54.25028},{"c":52.64,"h":54.755,"l":52.44,"n":11097,"o":54.57,"t":"2025-09-19T04:00:00Z","v":968429,"vw":52.981194},{"c":52.16,"h":53.07,"l":51.565,"n":9141,"o":52.97,"t":"2025-09-22T04:00:00Z","v":401343,"vw":52.162118},{"c":51.82,"h":53.045,"l":51.695,"n":10168,"o":52.58,"t":"2025-09-23T04:00:00Z","v":474539,"vw":52.118511},{"c":52.81,"h":52.895,"l":51.73,"n":8240,"o":51.73,"t":"2025-09-24T04:00:00Z","v":292919,"vw":52.63373},{"c":52.17,"h":52.59,"l":51.66,"n":9274,"o":52.55,"t":"2025-09-25T04:00:00Z","v":365625,"vw":52.122214},{"c":53.6,"h":53.73,"l":52.08,"n":9565,"o":52.29,"t":"2025-09-26T04:00:00Z","v":370336,"vw":53.429311},{"c":52.59,"h":53.85,"l":52.46,"n":9039,"o":53.85,"t":"2025-09-29T04:00:00Z","v":318696,"vw":52.821504},{"c":52.53,"h":52.825,"l":51.9801,"n":7225,"o":52.68,"t":"2025-09-30T04:00:00Z","v":248829,"vw":52.427877},{"c":53,"h":53.33,"l":52.49,"n":10507,"o":52.54,"t":"2025-10-01T04:00:00Z","v":349012,"vw":52.981414},{"c":53.74,"h":53.74,"l":52.95,"n":9188,"o":53,"t":"2025-10-02T04:00:00Z","v":341924,"vw":53.415735},{"c":55.01,"h":55.32,"l":53.7646,"n":6545,"o":53.77,"t":"2025-10-03T04:00:00Z","v":216904,"vw":54.949743},{"c":52.98,"h":54.86,"l":52.905,"n":10050,"o":54.79,"t":"2025-10-06T04:00:00Z","v":342918,"vw":53.507444},{"c":52.4,"h":53.75,"l":52.06,"n":10136,"o":52.98,"t":"2025-10-07T04:00:00Z","v":391013,"vw":52.466977},{"c":52.2,"h":52.98,"l":51.87,"n":8860,"o":52.79,"t":"2025-10-08T04:00:00Z","v":319631,"vw":52.295188},{"c":51.52,"h":52.165,"l":51.14,"n":9917,"o":52.07,"t":"2025-10-09T04:00:00Z","v":419550,"vw":51.497522},{"c":50.35,"h":51.88,"l":50.11,"n":11400,"o":51.88,"t":"2025-10-10T04:00:00Z","v":412066,"vw":50.478358},{"c":50.76,"h":51.47,"l":50.42,"n":8249,"o":50.75,"t":"2025-10-13T04:00:00Z","v":384474,"vw":50.758871},{"c":51.08,"h":51.31,"l":49.99,"n":9160,"o":50.01,"t":"2025-10-14T04:00:00Z","v":365943,"vw":51.010334},{"c":51.52,"h":52.02,"l":50.68,"n":7974,"o":51.08,"t":"2025-10-15T04:00:00Z","v":332725,"vw":51.358339},{"c":52.35,"h":52.84,"l":51.48,"n":6469,"o":51.77,"t":"2025-10-16T04:00:00Z","v":262252,"vw":52.289801},{"c":53.71,"h":53.72,"l":51.835,"n":8750,"o":52.19,"t":"2025-10-17T04:00:00Z","v":318676,"vw":53.324357},{"c":54.81,"h":54.95,"l":53.83,"n":7260,"o":53.99,"t":"2025-10-20T04:00:00Z","v":246484,"vw":54.523773},{"c":55.35,"h":55.7228,"l":54.285,"n":7423,"o":54.72,"t":"2025-10-21T04:00:00Z","v":268599,"vw":55.353801},{"c":55.19,"h":55.965,"l":54.9,"n":7959,"o":55.6,"t":"2025-10-22T04:00:00Z","v":292508,"vw":55.25507},{"c":55.27,"h":55.75,"l":54.65,"n":6949,"o":55.27,"t":"2025-10-23T04:00:00Z","v":315477,"vw":55.117466},{"c":55.7,"h":55.98,"l":55.19,"n":7119,"o":55.77,"t":"2025-10-24T04:00:00Z","v":186982,"vw":55.709723},{"c":55.62,"h":56.26,"l":55.435,"n":6572,"o":55.8,"t":"2025-10-27T04:00:00Z","v":173001,"vw":55.709463},{"c":56.35,"h":56.465,"l":54.72,"n":7654,"o":55.2,"t":"2025-10-28T04:00:00Z","v":249601,"vw":56.117643},{"c":54.45,"h":56.41,"l":54.05,"n":8850,"o":56.02,"t":"2025-10-29T04:00:00Z","v":262513,"vw":54.980966},{"c":54.81,"h":55.25,"l":54.1,"n":6596,"o":54.1,"t":"2025-10-30T04:00:00Z","v":197927,"vw":54.79034},{"c":53.88,"h":54.65,"l":53.19,"n":7763,"o":54.07,"t":"2025-10-31T04:00:00Z","v":242950,"vw":53.920857},{"c":53.88,"h":54.51,"l":52.94,"n":9035,"o":53.55,"t":"2025-11-03T05:00:00Z","v":325859,"vw":53.965804},{"c":54.38,"h":54.485,"l":53.3185,"n":7385,"o":53.67,"t":"2025-11-04T05:00:00Z","v":401835,"vw":54.162598},{"c":55.29,"h":55.52,"l":54.29,"n":6184,"o":54.5,"t":"2025-11-05T05:00:00Z","v":186045,"vw":55.201295},{"c":54.77,"h":56.35,"l":54.62,"n":8373,"o":55.12,"t":"2025-11-06T05:00:00Z","v":218330,"vw":54.92866},{"c":54.18,"h":55.63,"l":53.96,"n":9100,"o":54.96,"t":"2025-11-07T05:00:00Z","v":285955,"vw":54.507078},{"c":53.5,"h":54.4043,"l":53.33,"n":7865,"o":54.2,"t":"2025-11-10T05:00:00Z","v":250890,"vw":53.658806},{"c":51.58,"h":54.11,"l":51.41,"n":9211,"o":53.9,"t":"2025-11-11T05:00:00Z","v":391785,"vw":52.236153},{"c":53.24,"h":53.6,"l":51.54,"n":12273,"o":52,"t":"2025-11-12T05:00:00Z","v":481227,"vw":52.984308},{"c":58.41,"h":63.671,"l":58.03,"n":19711,"o":59.03,"t":"2025-11-13T05:00:00Z","v":946256,"vw":60.163512},{"c":57.12,"h":59.4,"l":56,"n":13692,"o":59,"t":"2025-11-14T05:00:00Z","v":585153,"vw":57.108434},{"c":55.93,"h":58.63,"l":55.9,"n":12056,"o":57.58,"t":"2025-11-17T05:00:00Z","v":413458,"vw":56.603574},{"c":54.31,"h":55.25,"l":53.58,"n":11804,"o":55.25,"t":"2025-11-18T05:00:00Z","v":551741,"vw":54.488385},{"c":54.66,"h":55.15,"l":53.21,"n":8831,"o":54.26,"t":"2025-11-19T05:00:00Z","v":420867,"vw":54.603807},{"c":54.32,"h":55.74,"l":54.025,"n":7082,"o":54.77,"t":"2025-11-20T05:00:00Z","v":230607,"vw":54.472968},{"c":57.38,"h":58.465,"l":54.73,"n":10456,"o":54.73,"t":"2025-11-21T05:00:00Z","v":453595,"vw":57.293946},{"c":57.27,"h":57.955,"l":56.31,"n":10295,"o":56.66,"t":"2025-11-24T05:00:00Z","v":404985,"vw":57.237642},{"c":58.86,"h":59.07,"l":57.71,"n":7586,"o":57.71,"t":"2025-11-25T05:00:00Z","v":280996,"vw":58.757796},{"c":59.63,"h":59.88,"l":58.41,"n":8758,"o":58.41,"t":"2025-11-26T05:00:00Z","v":300169,"vw":59.564502},{"c":59.35,"h":59.8,"l":59.13,"n":4949,"o":59.45,"t":"2025-11-28T05:00:00Z","v":175657,"vw":59.437119},{"c":57.95,"h":59.55,"l":57.78,"n":7906,"o":58.94,"t":"2025-12-01T05:00:00Z","v":302541,"vw":58.436821},{"c":57.43,"h":58.03,"l":57.21,"n":7933,"o":57.82,"t":"2025-12-02T05:00:00Z","v":292290,"vw":57.467391},{"c":58.55,"h":58.86,"l":57.4619,"n":6222,"o":57.8,"t":"2025-12-03T05:00:00Z","v":227739,"vw":58.399261},{"c":56.94,"h":58.73,"l":56.53,"n":6486,"o":58.46,"t":"2025-12-04T05:00:00Z","v":220591,"vw":57.112955},{"c":57.19,"h":57.77,"l":56.49,"n":6304,"o":56.49,"t":"2025-12-05T05:00:00Z","v":230942,"vw":57.21472},{"c":56.93,"h":57.01,"l":55.9282,"n":7510,"o":56.99,"t":"2025-12-08T05:00:00Z","v":217343,"vw":56.807459},{"c":58.26,"h":58.63,"l":56.71,"n":7441,"o":56.71,"t":"2025-12-09T05:00:00Z","v":252177,"vw":58.163923},{"c":61.18,"h":61.73,"l":58.2247,"n":7877,"o":58.73,"t":"2025-12-10T05:00:00Z","v":373158,"vw":60.592446},{"c":62.25,"h":63.12,"l":61.5967,"n":9454,"o":61.79,"t":"2025-12-11T05:00:00Z","v":305783,"vw":62.175889},{"c":61.33,"h":62.74,"l":60.99,"n":8408,"o":62.15,"t":"2025-12-12T05:00:00Z","v":345511,"vw":61.563759},{"c":61.58,"h":62.29,"l":60.635,"n":8825,"o":61.66,"t":"2025-12-15T05:00:00Z","v":330222,"vw":61.430474},{"c":60.2,"h":62.4899,"l":60.07,"n":9194,"o":61.26,"t":"2025-12-16T05:00:00Z","v":322033,"vw":60.535977},{"c":61.27,"h":61.89,"l":60.13,"n":9321,"o":60.46,"t":"2025-12-17T05:00:00Z","v":326051,"vw":61.20741},{"c":60.48,"h":62.46,"l":59.84,"n":8920,"o":61.73,"t":"2025-12-18T05:00:00Z","v":272924,"vw":60.577606},{"c":59.74,"h":60.69,"l":59.28,"n":7481,"o":60.14,"t":"2025-12-19T05:00:00Z","v":573079,"vw":59.775874},{"c":60.45,"h":60.77,"l":59.01,"n":7361,"o":59.12,"t":"2025-12-22T05:00:00Z","v":296667,"vw":60.311155},{"c":59.68,"h":60.81,"l":59.43,"n":7866,"o":60.25,"t":"2025-12-23T05:00:00Z","v":303002,"vw":59.782941},{"c":59.84,"h":60.42,"l":59.15,"n":3477,"o":59.59,"t":"2025-12-24T05:00:00Z","v":129395,"vw":59.772061},{"c":60.06,"h":60.24,"l":59.57,"n":6340,"o":60.02,"t":"2025-12-26T05:00:00Z","v":206342,"vw":59.983927},{"c":60.31,"h":60.91,"l":59.75,"n":7577,"o":60.03,"t":"2025-12-29T05:00:00Z","v":282764,"vw":60.378736},{"c":59.45,"h":60.26,"l":59.27,"n":5307,"o":60.07,"t":"2025-12-30T05:00:00Z","v":241912,"vw":59.777065},{"c":59.08,"h":59.96,"l":58.79,"n":5682,"o":59.52,"t":"2025-12-31T05:00:00Z","v":331889,"vw":59.202516},{"c":60.04,"h":60.39,"l":58.82,"n":7335,"o":59.36,"t":"2026-01-02T05:00:00Z","v":281563,"vw":59.81493},{"c":60.37,"h":61.03,"l":59.91,"n":8165,"o":60.3,"t":"2026-01-05T05:00:00Z","v":250311,"vw":60.465833},{"c":62.49,"h":62.545,"l":59.72,"n":9473,"o":60.06,"t":"2026-01-06T05:00:00Z","v":310976,"vw":61.796928},{"c":62.39,"h":62.99,"l":61.4,"n":8072,"o":62.51,"t":"2026-01-07T05:00:00Z","v":321985,"vw":62.031951},{"c":63.94,"h":64.52,"l":61.72,"n":7528,"o":61.72,"t":"2026-01-08T05:00:00Z","v":309891,"vw":63.82028},{"c":64.75,"h":65,"l":63.38,"n":6404,"o":64.16,"t":"2026-01-09T05:00:00Z","v":257473,"vw":64.662125},{"c":63.2,"h":64.8,"l":62.87,"n":7643,"o":64.68,"t":"2026-01-12T05:00:00Z","v":264705,"vw":63.448347},{"c":63.95,"h":64.125,"l":63.205,"n":7744,"o":63.3,"t":"2026-01-13T05:00:00Z","v":271972,"vw":63.850718},{"c":63.99,"h":65.46,"l":63.87,"n":7203,"o":64.26,"t":"2026-01-14T05:00:00Z","v":268157,"vw":64.253797},{"c":63.47,"h":64.41,"l":63.22,"n":8875,"o":64.01,"t":"2026-01-15T05:00:00Z","v":343835,"vw":63.791717},{"c":61.93,"h":64,"l":61.49,"n":9416,"o":63.13,"t":"2026-01-16T05:00:00Z","v":449623,"vw":62.355027},{"c":62.45,"h":63.69,"l":61.04,"n":8656,"o":61.16,"t":"2026-01-20T05:00:00Z","v":403724,"vw":62.563077},{"c":63.89,"h":63.91,"l":61.8701,"n":9775,"o":62.36,"t":"2026-01-21T05:00:00Z","v":360232,"vw":63.565341},{"c":65.24,"h":66.06,"l":64,"n":8504,"o":64,"t":"2026-01-22T05:00:00Z","v":442669,"vw":65.090992},{"c":64.68,"h":65.33,"l":64.38,"n":6387,"o":64.81,"t":"2026-01-23T05:00:00Z","v":263960,"vw":64.72564},{"c":64.53,"h":64.84,"l":62.865,"n":9130,"o":64.41,"t":"2026-01-26T05:00:00Z","v":368158,"vw":64.240971},{"c":65.26,"h":65.515,"l":64.21,"n":8139,"o":64.21,"t":"2026-01-27T05:00:00Z","v":342703,"vw":65.110442},{"c":62.71,"h":65.5,"l":62.445,"n":10066,"o":65.06,"t":"2026-01-28T05:00:00Z","v":339192,"vw":63.127137},{"c":63.81,"h":63.82,"l":62.44,"n":9714,"o":62.9,"t":"2026-01-29T05:00:00Z","v":335076,"vw":63.524531},{"c":63.71,"h":64.165,"l":63.05,"n":9143,"o":63.52,"t":"2026-01-30T05:00:00Z","v":404909,"vw":63.667202},{"c":65.63,"h":65.85,"l":63.85,"n":9848,"o":64.28,"t":"2026-02-02T05:00:00Z","v":415407,"vw":65.339336},{"c":66.98,"h":67.27,"l":65.28,"n":9319,"o":65.28,"t":"2026-02-03T05:00:00Z","v":410496,"vw":66.749926},{"c":68.44,"h":69.44,"l":67.625,"n":14484,"o":68,"t":"2026-02-04T05:00:00Z","v":641838,"vw":68.504971},{"c":75.43,"h":77.205,"l":71.41,"n":19689,"o":73.01,"t":"2026-02-05T05:00:00Z","v":992202,"vw":74.515462},{"c":75.72,"h":76.86,"l":74.215,"n":12174,"o":75.27,"t":"2026-02-06T05:00:00Z","v":471166,"vw":75.89466},{"c":74.18,"h":75.54,"l":73.2901,"n":10239,"o":75.2,"t":"2026-02-09T05:00:00Z","v":467052,"vw":74.180257},{"c":74.5,"h":75.84,"l":73.98,"n":9882,"o":74.72,"t":"2026-02-10T05:00:00Z","v":361232,"vw":74.79453},{"c":75.56,"h":75.92,"l":74.29,"n":6515,"o":74.47,"t":"2026-02-11T05:00:00Z","v":369329,"vw":75.268001},{"c":75.83,"h":77.23,"l":74.93,"n":8435,"o":75.5,"t":"2026-02-12T05:00:00Z","v":301606,"vw":75.814105},{"c":76.14,"h":76.24,"l":74.15,"n":8608,"o":75,"t":"2026-02-13T05:00:00Z","v":407496,"vw":75.699078},{"c":77.36,"h":77.9,"l":75.335,"n":9340,"o":75.99,"t":"2026-02-17T05:00:00Z","v":518470,"vw":77.110545},{"c":78.32,"h":79.28,"l":76.73,"n":10579,"o":77.36,"t":"2026-02-18T05:00:00Z","v":468440,"vw":78.171376},{"c":78.21,"h":78.67,"l":77.56,"n":8422,"o":77.95,"t":"2026-02-19T05:00:00Z","v":410161,"vw":78.162171},{"c":80.12,"h":80.42,"l":77.41,"n":10915,"o":78.26,"t":"2026-02-20T05:00:00Z","v":438933,"vw":79.770322},{"c":78.91,"h":79.94,"l":77.35,"n":8696,"o":78.66,"t":"2026-02-23T05:00:00Z","v":328375,"vw":78.985082},{"c":78.2,"h":80.27,"l":77.93,"n":7729,"o":79.24,"t":"2026-02-24T05:00:00Z","v":284408,"vw":78.480217},{"c":77.53,"h":78.29,"l":74.72,"n":7234,"o":78.13,"t":"2026-02-25T05:00:00Z","v":285344,"vw":77.183619},{"c":78.22,"h":78.4,"l":76.68,"n":8041,"o":77.98,"t":"2026-02-26T05:00:00Z","v":453217,"vw":77.748309},{"c":78.38,"h":79.23,"l":77.335,"n":7231,"o":77.99,"t":"2026-02-27T05:00:00Z","v":337586,"vw":78.320701},{"c":78.7,"h":78.85,"l":76.06,"n":8421,"o":77.15,"t":"2026-03-02T05:00:00Z","v":369592,"vw":78.415162},{"c":77.8,"h":78.17,"l":75.015,"n":8345,"o":77.07,"t":"2026-03-03T05:00:00Z","v":346410,"vw":77.527872},{"c":77.06,"h":78.32,"l":76.595,"n":7675,"o":78.32,"t":"2026-03-04T05:00:00Z","v":325127,"vw":77.242546},{"c":76.18,"h":76.7,"l":75.57,"n":7826,"o":76.29,"t":"2026-03-05T05:00:00Z","v":251681,"vw":76.162539},{"c":76.53,"h":76.7,"l":73.71,"n":11498,"o":75.9,"t":"2026-03-06T05:00:00Z","v":351041,"vw":76.045191},{"c":76.23,"h":76.65,"l":73.12,"n":10297,"o":75.33,"t":"2026-03-09T04:00:00Z","v":371983,"vw":75.49746},{"c":75.53,"h":76.645,"l":74.56,"n":10144,"o":75.57,"t":"2026-03-10T04:00:00Z","v":354627,"vw":75.916057},{"c":76.88,"h":77.25,"l":73.87,"n":8791,"o":75.16,"t":"2026-03-11T04:00:00Z","v":306228,"vw":76.420628},{"c":74.34,"h":76.42,"l":74.21,"n":9943,"o":75.84,"t":"2026-03-12T04:00:00Z","v":459873,"vw":74.829471},{"c":73.72,"h":75.25,"l":73.45,"n":8471,"o":75.16,"t":"2026-03-13T04:00:00Z","v":344877,"vw":73.969646},{"c":74.2,"h":75.13,"l":73.59,"n":8831,"o":74.25,"t":"2026-03-16T04:00:00Z","v":325999,"vw":74.270875},{"c":75.36,"h":75.915,"l":73.97,"n":9750,"o":74.94,"t":"2026-03-17T04:00:00Z","v":423224,"vw":75.322865},{"c":72.48,"h":74.97,"l":72.35,"n":9498,"o":74.97,"t":"2026-03-18T04:00:00Z","v":298931,"vw":73.042424},{"c":71.94,"h":73.155,"l":71.72,"n":9288,"o":71.98,"t":"2026-03-19T04:00:00Z","v":376705,"vw":72.187249},{"c":69.74,"h":72.06,"l":68.82,"n":11375,"o":72.06,"t":"2026-03-20T04:00:00Z","v":1057949,"vw":69.843489},{"c":72.58,"h":73.65,"l":70.86,"n":9450,"o":71.31,"t":"2026-03-23T04:00:00Z","v":393481,"vw":72.707207},{"c":74.22,"h":74.33,"l":71.91,"n":7419,"o":72.1,"t":"2026-03-24T04:00:00Z","v":266366,"vw":73.923743},{"c":75.34,"h":75.47,"l":73.72,"n":8732,"o":75,"t":"2026-03-25T04:00:00Z","v":349706,"vw":75.013964},{"c":75.57,"h":75.97,"l":74.19,"n":7762,"o":74.19,"t":"2026-03-26T04:00:00Z","v":258572,"vw":75.374802},{"c":73.6,"h":75.66,"l":73.3,"n":9839,"o":75.41,"t":"2026-03-27T04:00:00Z","v":382306,"vw":73.833602},{"c":73.65,"h":74.94,"l":72.14,"n":8539,"o":74.27,"t":"2026-03-30T04:00:00Z","v":345123,"vw":73.846297},{"c":73.7,"h":75,"l":72.495,"n":8146,"o":74.62,"t":"2026-03-31T04:00:00Z","v":317427,"vw":73.620121},{"c":74.29,"h":75.31,"l":73.55,"n":9882,"o":73.55,"t":"2026-04-01T04:00:00Z","v":353168,"vw":74.641151},{"c":73.72,"h":74.42,"l":72.27,"n":8089,"o":73.47,"t":"2026-04-02T04:00:00Z","v":268123,"vw":73.731539},{"c":76.54,"h":76.87,"l":72.12,"n":10333,"o":72.59,"t":"2026-04-06T04:00:00Z","v":361980,"vw":75.914128},{"c":76.06,"h":76.565,"l":75.28,"n":8345,"o":75.91,"t":"2026-04-07T04:00:00Z","v":266880,"vw":76.035167},{"c":78.64,"h":78.84,"l":77.2675,"n":10010,"o":77.93,"t":"2026-04-08T04:00:00Z","v":350187,"vw":78.355046},{"c":80.22,"h":80.5,"l":77.65,"n":8255,"o":77.66,"t":"2026-04-09T04:00:00Z","v":302134,"vw":79.966682},{"c":79.04,"h":80.39,"l":78.92,"n":6087,"o":80.39,"t":"2026-04-10T04:00:00Z","v":188605,"vw":79.327821},{"c":78.91,"h":78.91,"l":76.99,"n":7796,"o":78.56,"t":"2026-04-13T04:00:00Z","v":201814,"vw":78.444574},{"c":80.25,"h":80.39,"l":78.51,"n":8002,"o":78.51,"t":"2026-04-14T04:00:00Z","v":258127,"vw":79.938069},{"c":79.16,"h":80.13,"l":78.815,"n":8325,"o":79.77,"t":"2026-04-15T04:00:00Z","v":245857,"vw":79.346924},{"c":80.96,"h":81.25,"l":78.82,"n":7812,"o":78.82,"t":"2026-04-16T04:00:00Z","v":268970,"vw":80.412748},{"c":84.71,"h":85.335,"l":81.76,"n":9422,"o":81.76,"t":"2026-04-17T04:00:00Z","v":378762,"vw":84.469987},{"c":85.41,"h":85.45,"l":83.91,"n":8096,"o":84.23,"t":"2026-04-20T04:00:00Z","v":259686,"vw":84.990666},{"c":82.71,"h":85.49,"l":82.35,"n":9340,"o":85.49,"t":"2026-04-21T04:00:00Z","v":388166,"vw":82.960868},{"c":83.44,"h":83.83,"l":82.81,"n":7236,"o":83.17,"t":"2026-04-22T04:00:00Z","v":217904,"vw":83.436647},{"c":84.33,"h":85.46,"l":83.595,"n":6931,"o":84.07,"t":"2026-04-23T04:00:00Z","v":179237,"vw":84.463616},{"c":84.36,"h":85.23,"l":84.065,"n":5682,"o":84.72,"t":"2026-04-24T04:00:00Z","v":155506,"vw":84.496596},{"c":83.7,"h":85.02,"l":83.55,"n":7869,"o":84.41,"t":"2026-04-27T04:00:00Z","v":230564,"vw":83.860153},{"c":82.86,"h":84.49,"l":82.65,"n":7083,"o":84.49,"t":"2026-04-28T04:00:00Z","v":212944,"vw":83.125827},{"c":81.49,"h":82.74,"l":81.115,"n":9515,"o":82.45,"t":"2026-04-29T04:00:00Z","v":339786,"vw":81.622795},{"c":82.6,"h":82.88,"l":80.845,"n":9517,"o":81.67,"t":"2026-04-30T04:00:00Z","v":270669,"vw":82.259452},{"c":82.96,"h":84.735,"l":82.22,"n":9379,"o":82.67,"t":"2026-05-01T04:00:00Z","v":357611,"vw":83.281763},{"c":79.87,"h":82.99,"l":79.43,"n":10488,"o":82.18,"t":"2026-05-04T04:00:00Z","v":340221,"vw":80.326596},{"c":82.38,"h":82.75,"l":79.94,"n":11049,"o":80.82,"t":"2026-05-05T04:00:00Z","v":322655,"vw":82.00312},{"c":85.03,"h":86.96,"l":83.52,"n":16463,"o":83.58,"t":"2026-05-06T04:00:00Z","v":686799,"vw":85.230506},{"c":78.63,"h":85.22,"l":77.74,"n":15591,"o":83.83,"t":"2026-05-07T04:00:00Z","v":633705,"vw":78.798334},{"c":81.47,"h":81.49,"l":77.86,"n":11632,"o":79.56,"t":"2026-05-08T04:00:00Z","v":402190,"vw":80.447697},{"c":79.08,"h":81.9,"l":77.95,"n":13979,"o":81.9,"t":"2026-05-11T04:00:00Z","v":504904,"vw":79.063456},{"c":80.64,"h":80.72,"l":79.065,"n":12013,"o":79.16,"t":"2026-05-12T04:00:00Z","v":438326,"vw":80.228754},{"c":79.48,"h":80.97,"l":78.29,"n":11562,"o":80.16,"t":"2026-05-13T04:00:00Z","v":432056,"vw":79.36011},{"c":80.06,"h":81.11,"l":79.47,"n":9198,"o":80.44,"t":"2026-05-14T04:00:00Z","v":386056,"vw":80.202732},{"c":77.08,"h":80.185,"l":76.87,"n":9904,"o":79.77,"t":"2026-05-15T04:00:00Z","v":384295,"vw":77.526129},{"c":77.09,"h":78.35,"l":76.45,"n":9693,"o":76.45,"t":"2026-05-18T04:00:00Z","v":503329,"vw":77.454707},{"c":72.98,"h":76.6,"l":72.65,"n":11625,"o":76.33,"t":"2026-05-19T04:00:00Z","v":445466,"vw":73.568361},{"c":74.49,"h":74.97,"l":72.14,"n":12130,"o":73.31,"t":"2026-05-20T04:00:00Z","v":502367,"vw":74.218051},{"c":75.53,"h":75.58,"l":71.63,"n":10196,"o":73.52,"t":"2026-05-21T04:00:00Z","v":423627,"vw":74.397672},{"c":78.35,"h":78.9,"l":75.5,"n":11083,"o":75.79,"t":"2026-05-22T04:00:00Z","v":468785,"vw":77.789399},{"c":78.68,"h":79.75,"l":77.81,"n":8845,"o":78.1,"t":"2026-05-26T04:00:00Z","v":339627,"vw":78.693929},{"c":77.58,"h":81.24,"l":77.51,"n":13518,"o":79.1,"t":"2026-05-27T04:00:00Z","v":385444,"vw":78.429237},{"c":78.46,"h":79.985,"l":75.61,"n":10832,"o":76.42,"t":"2026-05-28T04:00:00Z","v":452103,"vw":78.719006},{"c":78.69,"h":79.88,"l":77.98,"n":8051,"o":78.03,"t":"2026-05-29T04:00:00Z","v":368340,"vw":78.868258},{"c":77.76,"h":78.265,"l":76.165,"n":8758,"o":77.66,"t":"2026-06-01T04:00:00Z","v":257939,"vw":77.461466},{"c":79.86,"h":80.14,"l":77.52,"n":9078,"o":78.22,"t":"2026-06-02T04:00:00Z","v":272506,"vw":79.320801},{"c":79.64,"h":80.76,"l":79.015,"n":10374,"o":79.16,"t":"2026-06-03T04:00:00Z","v":302127,"vw":79.651097},{"c":81.7,"h":81.99,"l":79.97,"n":9132,"o":81,"t":"2026-06-04T04:00:00Z","v":373828,"vw":81.083244},{"c":81.55,"h":82.965,"l":81.07,"n":8495,"o":81.45,"t":"2026-06-05T04:00:00Z","v":300771,"vw":81.890152},{"c":81.4,"h":82.825,"l":81.33,"n":8326,"o":81.91,"t":"2026-06-08T04:00:00Z","v":281411,"vw":81.737568},{"c":82.72,"h":83.27,"l":80.98,"n":9607,"o":81.96,"t":"2026-06-09T04:00:00Z","v":342050,"vw":82.372268},{"c":81.2,"h":83.17,"l":80.99,"n":9362,"o":83.15,"t":"2026-06-10T04:00:00Z","v":313883,"vw":81.451078},{"c":83.83,"h":83.84,"l":80.94,"n":9539,"o":81.57,"t":"2026-06-11T04:00:00Z","v":427794,"vw":82.862927},{"c":83.3,"h":85.225,"l":83.09,"n":10044,"o":84.36,"t":"2026-06-12T04:00:00Z","v":384147,"vw":83.832718},{"c":84.55,"h":85.51,"l":83.25,"n":10808,"o":84.55,"t":"2026-06-15T04:00:00Z","v":431131,"vw":84.587306},{"c":84,"h":85.235,"l":83.77,"n":8900,"o":84.53,"t":"2026-06-16T04:00:00Z","v":302388,"vw":84.310991},{"c":80.55,"h":83.29,"l":80.38,"n":10262,"o":82.12,"t":"2026-06-17T04:00:00Z","v":403771,"vw":81.320252},{"c":83.97,"h":85.23,"l":81.57,"n":9834,"o":81.57,"t":"2026-06-18T04:00:00Z","v":638485,"vw":83.82514},{"c":83.29,"h":85.265,"l":83.03,"n":10645,"o":84.07,"t":"2026-06-22T04:00:00Z","v":505054,"vw":83.807271},{"c":83.47,"h":84.0499,"l":82.305,"n":10344,"o":82.91,"t":"2026-06-23T04:00:00Z","v":389447,"vw":83.222247},{"c":86.21,"h":87.0925,"l":84.28,"n":10734,"o":84.28,"t":"2026-06-24T04:00:00Z","v":441130,"vw":86.22537},{"c":85.96,"h":87.865,"l":84.83,"n":9267,"o":85.88,"t":"2026-06-25T04:00:00Z","v":272198,"vw":85.945326},{"c":87.49,"h":88.14,"l":85.99,"n":8297,"o":86.09,"t":"2026-06-26T04:00:00Z","v":736399,"vw":87.334088},{"c":85.43,"h":86.57,"l":84.69,"n":10137,"o":86.57,"t":"2026-06-29T04:00:00Z","v":426070,"vw":85.582785},{"c":85.75,"h":86.2,"l":83.86,"n":9208,"o":85,"t":"2026-06-30T04:00:00Z","v":343827,"vw":85.612926},{"c":86.15,"h":87.54,"l":85.42,"n":10615,"o":86,"t":"2026-07-01T04:00:00Z","v":374858,"vw":86.403472},{"c":84.99,"h":86.82,"l":84.34,"n":12591,"o":86.5,"t":"2026-07-02T04:00:00Z","v":572454,"vw":85.232588},{"c":83.44,"h":85.225,"l":83.36,"n":8592,"o":85.09,"t":"2026-07-06T04:00:00Z","v":301309,"vw":83.867319},{"c":83.37,"h":84.1266,"l":82.3,"n":11399,"o":83.52,"t":"2026-07-07T04:00:00Z","v":353566,"vw":83.324035},{"c":81.61,"h":84.1,"l":80.77,"n":9683,"o":82.48,"t":"2026-07-08T04:00:00Z","v":264761,"vw":81.614387},{"c":84.08,"h":84.205,"l":81.62,"n":8023,"o":81.87,"t":"2026-07-09T04:00:00Z","v":242796,"vw":83.740772},{"c":83.31,"h":84.2847,"l":82.94,"n":7998,"o":83.46,"t":"2026-07-10T04:00:00Z","v":276381,"vw":83.452152},{"c":84.69,"h":84.88,"l":83.2701,"n":8222,"o":84.19,"t":"2026-07-13T04:00:00Z","v":313771,"vw":84.316272},{"c":84.12,"h":86.095,"l":82.51,"n":7753,"o":85.35,"t":"2026-07-14T04:00:00Z","v":265399,"vw":83.985214},{"c":87.67,"h":88.65,"l":83.145,"n":9764,"o":84,"t":"2026-07-15T04:00:00Z","v":326926,"vw":87.483024},{"c":89.6,"h":89.98,"l":87.61,"n":9334,"o":87.61,"t":"2026-07-16T04:00:00Z","v":468309,"vw":89.275247},{"c":88.69,"h":90.6,"l":85.985,"n":8394,"o":88.91,"t":"2026-07-17T04:00:00Z","v":331722,"vw":88.62495},{"c":88.49,"h":89.95,"l":88.27,"n":7951,"o":89.01,"t":"2026-07-20T04:00:00Z","v":211475,"vw":88.738065},{"c":88.97,"h":89.87,"l":87.98,"n":7207,"o":88.56,"t":"2026-07-21T04:00:00Z","v":234157,"vw":89.01522},{"c":89,"h":89.45,"l":88.47,"n":7591,"o":88.83,"t":"2026-07-22T04:00:00Z","v":235679,"vw":88.988552},{"c":87.43,"h":88.77,"l":86.225,"n":8536,"o":87.79,"t":"2026-07-23T04:00:00Z","v":360025,"vw":87.216636},{"c":88.81,"h":90.0303,"l":86.78,"n":7516,"o":88.48,"t":"2026-07-24T04:00:00Z","v":254541,"vw":88.489058},{"c":88.81,"h":91.42,"l":88.56,"n":7641,"o":89.56,"t":"2026-07-27T04:00:00Z","v":223943,"vw":89.147381},{"c":90.53,"h":91.42,"l":89.015,"n":7255,"o":89.31,"t":"2026-07-28T04:00:00Z","v":285382,"vw":90.255231},{"c":88.28,"h":89.52,"l":87.5,"n":8754,"o":89.51,"t":"2026-07-29T04:00:00Z","v":332475,"vw":88.468894},{"c":88.77,"h":89.28,"l":87.22,"n":10009,"o":88.22,"t":"2026-07-30T04:00:00Z","v":306335,"vw":88.688936},{"c":88.77,"h":89.41,"l":87.8018,"n":7440,"o":88.89,"t":"2026-07-31T04:00:00Z","v":260382,"vw":88.768999},{"c":88.92,"h":90,"l":88.109,"n":10344,"o":89,"t":"2026-08-03T04:00:00Z","v":359897,"vw":89.007051},{"c":90.97,"h":91.655,"l":87.42,"n":8994,"o":88.6,"t":"2026-08-04T04:00:00Z","v":330215,"vw":90.880063},{"c":90.47,"h":92.29,"l":90.25,"n":10043,"o":90.8,"t":"2026-08-05T04:00:00Z","v":363819,"vw":91.181569},{"c":88.26,"h":91.21,"l":87.57,"n":10700,"o":91,"t":"2026-08-06T04:00:00Z","v":473805,"vw":88.697186},{"c":90.13,"h":99.06,"l":88.02,"n":17542,"o":96.5,"t":"2026-08-07T04:00:00Z","v":766145,"vw":91.722401},{"c":87.88,"h":88.48,"l":85.81,"n":13402,"o":88.23,"t":"2026-08-10T04:00:00Z","v":582494,"vw":87.338675},{"c":87.91,"h":89.1899,"l":87.09,"n":10714,"o":87.19,"t":"2026-08-11T04:00:00Z","v":384354,"vw":88.077908},{"c":88.42,"h":88.64,"l":86.35,"n":12541,"o":87.47,"t":"2026-08-12T04:00:00Z","v":563320,"vw":88.051643},{"c":90.69,"h":91.291,"l":89.25,"n":11653,"o":89.25,"t":"2026-08-13T04:00:00Z","v":594510,"vw":90.292282},{"c":89.93,"h":91.355,"l":89.32,"n":8303,"o":90.51,"t":"2026-08-14T04:00:00Z","v":277217,"vw":89.951318},{"c":87.85,"h":89.845,"l":87.17,"n":9628,"o":89.3,"t":"2026-08-17T04:00:00Z","v":423864,"vw":87.983444},{"c":88,"h":88.445,"l":86.57,"n":8741,"o":87.95,"t":"2026-08-18T04:00:00Z","v":350627,"vw":87.729371},{"c":88.79,"h":90.71,"l":88.73,"n":9668,"o":89.32,"t":"2026-08-19T04:00:00Z","v":323596,"vw":89.052212},{"c":86.16,"h":87.765,"l":85.26,"n":10389,"o":86.78,"t":"2026-08-20T04:00:00Z","v":410989,"vw":86.084184},{"c":86.91,"h":87.24,"l":85.44,"n":8284,"o":86.45,"t":"2026-08-21T04:00:00Z","v":305434,"vw":86.657756},{"c":88.34,"h":89.0919,"l":87.05,"n":7944,"o":87.14,"t":"2026-08-24T04:00:00Z","v":278241,"vw":88.121858},{"c":88.95,"h":89.185,"l":86.36,"n":7428,"o":88.26,"t":"2026-08-25T04:00:00Z","v":300936,"vw":88.370114},{"c":88.89,"h":89.35,"l":87.8001,"n":6451,"o":88.99,"t":"2026-08-26T04:00:00Z","v":211902,"vw":88.824704},{"c":88.5,"h":89.39,"l":87.02,"n":10509,"o":87.56,"t":"2026-08-27T04:00:00Z","v":305025,"vw":88.388213},{"c":88.68,"h":89.04,"l":87.95,"n":9285,"o":88.27,"t":"2026-08-28T04:00:00Z","v":314102,"vw":88.659866},{"c":86.31,"h":88.24,"l":85.41,"n":9577,"o":88.22,"t":"2026-08-31T04:00:00Z","v":492302,"vw":86.236492},{"c":86.06,"h":87.52,"l":85.53,"n":8911,"o":85.87,"t":"2026-09-01T04:00:00Z","v":287372,"vw":86.246637},{"c":89.29,"h":89.43,"l":86.29,"n":8286,"o":86.67,"t":"2026-09-02T04:00:00Z","v":366672,"vw":89.07152},{"c":88.41,"h":89.86,"l":87.475,"n":7943,"o":89.42,"t":"2026-09-03T04:00:00Z","v":249802,"vw":88.468892},{"c":88.5,"h":89.19,"l":87.92,"n":8181,"o":87.92,"t":"2026-09-04T04:00:00Z","v":225838,"vw":88.595106},{"c":87.48,"h":88.98,"l":87.245,"n":9428,"o":88.38,"t":"2026-09-08T04:00:00Z","v":334405,"vw":87.79388},{"c":85.65,"h":87.055,"l":85.26,"n":7913,"o":86.01,"t":"2026-09-09T04:00:00Z","v":319862,"vw":86.073548},{"c":85.62,"h":86.5,"l":84.54,"n":9185,"o":85.83,"t":"2026-09-10T04:00:00Z","v":320798,"vw":85.693802},{"c":86.22,"h":87.06,"l":85.52,"n":7597,"o":87.06,"t":"2026-09-11T04:00:00Z","v":185537,"vw":86.226974},{"c":85.45,"h":86.94,"l":84.935,"n":7730,"o":86.03,"t":"2026-09-14T04:00:00Z","v":215540,"vw":85.510666},{"c":85.66,"h":85.92,"l":84.02,"n":8243,"o":85.4,"t":"2026-09-15T04:00:00Z","v":196452,"vw":85.523517},{"c":86.56,"h":87.24,"l":85.3901,"n":7374,"o":86.05,"t":"2026-09-16T04:00:00Z","v":199752,"vw":86.499693},{"c":86.93,"h":87.8,"l":86.1475,"n":9159,"o":87.8,"t":"2026-09-17T04:00:00Z","v":288632,"vw":86.853546},{"c":86.17,"h":86.73,"l":84.9,"n":9129,"o":86.28,"t":"2026-09-18T04:00:00Z","v":504911,"vw":86.136337},{"c":85.22,"h":86.985,"l":85.16,"n":7651,"o":86.83,"t":"2026-09-21T04:00:00Z","v":258886,"vw":85.530607},{"c":88.02,"h":88.43,"l":86.02,"n":9134,"o":86.62,"t":"2026-09-22T04:00:00Z","v":325215,"vw":87.87895},{"c":86.48,"h":87.67,"l":86.14,"n":5993,"o":87.35,"t":"2026-09-23T04:00:00Z","v":203229,"vw":86.651317},{"c":84.77,"h":87.07,"l":84.7,"n":7284,"o":86.01,"t":"2026-09-24T04:00:00Z","v":285376,"vw":85.112421},{"c":84.91,"h":85.06,"l":83.54,"n":6992,"o":84.97,"t":"2026-09-25T04:00:00Z","v":227200,"vw":84.662164},{"c":82.84,"h":84.96,"l":82.04,"n":8174,"o":84.26,"t":"2026-09-28T04:00:00Z","v":290187,"vw":82.943199},{"c":80.63,"h":83.26,"l":80.11,"n":9571,"o":83.09,"t":"2026-09-29T04:00:00Z","v":372469,"vw":80.894178},{"c":79.51,"h":81.42,"l":79.3201,"n":8820,"o":81.42,"t":"2026-09-30T04:00:00Z","v":342525,"vw":79.679725},{"c":79.45,"h":79.97,"l":77.71,"n":11020,"o":78.61,"t":"2026-10-01T04:00:00Z","v":551642,"vw":79.147679},{"c":78.32,"h":80.29,"l":77.97,"n":11125,"o":80.29,"t":"2026-10-02T04:00:00Z","v":385169,"vw":78.477765},{"c":75.99,"h":78.31,"l":75.51,"n":10620,"o":78,"t":"2026-10-05T04:00:00Z","v":418915,"vw":76.217217},{"c":76.72,"h":77.06,"l":75.95,"n":9366,"o":76.2,"t":"2026-10-06T04:00:00Z","v":373541,"vw":76.564018},{"c":76.95,"h":77.42,"l":75.13,"n":9704,"o":75.79,"t":"2026-10-07T04:00:00Z","v":424690,"vw":76.706064},{"c":77.58,"h":77.76,"l":76.04,"n":7088,"o":76.49,"t":"2026-10-08T04:00:00Z","v":251454,"vw":77.213094},{"c":77.37,"h":77.95,"l":76.47,"n":9455,"o":77.17,"t":"2026-10-09T04:00:00Z","v":250941,"vw":77.371955},{"c":77.08,"h":77.255,"l":76.31,"n":7821,"o":76.97,"t":"2026-10-12T04:00:00Z","v":224972,"vw":77.013024},{"c":77.18,"h":77.67,"l":76.2925,"n":7200,"o":77.67,"t":"2026-10-13T04:00:00Z","v":275801,"vw":76.962361},{"c":77.04,"h":78.13,"l":76.39,"n":8662,"o":76.73,"t":"2026-10-14T04:00:00Z","v":294012,"vw":77.134528},{"c":78.91,"h":79.91,"l":77.58,"n":11481,"o":79.13,"t":"2026-10-15T04:00:00Z","v":399958,"vw":78.880529},{"c":79.01,"h":80.69,"l":78.36,"n":11606,"o":79.09,"t":"2026-10-16T04:00:00Z","v":399073,"vw":79.317098},{"c":76.8,"h":79.04,"l":76.4,"n":11336,"o":78.34,"t":"2026-10-19T04:00:00Z","v":338218,"vw":77.00271},{"c":79.56,"h":79.61,"l":77.6,"n":8696,"o":77.6,"t":"2026-10-20T04:00:00Z","v":286744,"vw":79.27295},{"c":78.96,"h":79.525,"l":78.2,"n":10186,"o":79.47,"t":"2026-10-21T04:00:00Z","v":343896,"vw":78.798655},{"c":81.03,"h":81.16,"l":79.07,"n":8445,"o":79.11,"t":"2026-10-22T04:00:00Z","v":272517,"vw":80.68306}],"volatilityBars":[{"c":86.2,"h":86.2,"l":86.2,"n":13,"o":86.2,"t":"2026-09-21T08:45:00Z","v":1993,"vw":86.2},{"c":86.38,"h":86.985,"l":86.38,"n":89,"o":86.83,"t":"2026-09-21T13:30:00Z","v":3755,"vw":86.808243},{"c":86.4025,"h":86.4025,"l":85.92,"n":77,"o":85.92,"t":"2026-09-21T13:45:00Z","v":1090,"vw":86.203679},{"c":86.39,"h":86.39,"l":85.94,"n":105,"o":86.03,"t":"2026-09-21T14:00:00Z","v":4223,"vw":86.07897},{"c":86.02,"h":86.22,"l":85.95,"n":217,"o":86.22,"t":"2026-09-21T14:15:00Z","v":11060,"vw":86.020998},{"c":86.07,"h":86.17,"l":85.925,"n":133,"o":85.99,"t":"2026-09-21T14:30:00Z","v":3210,"vw":86.025616},{"c":85.89,"h":86.12,"l":85.89,"n":86,"o":86.115,"t":"2026-09-21T14:45:00Z","v":1913,"vw":86.086154},{"c":85.68,"h":85.68,"l":85.54,"n":74,"o":85.55,"t":"2026-09-21T15:00:00Z","v":985,"vw":85.590448},{"c":86,"h":86,"l":85.74,"n":31,"o":85.74,"t":"2026-09-21T15:15:00Z","v":1777,"vw":85.804},{"c":86.1,"h":86.1,"l":85.96,"n":69,"o":86.0709,"t":"2026-09-21T15:30:00Z","v":2613,"vw":86.001211},{"c":86.07,"h":86.07,"l":86.07,"n":10,"o":86.07,"t":"2026-09-21T15:45:00Z","v":144,"vw":86.07},{"c":86.17,"h":86.18,"l":85.955,"n":217,"o":85.955,"t":"2026-09-21T16:00:00Z","v":4221,"vw":86.092045},{"c":85.95,"h":86.005,"l":85.94,"n":38,"o":86.005,"t":"2026-09-21T16:15:00Z","v":616,"vw":85.974466},{"c":86.205,"h":86.205,"l":85.94,"n":105,"o":85.94,"t":"2026-09-21T16:30:00Z","v":2759,"vw":85.974063},{"c":86.1,"h":86.11,"l":86.08,"n":70,"o":86.08,"t":"2026-09-21T16:45:00Z","v":2624,"vw":86.102261},{"c":85.98,"h":86.1,"l":85.86,"n":221,"o":85.98,"t":"2026-09-21T17:00:00Z","v":4806,"vw":85.992079},{"c":85.935,"h":85.975,"l":85.935,"n":16,"o":85.975,"t":"2026-09-21T17:15:00Z","v":332,"vw":85.955},{"c":85.525,"h":85.87,"l":85.52,"n":142,"o":85.87,"t":"2026-09-21T17:30:00Z","v":3492,"vw":85.642864},{"c":85.535,"h":85.535,"l":85.535,"n":13,"o":85.535,"t":"2026-09-21T17:45:00Z","v":579,"vw":85.535},{"c":85.63,"h":85.63,"l":85.46,"n":154,"o":85.54,"t":"2026-09-21T18:00:00Z","v":3380,"vw":85.555618},{"c":85.67,"h":85.67,"l":85.65,"n":65,"o":85.65,"t":"2026-09-21T18:15:00Z","v":1503,"vw":85.658571},{"c":85.6,"h":85.67,"l":85.6,"n":139,"o":85.67,"t":"2026-09-21T18:30:00Z","v":2307,"vw":85.632375},{"c":85.74,"h":85.74,"l":85.605,"n":203,"o":85.605,"t":"2026-09-21T18:45:00Z","v":3491,"vw":85.664149},{"c":85.785,"h":85.825,"l":85.7,"n":249,"o":85.75,"t":"2026-09-21T19:00:00Z","v":5196,"vw":85.773173},{"c":85.885,"h":85.885,"l":85.55,"n":540,"o":85.785,"t":"2026-09-21T19:15:00Z","v":19645,"vw":85.655669},{"c":85.88,"h":85.93,"l":85.76,"n":464,"o":85.925,"t":"2026-09-21T19:30:00Z","v":13460,"vw":85.863025},{"c":85.16,"h":85.875,"l":85.16,"n":1591,"o":85.865,"t":"2026-09-21T19:45:00Z","v":53471,"vw":85.468558},{"c":85.22,"h":85.22,"l":85.22,"n":31,"o":85.22,"t":"2026-09-21T20:00:00Z","v":75314,"vw":85.22},{"c":87.8,"h":87.8,"l":86.02,"n":69,"o":86.62,"t":"2026-09-22T13:30:00Z","v":7529,"vw":86.546859},{"c":87.42,"h":87.5,"l":87.41,"n":192,"o":87.5,"t":"2026-09-22T13:45:00Z","v":3121,"vw":87.452273},{"c":87.93,"h":88.13,"l":87.36,"n":149,"o":87.6,"t":"2026-09-22T14:00:00Z","v":4094,"vw":87.734117},{"c":87.585,"h":87.8528,"l":87.585,"n":115,"o":87.8528,"t":"2026-09-22T14:15:00Z","v":3994,"vw":87.790148},{"c":86.955,"h":87.585,"l":86.83,"n":151,"o":87.55,"t":"2026-09-22T14:30:00Z","v":5295,"vw":87.234554},{"c":87.325,"h":87.4,"l":86.99,"n":158,"o":86.99,"t":"2026-09-22T14:45:00Z","v":4681,"vw":87.2124},{"c":87.55,"h":87.61,"l":87.22,"n":169,"o":87.43,"t":"2026-09-22T15:00:00Z","v":10159,"vw":87.466462},{"c":87.75,"h":88.07,"l":87.55,"n":231,"o":87.55,"t":"2026-09-22T15:15:00Z","v":6394,"vw":87.893402},{"c":87.5,"h":87.54,"l":87.31,"n":118,"o":87.52,"t":"2026-09-22T15:30:00Z","v":2010,"vw":87.475759},{"c":87.385,"h":87.56,"l":87.385,"n":180,"o":87.56,"t":"2026-09-22T15:45:00Z","v":6270,"vw":87.463787},{"c":87.44,"h":87.44,"l":87.245,"n":102,"o":87.36,"t":"2026-09-22T16:00:00Z","v":3338,"vw":87.364982},{"c":87.48,"h":87.5263,"l":87.445,"n":24,"o":87.5263,"t":"2026-09-22T16:15:00Z","v":563,"vw":87.485663},{"c":87.5,"h":87.54,"l":87.44,"n":105,"o":87.49,"t":"2026-09-22T16:30:00Z","v":2048,"vw":87.486},{"c":87.64,"h":87.64,"l":87.46,"n":152,"o":87.515,"t":"2026-09-22T16:45:00Z","v":6820,"vw":87.57338},{"c":87.285,"h":87.635,"l":87.28,"n":151,"o":87.635,"t":"2026-09-22T17:00:00Z","v":2125,"vw":87.4722},{"c":87.235,"h":87.235,"l":87.235,"n":5,"o":87.235,"t":"2026-09-22T17:15:00Z","v":248,"vw":87.235},{"c":87.5,"h":87.63,"l":87.4714,"n":79,"o":87.4714,"t":"2026-09-22T17:30:00Z","v":2672,"vw":87.503555},{"c":87.68,"h":87.74,"l":87.285,"n":277,"o":87.36,"t":"2026-09-22T17:45:00Z","v":7589,"vw":87.51804},{"c":87.58,"h":87.76,"l":87.58,"n":229,"o":87.68,"t":"2026-09-22T18:00:00Z","v":4633,"vw":87.675374},{"c":87.7,"h":87.725,"l":87.39,"n":358,"o":87.485,"t":"2026-09-22T18:15:00Z","v":7665,"vw":87.525701},{"c":87.76,"h":87.76,"l":87.64,"n":45,"o":87.64,"t":"2026-09-22T18:30:00Z","v":714,"vw":87.68},{"c":87.835,"h":87.9,"l":87.745,"n":177,"o":87.745,"t":"2026-09-22T18:45:00Z","v":3468,"vw":87.815891},{"c":87.95,"h":88.1,"l":87.845,"n":277,"o":87.845,"t":"2026-09-22T19:00:00Z","v":4903,"vw":87.935453},{"c":88.085,"h":88.085,"l":87.725,"n":493,"o":87.9,"t":"2026-09-22T19:15:00Z","v":12904,"vw":87.860655},{"c":88.26,"h":88.43,"l":88.115,"n":961,"o":88.12,"t":"2026-09-22T19:30:00Z","v":32237,"vw":88.256982},{"c":88.06,"h":88.39,"l":87.86,"n":1942,"o":88.275,"t":"2026-09-22T19:45:00Z","v":67600,"vw":88.177748},{"c":88.02,"h":88.02,"l":88.02,"n":31,"o":88.02,"t":"2026-09-22T20:00:00Z","v":91199,"vw":88.02},{"c":88.1,"h":88.1,"l":88.1,"n":1,"o":88.1,"t":"2026-09-23T09:00:00Z","v":1000,"vw":88.1},{"c":87.025,"h":87.35,"l":87.025,"n":61,"o":87.35,"t":"2026-09-23T13:30:00Z","v":2323,"vw":87.184271},{"c":86.655,"h":86.655,"l":86.28,"n":41,"o":86.28,"t":"2026-09-23T13:45:00Z","v":1307,"vw":86.351773},{"c":86.82,"h":86.95,"l":86.345,"n":64,"o":86.62,"t":"2026-09-23T14:00:00Z","v":1577,"vw":86.770714},{"c":86.78,"h":87.67,"l":86.78,"n":118,"o":87.5124,"t":"2026-09-23T14:15:00Z","v":3028,"vw":87.148004},{"c":86.61,"h":86.78,"l":86.61,"n":12,"o":86.78,"t":"2026-09-23T14:30:00Z","v":381,"vw":86.670323},{"c":87.47,"h":87.47,"l":86.8,"n":138,"o":86.8,"t":"2026-09-23T14:45:00Z","v":3328,"vw":87.083168},{"c":87.19,"h":87.4699,"l":87.19,"n":83,"o":87.25,"t":"2026-09-23T15:00:00Z","v":2281,"vw":87.337155},{"c":87.02,"h":87.15,"l":87.02,"n":55,"o":87.15,"t":"2026-09-23T15:15:00Z","v":899,"vw":87.0525},{"c":86.99,"h":86.99,"l":86.99,"n":11,"o":86.99,"t":"2026-09-23T15:30:00Z","v":128,"vw":86.99},{"c":87.4,"h":87.4,"l":87.1,"n":111,"o":87.16,"t":"2026-09-23T15:45:00Z","v":3211,"vw":87.24375},{"c":87.36,"h":87.36,"l":87.27,"n":61,"o":87.29,"t":"2026-09-23T16:00:00Z","v":1131,"vw":87.297},{"c":87.48,"h":87.48,"l":87.42,"n":69,"o":87.42,"t":"2026-09-23T16:15:00Z","v":1179,"vw":87.45},{"c":87.13,"h":87.45,"l":87.13,"n":185,"o":87.33,"t":"2026-09-23T16:45:00Z","v":7593,"vw":87.291778},{"c":87.52,"h":87.52,"l":87.33,"n":34,"o":87.45,"t":"2026-09-23T17:00:00Z","v":2203,"vw":87.375306},{"c":87.26,"h":87.385,"l":87.26,"n":11,"o":87.385,"t":"2026-09-23T17:15:00Z","v":311,"vw":87.32432},{"c":87.21,"h":87.33,"l":87.21,"n":84,"o":87.215,"t":"2026-09-23T17:30:00Z","v":1266,"vw":87.27125},{"c":87.42,"h":87.655,"l":87.41,"n":155,"o":87.53,"t":"2026-09-23T17:45:00Z","v":2636,"vw":87.523572},{"c":87.21,"h":87.41,"l":87.21,"n":112,"o":87.4,"t":"2026-09-23T18:00:00Z","v":2918,"vw":87.337235},{"c":87.1,"h":87.19,"l":87.01,"n":148,"o":87.19,"t":"2026-09-23T18:15:00Z","v":4211,"vw":87.106858},{"c":86.76,"h":87.055,"l":86.76,"n":137,"o":87.055,"t":"2026-09-23T18:30:00Z","v":3322,"vw":86.961909},{"c":86.81,"h":86.915,"l":86.6,"n":181,"o":86.66,"t":"2026-09-23T18:45:00Z","v":5542,"vw":86.745137},{"c":86.7,"h":86.7,"l":86.5144,"n":168,"o":86.64,"t":"2026-09-23T19:00:00Z","v":5194,"vw":86.583401},{"c":86.62,"h":86.63,"l":86.545,"n":137,"o":86.63,"t":"2026-09-23T19:15:00Z","v":3317,"vw":86.585524},{"c":86.62,"h":86.63,"l":86.47,"n":322,"o":86.57,"t":"2026-09-23T19:30:00Z","v":7604,"vw":86.550226},{"c":86.51,"h":86.58,"l":86.14,"n":1056,"o":86.535,"t":"2026-09-23T19:45:00Z","v":27125,"vw":86.373633},{"c":86.48,"h":86.48,"l":86.48,"n":31,"o":86.48,"t":"2026-09-23T20:00:00Z","v":56629,"vw":86.48},{"c":86.4,"h":86.72,"l":86.01,"n":31,"o":86.01,"t":"2026-09-24T13:30:00Z","v":1588,"vw":86.161354},{"c":86.83,"h":86.83,"l":86.83,"n":15,"o":86.83,"t":"2026-09-24T13:45:00Z","v":271,"vw":86.83},{"c":86.77,"h":87.07,"l":86.745,"n":42,"o":86.745,"t":"2026-09-24T14:00:00Z","v":1805,"vw":86.831221},{"c":86.52,"h":87.04,"l":86.49,"n":93,"o":87.04,"t":"2026-09-24T14:15:00Z","v":2661,"vw":86.611259},{"c":86.06,"h":86.435,"l":86.06,"n":58,"o":86.435,"t":"2026-09-24T14:30:00Z","v":1008,"vw":86.18375},{"c":86.02,"h":86.235,"l":86.02,"n":37,"o":86.225,"t":"2026-09-24T14:45:00Z","v":451,"vw":86.16},{"c":86.2418,"h":86.31,"l":86.07,"n":88,"o":86.075,"t":"2026-09-24T15:00:00Z","v":1724,"vw":86.198126},{"c":86.05,"h":86.05,"l":86.05,"n":21,"o":86.05,"t":"2026-09-24T15:15:00Z","v":231,"vw":86.05},{"c":85.69,"h":86.03,"l":85.69,"n":225,"o":86.03,"t":"2026-09-24T15:30:00Z","v":4458,"vw":85.865028},{"c":85.565,"h":85.64,"l":85.565,"n":37,"o":85.64,"t":"2026-09-24T15:45:00Z","v":940,"vw":85.607576},{"c":85.79,"h":85.79,"l":85.38,"n":177,"o":85.38,"t":"2026-09-24T16:00:00Z","v":3999,"vw":85.598258},{"c":86.21,"h":86.47,"l":85.8,"n":214,"o":85.94,"t":"2026-09-24T16:15:00Z","v":5172,"vw":86.145139},{"c":86.52,"h":86.53,"l":86.07,"n":103,"o":86.08,"t":"2026-09-24T16:30:00Z","v":3536,"vw":86.309918},{"c":86.11,"h":86.435,"l":86.11,"n":171,"o":86.4,"t":"2026-09-24T16:45:00Z","v":4035,"vw":86.294342},{"c":85.73,"h":86.075,"l":85.73,"n":73,"o":86.075,"t":"2026-09-24T17:00:00Z","v":1808,"vw":85.899063},{"c":85.92,"h":85.925,"l":85.92,"n":17,"o":85.925,"t":"2026-09-24T17:15:00Z","v":482,"vw":85.923684},{"c":85.83,"h":85.93,"l":85.83,"n":38,"o":85.92,"t":"2026-09-24T17:30:00Z","v":916,"vw":85.9075},{"c":85.835,"h":85.86,"l":85.78,"n":129,"o":85.86,"t":"2026-09-24T17:45:00Z","v":2883,"vw":85.828357},{"c":85.49,"h":85.76,"l":85.34,"n":590,"o":85.76,"t":"2026-09-24T18:00:00Z","v":28896,"vw":85.588255},{"c":85.7025,"h":85.795,"l":85.41,"n":211,"o":85.495,"t":"2026-09-24T18:15:00Z","v":7775,"vw":85.565467},{"c":85.52,"h":85.7,"l":85.52,"n":175,"o":85.695,"t":"2026-09-24T18:30:00Z","v":4408,"vw":85.590119},{"c":85.26,"h":85.5,"l":85.25,"n":216,"o":85.49,"t":"2026-09-24T18:45:00Z","v":6577,"vw":85.345121},{"c":85.26,"h":85.4,"l":85.115,"n":307,"o":85.24,"t":"2026-09-24T19:00:00Z","v":13654,"vw":85.274513},{"c":85.38,"h":85.38,"l":85.245,"n":192,"o":85.34,"t":"2026-09-24T19:15:00Z","v":4438,"vw":85.284546},{"c":85.14,"h":85.395,"l":85.13,"n":570,"o":85.355,"t":"2026-09-24T19:30:00Z","v":15210,"vw":85.269108},{"c":84.77,"h":85.31,"l":84.7,"n":1462,"o":85.12,"t":"2026-09-24T19:45:00Z","v":49490,"vw":85.01072},{"c":84.77,"h":84.77,"l":84.77,"n":42,"o":84.77,"t":"2026-09-24T20:00:00Z","v":99095,"vw":84.77},{"c":84.41,"h":84.97,"l":83.54,"n":852,"o":84.97,"t":"2026-09-25T13:30:00Z","v":46221,"vw":84.2446},{"c":84.49,"h":84.49,"l":84.18,"n":38,"o":84.18,"t":"2026-09-25T13:45:00Z","v":1656,"vw":84.377629},{"c":84.345,"h":84.345,"l":84.19,"n":38,"o":84.2,"t":"2026-09-25T14:00:00Z","v":1133,"vw":84.302054},{"c":84.5075,"h":84.5075,"l":84.5,"n":37,"o":84.5,"t":"2026-09-25T14:15:00Z","v":1653,"vw":84.504807},{"c":84.365,"h":84.505,"l":84.295,"n":56,"o":84.505,"t":"2026-09-25T14:30:00Z","v":1202,"vw":84.345},{"c":84.095,"h":84.14,"l":83.795,"n":74,"o":84.14,"t":"2026-09-25T14:45:00Z","v":3240,"vw":84.062412},{"c":84.445,"h":84.445,"l":84.24,"n":85,"o":84.34,"t":"2026-09-25T15:00:00Z","v":2016,"vw":84.377827},{"c":84.59,"h":84.59,"l":84.355,"n":10,"o":84.355,"t":"2026-09-25T15:15:00Z","v":474,"vw":84.410164},{"c":84.185,"h":84.66,"l":84.185,"n":153,"o":84.63,"t":"2026-09-25T15:30:00Z","v":4561,"vw":84.462779},{"c":84.655,"h":84.655,"l":84.13,"n":134,"o":84.13,"t":"2026-09-25T15:45:00Z","v":3102,"vw":84.461382},{"c":84.78,"h":85.02,"l":84.705,"n":148,"o":84.705,"t":"2026-09-25T16:00:00Z","v":3573,"vw":84.853461},{"c":84.62,"h":84.72,"l":84.6,"n":96,"o":84.72,"t":"2026-09-25T16:15:00Z","v":1492,"vw":84.64},{"c":85.04,"h":85.04,"l":84.59,"n":145,"o":84.75,"t":"2026-09-25T16:30:00Z","v":3237,"vw":84.743333},{"c":84.83,"h":84.87,"l":84.83,"n":35,"o":84.87,"t":"2026-09-25T16:45:00Z","v":726,"vw":84.843333},{"c":84.8,"h":84.975,"l":84.8,"n":68,"o":84.975,"t":"2026-09-25T17:00:00Z","v":2752,"vw":84.909332},{"c":84.9,"h":84.97,"l":84.8801,"n":40,"o":84.97,"t":"2026-09-25T17:15:00Z","v":1021,"vw":84.919872},{"c":84.71,"h":84.985,"l":84.71,"n":166,"o":84.985,"t":"2026-09-25T17:30:00Z","v":4980,"vw":84.802894},{"c":84.88,"h":84.89,"l":84.735,"n":117,"o":84.735,"t":"2026-09-25T17:45:00Z","v":3453,"vw":84.807917},{"c":84.775,"h":84.775,"l":84.72,"n":75,"o":84.77,"t":"2026-09-25T18:00:00Z","v":1652,"vw":84.765556},{"c":84.79,"h":84.83,"l":84.695,"n":147,"o":84.83,"t":"2026-09-25T18:15:00Z","v":3687,"vw":84.776574},{"c":84.72,"h":84.87,"l":84.72,"n":63,"o":84.86,"t":"2026-09-25T18:30:00Z","v":1389,"vw":84.813931},{"c":84.62,"h":84.775,"l":84.61,"n":277,"o":84.73,"t":"2026-09-25T18:45:00Z","v":6924,"vw":84.684378},{"c":84.55,"h":84.7,"l":84.53,"n":74,"o":84.615,"t":"2026-09-25T19:00:00Z","v":1806,"vw":84.577857},{"c":84.5218,"h":84.64,"l":84.49,"n":224,"o":84.63,"t":"2026-09-25T19:15:00Z","v":7611,"vw":84.527095},{"c":84.945,"h":84.945,"l":84.525,"n":343,"o":84.525,"t":"2026-09-25T19:30:00Z","v":8768,"vw":84.70449},{"c":84.91,"h":85.06,"l":84.72,"n":1314,"o":84.95,"t":"2026-09-25T19:45:00Z","v":43578,"vw":84.904338},{"c":84.91,"h":84.91,"l":84.91,"n":32,"o":84.91,"t":"2026-09-25T20:00:00Z","v":47100,"vw":84.91},{"c":84.41,"h":84.41,"l":83.71,"n":141,"o":84.26,"t":"2026-09-28T13:30:00Z","v":9665,"vw":84.157767},{"c":84.61,"h":84.96,"l":84.495,"n":143,"o":84.495,"t":"2026-09-28T14:00:00Z","v":3024,"vw":84.684444},{"c":84.6,"h":84.63,"l":84.32,"n":53,"o":84.63,"t":"2026-09-28T14:15:00Z","v":2235,"vw":84.549405},{"c":84.1,"h":84.55,"l":84.1,"n":88,"o":84.55,"t":"2026-09-28T14:30:00Z","v":3145,"vw":84.307786},{"c":83.66,"h":83.92,"l":83.66,"n":49,"o":83.92,"t":"2026-09-28T14:45:00Z","v":2168,"vw":83.801969},{"c":83.76,"h":83.91,"l":83.63,"n":63,"o":83.63,"t":"2026-09-28T15:00:00Z","v":2056,"vw":83.758846},{"c":83.22,"h":83.67,"l":83.22,"n":130,"o":83.53,"t":"2026-09-28T15:15:00Z","v":2537,"vw":83.472727},{"c":83.04,"h":83.1,"l":83.04,"n":29,"o":83.1,"t":"2026-09-28T15:30:00Z","v":1072,"vw":83.08533},{"c":82.8,"h":83.04,"l":82.66,"n":144,"o":83.04,"t":"2026-09-28T15:45:00Z","v":5121,"vw":82.821401},{"c":83.05,"h":83.12,"l":82.57,"n":176,"o":82.69,"t":"2026-09-28T16:00:00Z","v":5053,"vw":82.812273},{"c":84.01,"h":84.34,"l":83.07,"n":340,"o":83.11,"t":"2026-09-28T16:15:00Z","v":12002,"vw":83.914748},{"c":83.1707,"h":83.915,"l":83.1707,"n":169,"o":83.9,"t":"2026-09-28T16:30:00Z","v":6276,"vw":83.51222},{"c":83.16,"h":83.455,"l":83.09,"n":175,"o":83.39,"t":"2026-09-28T16:45:00Z","v":5165,"vw":83.29803},{"c":83.71,"h":83.92,"l":83.19,"n":134,"o":83.23,"t":"2026-09-28T17:00:00Z","v":3213,"vw":83.634582},{"c":83.445,"h":83.635,"l":83.445,"n":132,"o":83.62,"t":"2026-09-28T17:15:00Z","v":4029,"vw":83.53025},{"c":82.825,"h":83.505,"l":82.825,"n":237,"o":83.505,"t":"2026-09-28T17:30:00Z","v":8558,"vw":83.051806},{"c":82.91,"h":82.93,"l":82.825,"n":70,"o":82.825,"t":"2026-09-28T17:45:00Z","v":2674,"vw":82.904643},{"c":82.78,"h":82.94,"l":82.745,"n":258,"o":82.93,"t":"2026-09-28T18:00:00Z","v":6864,"vw":82.863269},{"c":82.66,"h":82.69,"l":82.52,"n":145,"o":82.66,"t":"2026-09-28T18:15:00Z","v":3701,"vw":82.612835},{"c":82.4,"h":82.88,"l":82.395,"n":319,"o":82.77,"t":"2026-09-28T18:30:00Z","v":9500,"vw":82.690888},{"c":82.49,"h":82.56,"l":82.24,"n":268,"o":82.24,"t":"2026-09-28T18:45:00Z","v":6325,"vw":82.425775},{"c":82.24,"h":82.46,"l":82.15,"n":286,"o":82.46,"t":"2026-09-28T19:00:00Z","v":8305,"vw":82.339479},{"c":82.35,"h":82.48,"l":82.26,"n":298,"o":82.27,"t":"2026-09-28T19:15:00Z","v":8605,"vw":82.375584},{"c":82.11,"h":82.43,"l":82.1,"n":519,"o":82.31,"t":"2026-09-28T19:30:00Z","v":13802,"vw":82.262376},{"c":82.81,"h":82.86,"l":82.04,"n":1772,"o":82.09,"t":"2026-09-28T19:45:00Z","v":54313,"vw":82.554626},{"c":82.84,"h":82.84,"l":82.84,"n":40,"o":82.84,"t":"2026-09-28T20:00:00Z","v":80986,"vw":82.84},{"c":82.895,"h":83.09,"l":82.895,"n":12,"o":83.09,"t":"2026-09-29T13:30:00Z","v":2690,"vw":83.082702},{"c":83.2428,"h":83.26,"l":82.7,"n":45,"o":83.26,"t":"2026-09-29T13:45:00Z","v":2749,"vw":83.134473},{"c":82.924,"h":82.924,"l":82.924,"n":15,"o":82.924,"t":"2026-09-29T14:00:00Z","v":311,"vw":82.924},{"c":82.52,"h":83.1175,"l":82.52,"n":63,"o":83.1175,"t":"2026-09-29T14:15:00Z","v":1438,"vw":82.69575},{"c":82.68,"h":82.68,"l":82.64,"n":70,"o":82.65,"t":"2026-09-29T14:30:00Z","v":1345,"vw":82.662136},{"c":82.25,"h":82.8,"l":82.25,"n":145,"o":82.52,"t":"2026-09-29T14:45:00Z","v":4260,"vw":82.641291},{"c":82.46,"h":82.46,"l":82.21,"n":95,"o":82.33,"t":"2026-09-29T15:00:00Z","v":3407,"vw":82.331083},{"c":82.2,"h":82.41,"l":82.2,"n":177,"o":82.245,"t":"2026-09-29T15:15:00Z","v":3481,"vw":82.260705},{"c":82.11,"h":82.33,"l":82.11,"n":110,"o":82.18,"t":"2026-09-29T15:30:00Z","v":2907,"vw":82.164709},{"c":81.75,"h":82.3,"l":81.75,"n":188,"o":82.155,"t":"2026-09-29T15:45:00Z","v":5233,"vw":82.007234},{"c":81.92,"h":82,"l":81.63,"n":111,"o":81.63,"t":"2026-09-29T16:00:00Z","v":2930,"vw":81.876429},{"c":81.95,"h":81.98,"l":81.93,"n":46,"o":81.93,"t":"2026-09-29T16:15:00Z","v":1171,"vw":81.943133},{"c":81.52,"h":82.015,"l":81.52,"n":173,"o":81.95,"t":"2026-09-29T16:30:00Z","v":4053,"vw":81.781756},{"c":81.365,"h":81.54,"l":81.35,"n":109,"o":81.49,"t":"2026-09-29T16:45:00Z","v":2530,"vw":81.408591},{"c":81.55,"h":81.55,"l":81.32,"n":145,"o":81.365,"t":"2026-09-29T17:00:00Z","v":4537,"vw":81.37601},{"c":81.38,"h":81.565,"l":81.36,"n":176,"o":81.49,"t":"2026-09-29T17:15:00Z","v":5233,"vw":81.450332},{"c":81.39,"h":81.39,"l":81.28,"n":138,"o":81.32,"t":"2026-09-29T17:30:00Z","v":4220,"vw":81.328969},{"c":81.31,"h":81.49,"l":81.31,"n":216,"o":81.385,"t":"2026-09-29T17:45:00Z","v":4651,"vw":81.433076},{"c":81.47,"h":81.65,"l":81.355,"n":220,"o":81.41,"t":"2026-09-29T18:00:00Z","v":7241,"vw":81.533551},{"c":81.565,"h":81.59,"l":81.36,"n":239,"o":81.465,"t":"2026-09-29T18:15:00Z","v":6314,"vw":81.498887},{"c":81.14,"h":81.51,"l":81.08,"n":379,"o":81.47,"t":"2026-09-29T18:30:00Z","v":10477,"vw":81.303516},{"c":81.035,"h":81.25,"l":80.86,"n":353,"o":81.055,"t":"2026-09-29T18:45:00Z","v":11595,"vw":81.047058},{"c":80.95,"h":81.255,"l":80.89,"n":345,"o":81.0351,"t":"2026-09-29T19:00:00Z","v":9831,"vw":81.067188},{"c":80.78,"h":81.075,"l":80.78,"n":403,"o":80.87,"t":"2026-09-29T19:15:00Z","v":12719,"vw":80.913779},{"c":80.49,"h":80.825,"l":80.415,"n":770,"o":80.825,"t":"2026-09-29T19:30:00Z","v":24222,"vw":80.59032},{"c":80.59,"h":80.88,"l":80.11,"n":2560,"o":80.495,"t":"2026-09-29T19:45:00Z","v":92758,"vw":80.62666},{"c":80.63,"h":80.63,"l":80.58,"n":40,"o":80.58,"t":"2026-09-29T20:00:00Z","v":116072,"vw":80.629955},{"c":80.4,"h":80.4,"l":80.4,"n":2,"o":80.4,"t":"2026-09-30T12:45:00Z","v":128,"vw":80.4},{"c":80.98,"h":81.42,"l":80.43,"n":70,"o":81.42,"t":"2026-09-30T13:30:00Z","v":3694,"vw":81.201856},{"c":80.79,"h":81.145,"l":80.77,"n":32,"o":81.145,"t":"2026-09-30T13:45:00Z","v":827,"vw":80.857},{"c":81.13,"h":81.13,"l":81.13,"n":41,"o":81.13,"t":"2026-09-30T14:00:00Z","v":736,"vw":81.13},{"c":80.46,"h":80.46,"l":80.45,"n":89,"o":80.45,"t":"2026-09-30T14:15:00Z","v":1349,"vw":80.455},{"c":80.18,"h":80.38,"l":80.09,"n":181,"o":80.38,"t":"2026-09-30T14:30:00Z","v":5451,"vw":80.1675},{"c":80.27,"h":80.475,"l":80.18,"n":285,"o":80.37,"t":"2026-09-30T14:45:00Z","v":12737,"vw":80.353974},{"c":79.81,"h":80.14,"l":79.81,"n":44,"o":80.14,"t":"2026-09-30T15:00:00Z","v":884,"vw":80.05},{"c":79.52,"h":79.91,"l":79.52,"n":159,"o":79.9,"t":"2026-09-30T15:15:00Z","v":2971,"vw":79.770909},{"c":79.89,"h":79.89,"l":79.56,"n":69,"o":79.65,"t":"2026-09-30T15:30:00Z","v":2553,"vw":79.801549},{"c":79.66,"h":79.7,"l":79.595,"n":154,"o":79.63,"t":"2026-09-30T15:45:00Z","v":3854,"vw":79.635},{"c":79.6,"h":79.8325,"l":79.6,"n":102,"o":79.74,"t":"2026-09-30T16:00:00Z","v":1865,"vw":79.71625},{"c":79.5,"h":79.64,"l":79.5,"n":133,"o":79.64,"t":"2026-09-30T16:15:00Z","v":2700,"vw":79.598806},{"c":79.49,"h":79.515,"l":79.425,"n":170,"o":79.485,"t":"2026-09-30T16:30:00Z","v":4858,"vw":79.456029},{"c":79.435,"h":79.52,"l":79.435,"n":35,"o":79.435,"t":"2026-09-30T16:45:00Z","v":839,"vw":79.474074},{"c":79.595,"h":79.6,"l":79.345,"n":185,"o":79.36,"t":"2026-09-30T17:00:00Z","v":4513,"vw":79.476902},{"c":79.695,"h":79.76,"l":79.52,"n":146,"o":79.55,"t":"2026-09-30T17:15:00Z","v":5078,"vw":79.675331},{"c":79.995,"h":79.995,"l":79.765,"n":64,"o":79.765,"t":"2026-09-30T17:30:00Z","v":1745,"vw":79.862947},{"c":79.595,"h":79.9483,"l":79.595,"n":88,"o":79.885,"t":"2026-09-30T17:45:00Z","v":2575,"vw":79.684704},{"c":79.975,"h":79.975,"l":79.735,"n":115,"o":79.81,"t":"2026-09-30T18:00:00Z","v":3696,"vw":79.851389},{"c":80.43,"h":80.62,"l":80.115,"n":303,"o":80.115,"t":"2026-09-30T18:15:00Z","v":12970,"vw":80.360767},{"c":79.9625,"h":80.38,"l":79.945,"n":135,"o":80.38,"t":"2026-09-30T18:30:00Z","v":4262,"vw":80.145542},{"c":79.795,"h":80.04,"l":79.795,"n":269,"o":80.04,"t":"2026-09-30T18:45:00Z","v":7411,"vw":79.956476},{"c":79.78,"h":79.78,"l":79.5843,"n":259,"o":79.715,"t":"2026-09-30T19:00:00Z","v":6553,"vw":79.703563},{"c":79.71,"h":80.05,"l":79.71,"n":294,"o":79.8,"t":"2026-09-30T19:15:00Z","v":8075,"vw":79.857702},{"c":79.47,"h":79.71,"l":79.47,"n":689,"o":79.68,"t":"2026-09-30T19:30:00Z","v":14483,"vw":79.611384},{"c":79.39,"h":79.77,"l":79.3201,"n":1628,"o":79.36,"t":"2026-09-30T19:45:00Z","v":62054,"vw":79.582223},{"c":79.51,"h":79.51,"l":79.39,"n":35,"o":79.39,"t":"2026-09-30T20:00:00Z","v":133711,"vw":79.509902},{"c":78.41,"h":78.77,"l":78.15,"n":76,"o":78.61,"t":"2026-10-01T13:30:00Z","v":2573,"vw":78.500555},{"c":78.205,"h":78.51,"l":77.88,"n":95,"o":78.06,"t":"2026-10-01T13:45:00Z","v":5336,"vw":78.129493},{"c":78.315,"h":78.595,"l":78.2,"n":185,"o":78.2,"t":"2026-10-01T14:00:00Z","v":12147,"vw":78.423774},{"c":77.94,"h":78.53,"l":77.89,"n":304,"o":78.315,"t":"2026-10-01T14:15:00Z","v":18668,"vw":78.153378},{"c":77.985,"h":78.17,"l":77.86,"n":310,"o":78.07,"t":"2026-10-01T14:30:00Z","v":17884,"vw":77.937935},{"c":78.335,"h":78.37,"l":77.71,"n":331,"o":77.99,"t":"2026-10-01T14:45:00Z","v":20014,"vw":77.99855},{"c":78.3,"h":78.5,"l":78.13,"n":142,"o":78.48,"t":"2026-10-01T15:00:00Z","v":7823,"vw":78.297538},{"c":78.06,"h":78.44,"l":78.06,"n":276,"o":78.32,"t":"2026-10-01T15:15:00Z","v":11490,"vw":78.184061},{"c":78.03,"h":78.35,"l":77.86,"n":169,"o":77.91,"t":"2026-10-01T15:30:00Z","v":5005,"vw":78.043039},{"c":78.6,"h":78.6,"l":77.9001,"n":114,"o":78.115,"t":"2026-10-01T15:45:00Z","v":2711,"vw":78.170932},{"c":78.56,"h":78.805,"l":78.43,"n":257,"o":78.46,"t":"2026-10-01T16:00:00Z","v":10108,"vw":78.594208},{"c":78.83,"h":78.99,"l":78.51,"n":129,"o":78.51,"t":"2026-10-01T16:15:00Z","v":3856,"vw":78.731382},{"c":78.94,"h":79.11,"l":78.84,"n":318,"o":78.94,"t":"2026-10-01T16:30:00Z","v":12068,"vw":78.953934},{"c":78.73,"h":79.04,"l":78.73,"n":271,"o":79.01,"t":"2026-10-01T16:45:00Z","v":5984,"vw":78.897884},{"c":78.75,"h":78.93,"l":78.75,"n":262,"o":78.785,"t":"2026-10-01T17:00:00Z","v":10092,"vw":78.832424},{"c":78.905,"h":79.2,"l":78.775,"n":214,"o":78.775,"t":"2026-10-01T17:15:00Z","v":9267,"vw":78.981657},{"c":79.55,"h":79.58,"l":78.8825,"n":340,"o":79.06,"t":"2026-10-01T17:30:00Z","v":13204,"vw":79.225278},{"c":79.32,"h":79.68,"l":79.24,"n":328,"o":79.655,"t":"2026-10-01T17:45:00Z","v":10454,"vw":79.436124},{"c":79.35,"h":79.37,"l":79.115,"n":221,"o":79.21,"t":"2026-10-01T18:00:00Z","v":8790,"vw":79.239507},{"c":79.2,"h":79.51,"l":79.105,"n":340,"o":79.39,"t":"2026-10-01T18:15:00Z","v":13655,"vw":79.318437},{"c":79.68,"h":79.68,"l":79.28,"n":306,"o":79.335,"t":"2026-10-01T18:30:00Z","v":8907,"vw":79.400382},{"c":79.89,"h":79.97,"l":79.48,"n":316,"o":79.68,"t":"2026-10-01T18:45:00Z","v":10469,"vw":79.601107},{"c":79.745,"h":79.86,"l":79.72,"n":249,"o":79.85,"t":"2026-10-01T19:00:00Z","v":8201,"vw":79.813795},{"c":79.88,"h":79.95,"l":79.745,"n":573,"o":79.85,"t":"2026-10-01T19:15:00Z","v":21548,"vw":79.81545},{"c":79.53,"h":79.92,"l":79.49,"n":981,"o":79.92,"t":"2026-10-01T19:30:00Z","v":52566,"vw":79.83589},{"c":79.495,"h":79.7,"l":79.235,"n":2437,"o":79.54,"t":"2026-10-01T19:45:00Z","v":92650,"vw":79.429524},{"c":79.45,"h":79.45,"l":79.45,"n":53,"o":79.45,"t":"2026-10-01T20:00:00Z","v":130658,"vw":79.45},{"c":79.845,"h":80.29,"l":79.845,"n":47,"o":80.29,"t":"2026-10-02T13:30:00Z","v":2734,"vw":80.13482},{"c":79.18,"h":79.795,"l":79.175,"n":76,"o":79.795,"t":"2026-10-02T13:45:00Z","v":4465,"vw":79.680823},{"c":79.8388,"h":79.8388,"l":79.1956,"n":87,"o":79.415,"t":"2026-10-02T14:00:00Z","v":2662,"vw":79.481504},{"c":79.3875,"h":79.585,"l":79.38,"n":125,"o":79.585,"t":"2026-10-02T14:15:00Z","v":3209,"vw":79.51006},{"c":79.12,"h":79.27,"l":79.06,"n":125,"o":79.27,"t":"2026-10-02T14:30:00Z","v":8850,"vw":79.215015},{"c":78.8075,"h":79.23,"l":78.8075,"n":270,"o":79.1,"t":"2026-10-02T14:45:00Z","v":7508,"vw":79.018412},{"c":78.2,"h":78.69,"l":78.2,"n":214,"o":78.69,"t":"2026-10-02T15:00:00Z","v":5486,"vw":78.361079},{"c":78.22,"h":78.23,"l":78.01,"n":195,"o":78.14,"t":"2026-10-02T15:15:00Z","v":4148,"vw":78.108083},{"c":78.495,"h":78.495,"l":78.495,"n":20,"o":78.495,"t":"2026-10-02T15:30:00Z","v":226,"vw":78.495},{"c":78.725,"h":78.725,"l":78.61,"n":123,"o":78.66,"t":"2026-10-02T15:45:00Z","v":2859,"vw":78.65386},{"c":78.565,"h":78.73,"l":78.4071,"n":117,"o":78.73,"t":"2026-10-02T16:00:00Z","v":3317,"vw":78.579451},{"c":78.67,"h":78.67,"l":78.525,"n":110,"o":78.55,"t":"2026-10-02T16:15:00Z","v":3137,"vw":78.613461},{"c":78.655,"h":78.72,"l":78.52,"n":116,"o":78.53,"t":"2026-10-02T16:30:00Z","v":2074,"vw":78.5775},{"c":78.79,"h":78.83,"l":78.5301,"n":187,"o":78.5301,"t":"2026-10-02T16:45:00Z","v":5855,"vw":78.721843},{"c":79.04,"h":79.08,"l":78.86,"n":161,"o":78.87,"t":"2026-10-02T17:00:00Z","v":2801,"vw":78.965676},{"c":78.9,"h":79.05,"l":78.9,"n":253,"o":79.04,"t":"2026-10-02T17:15:00Z","v":5566,"vw":78.984676},{"c":78.6775,"h":78.98,"l":78.6775,"n":288,"o":78.885,"t":"2026-10-02T17:30:00Z","v":7982,"vw":78.877966},{"c":78.73,"h":78.765,"l":78.685,"n":171,"o":78.685,"t":"2026-10-02T17:45:00Z","v":4006,"vw":78.737179},{"c":78.76,"h":78.76,"l":78.64,"n":280,"o":78.73,"t":"2026-10-02T18:00:00Z","v":5823,"vw":78.702755},{"c":78.49,"h":78.79,"l":78.39,"n":523,"o":78.74,"t":"2026-10-02T18:15:00Z","v":15068,"vw":78.595187},{"c":78.42,"h":78.69,"l":78.36,"n":302,"o":78.54,"t":"2026-10-02T18:30:00Z","v":7659,"vw":78.555651},{"c":78.4542,"h":78.55,"l":78.425,"n":196,"o":78.55,"t":"2026-10-02T18:45:00Z","v":5351,"vw":78.449099},{"c":78.36,"h":78.585,"l":78.36,"n":533,"o":78.46,"t":"2026-10-02T19:00:00Z","v":12492,"vw":78.464235},{"c":78.47,"h":78.63,"l":78.36,"n":467,"o":78.36,"t":"2026-10-02T19:15:00Z","v":10791,"vw":78.484147},{"c":78.45,"h":78.61,"l":78.37,"n":571,"o":78.47,"t":"2026-10-02T19:30:00Z","v":16371,"vw":78.4688},{"c":78.27,"h":78.4,"l":77.97,"n":2475,"o":78.4,"t":"2026-10-02T19:45:00Z","v":81344,"vw":78.165254},{"c":78.32,"h":78.32,"l":78.32,"n":43,"o":78.32,"t":"2026-10-02T20:00:00Z","v":117526,"vw":78.32},{"c":77.735,"h":78.31,"l":77.57,"n":88,"o":78,"t":"2026-10-05T13:30:00Z","v":4426,"vw":77.959252},{"c":77.275,"h":77.69,"l":77.085,"n":136,"o":77.665,"t":"2026-10-05T13:45:00Z","v":9316,"vw":77.298304},{"c":77.245,"h":77.43,"l":76.91,"n":131,"o":76.92,"t":"2026-10-05T14:00:00Z","v":4496,"vw":77.146139},{"c":77.265,"h":77.63,"l":76.985,"n":133,"o":77.265,"t":"2026-10-05T14:15:00Z","v":5095,"vw":77.282235},{"c":77.01,"h":77.165,"l":76.61,"n":201,"o":77.07,"t":"2026-10-05T14:30:00Z","v":12663,"vw":76.922836},{"c":76.75,"h":76.91,"l":76.73,"n":127,"o":76.91,"t":"2026-10-05T14:45:00Z","v":3743,"vw":76.794306},{"c":76.25,"h":76.6,"l":76.25,"n":251,"o":76.6,"t":"2026-10-05T15:00:00Z","v":7404,"vw":76.477607},{"c":76.335,"h":76.34,"l":76.03,"n":141,"o":76.12,"t":"2026-10-05T15:15:00Z","v":4446,"vw":76.210387},{"c":76.51,"h":76.64,"l":76.305,"n":111,"o":76.305,"t":"2026-10-05T15:30:00Z","v":2539,"vw":76.484231},{"c":76.84,"h":76.88,"l":76.715,"n":57,"o":76.8625,"t":"2026-10-05T15:45:00Z","v":1290,"vw":76.807316},{"c":76.835,"h":76.96,"l":76.8,"n":124,"o":76.8,"t":"2026-10-05T16:00:00Z","v":2583,"vw":76.869167},{"c":76.95,"h":76.95,"l":76.835,"n":55,"o":76.835,"t":"2026-10-05T16:15:00Z","v":1015,"vw":76.858},{"c":77.315,"h":77.47,"l":76.9,"n":188,"o":76.9,"t":"2026-10-05T16:30:00Z","v":4493,"vw":77.127388},{"c":76.8,"h":77.365,"l":76.72,"n":237,"o":77.365,"t":"2026-10-05T16:45:00Z","v":6430,"vw":77.018579},{"c":76.56,"h":76.74,"l":76.5,"n":121,"o":76.74,"t":"2026-10-05T17:00:00Z","v":2204,"vw":76.5988},{"c":76.47,"h":76.62,"l":76.47,"n":69,"o":76.565,"t":"2026-10-05T17:15:00Z","v":2120,"vw":76.551909},{"c":76.2,"h":76.4,"l":76.185,"n":226,"o":76.4,"t":"2026-10-05T17:30:00Z","v":7272,"vw":76.282766},{"c":76.295,"h":76.31,"l":76.15,"n":156,"o":76.19,"t":"2026-10-05T17:45:00Z","v":4759,"vw":76.268898},{"c":76.08,"h":76.23,"l":76.04,"n":309,"o":76.23,"t":"2026-10-05T18:00:00Z","v":7808,"vw":76.123179},{"c":75.605,"h":76.1,"l":75.51,"n":369,"o":76.1,"t":"2026-10-05T18:15:00Z","v":13802,"vw":75.796619},{"c":75.79,"h":75.9,"l":75.565,"n":348,"o":75.61,"t":"2026-10-05T18:30:00Z","v":9246,"vw":75.775093},{"c":75.9,"h":75.9,"l":75.56,"n":336,"o":75.73,"t":"2026-10-05T18:45:00Z","v":7936,"vw":75.66129},{"c":75.9,"h":75.9,"l":75.57,"n":554,"o":75.745,"t":"2026-10-05T19:00:00Z","v":15627,"vw":75.68214},{"c":76.11,"h":76.14,"l":75.72,"n":478,"o":75.83,"t":"2026-10-05T19:15:00Z","v":12784,"vw":75.888823},{"c":76.39,"h":76.53,"l":76.11,"n":745,"o":76.11,"t":"2026-10-05T19:30:00Z","v":25943,"vw":76.387216},{"c":76.06,"h":76.53,"l":75.825,"n":2368,"o":76.39,"t":"2026-10-05T19:45:00Z","v":90057,"vw":76.096755},{"c":75.99,"h":75.99,"l":75.99,"n":33,"o":75.99,"t":"2026-10-05T20:00:00Z","v":120691,"vw":75.99},{"c":76.38,"h":76.76,"l":76.2,"n":52,"o":76.2,"t":"2026-10-06T13:30:00Z","v":7368,"vw":76.400117},{"c":76.405,"h":76.405,"l":75.95,"n":25,"o":75.95,"t":"2026-10-06T13:45:00Z","v":939,"vw":76.314},{"c":76.45,"h":76.75,"l":76.19,"n":302,"o":76.405,"t":"2026-10-06T14:00:00Z","v":16032,"vw":76.51657},{"c":76.32,"h":76.66,"l":76.06,"n":391,"o":76.45,"t":"2026-10-06T14:15:00Z","v":18712,"vw":76.259504},{"c":76.48,"h":76.6465,"l":76.47,"n":158,"o":76.475,"t":"2026-10-06T14:30:00Z","v":3623,"vw":76.543923},{"c":76.42,"h":76.62,"l":76.42,"n":74,"o":76.48,"t":"2026-10-06T14:45:00Z","v":2194,"vw":76.537179},{"c":76.3,"h":76.47,"l":76.3,"n":99,"o":76.47,"t":"2026-10-06T15:00:00Z","v":2658,"vw":76.425292},{"c":76.605,"h":76.62,"l":76.42,"n":195,"o":76.42,"t":"2026-10-06T15:15:00Z","v":7626,"vw":76.510306},{"c":76.39,"h":76.52,"l":76.39,"n":86,"o":76.52,"t":"2026-10-06T15:30:00Z","v":2710,"vw":76.45003},{"c":76.49,"h":76.6,"l":76.475,"n":116,"o":76.475,"t":"2026-10-06T15:45:00Z","v":2931,"vw":76.533043},{"c":76.93,"h":76.96,"l":76.57,"n":182,"o":76.58,"t":"2026-10-06T16:00:00Z","v":6979,"vw":76.754888},{"c":76.93,"h":77.06,"l":76.92,"n":226,"o":76.92,"t":"2026-10-06T16:15:00Z","v":5293,"vw":76.969231},{"c":76.97,"h":77.03,"l":76.875,"n":118,"o":76.99,"t":"2026-10-06T16:30:00Z","v":3638,"vw":76.9485},{"c":76.5,"h":77.025,"l":76.49,"n":164,"o":77.025,"t":"2026-10-06T16:45:00Z","v":4944,"vw":76.768809},{"c":76.685,"h":76.72,"l":76.6,"n":102,"o":76.605,"t":"2026-10-06T17:00:00Z","v":3987,"vw":76.650271},{"c":76.59,"h":76.665,"l":76.57,"n":104,"o":76.665,"t":"2026-10-06T17:15:00Z","v":3139,"vw":76.599936},{"c":76.46,"h":76.51,"l":76.25,"n":359,"o":76.45,"t":"2026-10-06T17:30:00Z","v":9631,"vw":76.407101},{"c":76.315,"h":76.48,"l":76.2,"n":177,"o":76.465,"t":"2026-10-06T17:45:00Z","v":5152,"vw":76.350109},{"c":76.175,"h":76.25,"l":76.07,"n":233,"o":76.2,"t":"2026-10-06T18:00:00Z","v":6216,"vw":76.161979},{"c":76.05,"h":76.22,"l":76.05,"n":218,"o":76.18,"t":"2026-10-06T18:15:00Z","v":5080,"vw":76.144857},{"c":76.17,"h":76.23,"l":76.05,"n":285,"o":76.05,"t":"2026-10-06T18:30:00Z","v":7507,"vw":76.117072},{"c":76.295,"h":76.295,"l":76.12,"n":309,"o":76.155,"t":"2026-10-06T18:45:00Z","v":6759,"vw":76.197325},{"c":76.38,"h":76.38,"l":76.2,"n":413,"o":76.295,"t":"2026-10-06T19:00:00Z","v":9325,"vw":76.267279},{"c":76.42,"h":76.47,"l":76.31,"n":427,"o":76.405,"t":"2026-10-06T19:15:00Z","v":12183,"vw":76.388335},{"c":76.27,"h":76.43,"l":76.27,"n":483,"o":76.34,"t":"2026-10-06T19:30:00Z","v":14728,"vw":76.353776},{"c":76.73,"h":76.765,"l":76.19,"n":1896,"o":76.285,"t":"2026-10-06T19:45:00Z","v":77765,"vw":76.568672},{"c":76.72,"h":76.72,"l":76.72,"n":20,"o":76.72,"t":"2026-10-06T20:00:00Z","v":96590,"vw":76.72},{"c":76.26,"h":76.345,"l":75.13,"n":46,"o":75.79,"t":"2026-10-07T13:30:00Z","v":5919,"vw":75.61921},{"c":75.965,"h":76.065,"l":75.6361,"n":48,"o":76.065,"t":"2026-10-07T13:45:00Z","v":1962,"vw":76.01534},{"c":76.285,"h":76.49,"l":75.76,"n":102,"o":75.76,"t":"2026-10-07T14:00:00Z","v":2522,"vw":76.298436},{"c":76.395,"h":76.47,"l":76.0801,"n":184,"o":76.2506,"t":"2026-10-07T14:15:00Z","v":6763,"vw":76.270312},{"c":76.595,"h":76.81,"l":76.35,"n":182,"o":76.39,"t":"2026-10-07T14:30:00Z","v":6024,"vw":76.512079},{"c":76.66,"h":76.77,"l":76.49,"n":233,"o":76.6,"t":"2026-10-07T14:45:00Z","v":8099,"vw":76.62417},{"c":76.77,"h":76.93,"l":76.675,"n":166,"o":76.675,"t":"2026-10-07T15:00:00Z","v":5372,"vw":76.785936},{"c":76.885,"h":76.935,"l":76.74,"n":137,"o":76.8075,"t":"2026-10-07T15:15:00Z","v":3745,"vw":76.815522},{"c":76.86,"h":77.02,"l":76.86,"n":274,"o":76.97,"t":"2026-10-07T15:30:00Z","v":8951,"vw":76.933607},{"c":77.02,"h":77.1,"l":76.85,"n":201,"o":76.94,"t":"2026-10-07T15:45:00Z","v":7129,"vw":76.974789},{"c":77.36,"h":77.36,"l":77.025,"n":174,"o":77.025,"t":"2026-10-07T16:00:00Z","v":4612,"vw":77.08912},{"c":77.26,"h":77.385,"l":76.74,"n":390,"o":77.27,"t":"2026-10-07T16:15:00Z","v":22137,"vw":76.994213},{"c":77.4,"h":77.4,"l":77.06,"n":83,"o":77.265,"t":"2026-10-07T16:30:00Z","v":2239,"vw":77.240357},{"c":76.78,"h":77.42,"l":76.75,"n":279,"o":77.3,"t":"2026-10-07T16:45:00Z","v":9010,"vw":77.017835},{"c":76.52,"h":76.89,"l":76.48,"n":390,"o":76.7,"t":"2026-10-07T17:00:00Z","v":12994,"vw":76.691293},{"c":76.13,"h":76.53,"l":76.13,"n":238,"o":76.52,"t":"2026-10-07T17:15:00Z","v":9604,"vw":76.323777},{"c":76.155,"h":76.155,"l":75.98,"n":195,"o":76.01,"t":"2026-10-07T17:30:00Z","v":7507,"vw":76.018662},{"c":75.785,"h":76.17,"l":75.78,"n":270,"o":76.17,"t":"2026-10-07T17:45:00Z","v":9029,"vw":76.036657},{"c":76.1,"h":76.11,"l":75.845,"n":294,"o":75.95,"t":"2026-10-07T18:00:00Z","v":11934,"vw":75.991557},{"c":76.46,"h":76.525,"l":76.105,"n":325,"o":76.105,"t":"2026-10-07T18:15:00Z","v":13286,"vw":76.316882},{"c":76.34,"h":76.375,"l":76.23,"n":234,"o":76.375,"t":"2026-10-07T18:30:00Z","v":8449,"vw":76.279907},{"c":76.645,"h":76.82,"l":76.245,"n":528,"o":76.3,"t":"2026-10-07T18:45:00Z","v":24238,"vw":76.439313},{"c":76.84,"h":76.84,"l":76.655,"n":211,"o":76.7,"t":"2026-10-07T19:00:00Z","v":9319,"vw":76.731194},{"c":76.895,"h":76.99,"l":76.63,"n":542,"o":76.76,"t":"2026-10-07T19:15:00Z","v":15587,"vw":76.817794},{"c":76.89,"h":76.99,"l":76.83,"n":522,"o":76.86,"t":"2026-10-07T19:30:00Z","v":15156,"vw":76.90944},{"c":76.95,"h":77.115,"l":76.75,"n":1750,"o":76.89,"t":"2026-10-07T19:45:00Z","v":56661,"vw":76.901748},{"c":76.95,"h":76.95,"l":76.95,"n":41,"o":76.95,"t":"2026-10-07T20:00:00Z","v":90827,"vw":76.95},{"c":76.745,"h":76.745,"l":76.49,"n":16,"o":76.49,"t":"2026-10-08T13:30:00Z","v":1554,"vw":76.517174},{"c":76.75,"h":76.75,"l":76.75,"n":6,"o":76.75,"t":"2026-10-08T13:45:00Z","v":401,"vw":76.75},{"c":76.82,"h":76.82,"l":76.65,"n":24,"o":76.66,"t":"2026-10-08T14:30:00Z","v":740,"vw":76.6825},{"c":76.54,"h":76.86,"l":76.54,"n":73,"o":76.86,"t":"2026-10-08T14:45:00Z","v":2611,"vw":76.67638},{"c":76.43,"h":76.9,"l":76.43,"n":162,"o":76.51,"t":"2026-10-08T15:00:00Z","v":6468,"vw":76.678388},{"c":76.27,"h":76.46,"l":76.04,"n":140,"o":76.46,"t":"2026-10-08T15:15:00Z","v":5936,"vw":76.246275},{"c":76.245,"h":76.34,"l":76.17,"n":62,"o":76.2475,"t":"2026-10-08T15:30:00Z","v":2629,"vw":76.200441},{"c":76.5,"h":76.5,"l":76.255,"n":62,"o":76.255,"t":"2026-10-08T15:45:00Z","v":1006,"vw":76.358398},{"c":76.49,"h":76.55,"l":76.49,"n":27,"o":76.55,"t":"2026-10-08T16:00:00Z","v":471,"vw":76.522},{"c":76.625,"h":76.81,"l":76.625,"n":122,"o":76.63,"t":"2026-10-08T16:15:00Z","v":2710,"vw":76.735455},{"c":76.68,"h":76.68,"l":76.37,"n":101,"o":76.48,"t":"2026-10-08T16:30:00Z","v":2212,"vw":76.55},{"c":77.27,"h":77.34,"l":76.735,"n":102,"o":76.735,"t":"2026-10-08T16:45:00Z","v":2194,"vw":77.12625},{"c":77.11,"h":77.11,"l":76.745,"n":156,"o":77.1,"t":"2026-10-08T17:00:00Z","v":3439,"vw":76.923879},{"c":76.53,"h":77.3899,"l":76.52,"n":252,"o":77.3899,"t":"2026-10-08T17:15:00Z","v":7813,"vw":76.846257},{"c":76.895,"h":76.915,"l":76.6,"n":186,"o":76.67,"t":"2026-10-08T17:30:00Z","v":7674,"vw":76.730537},{"c":76.95,"h":76.95,"l":76.75,"n":198,"o":76.895,"t":"2026-10-08T17:45:00Z","v":5305,"vw":76.852895},{"c":76.805,"h":77.09,"l":76.785,"n":213,"o":76.98,"t":"2026-10-08T18:00:00Z","v":5861,"vw":76.96302},{"c":76.42,"h":76.805,"l":76.42,"n":187,"o":76.805,"t":"2026-10-08T18:15:00Z","v":4261,"vw":76.555371},{"c":77.15,"h":77.15,"l":76.41,"n":225,"o":76.555,"t":"2026-10-08T18:30:00Z","v":7306,"vw":76.76439},{"c":76.89,"h":77.1475,"l":76.835,"n":245,"o":77.1475,"t":"2026-10-08T18:45:00Z","v":8787,"vw":77.02367},{"c":77.2,"h":77.25,"l":76.88,"n":236,"o":76.89,"t":"2026-10-08T19:00:00Z","v":7097,"vw":77.077508},{"c":77.08,"h":77.22,"l":77.08,"n":443,"o":77.16,"t":"2026-10-08T19:15:00Z","v":14532,"vw":77.132849},{"c":77.29,"h":77.29,"l":76.915,"n":563,"o":77.01,"t":"2026-10-08T19:30:00Z","v":21175,"vw":77.073634},{"c":77.58,"h":77.76,"l":77.3,"n":1317,"o":77.325,"t":"2026-10-08T19:45:00Z","v":53241,"vw":77.520046},{"c":77.58,"h":77.58,"l":77.51,"n":24,"o":77.51,"t":"2026-10-08T20:00:00Z","v":55247,"vw":77.579856},{"c":78.43,"h":78.43,"l":78.43,"n":3,"o":78.43,"t":"2026-10-09T12:15:00Z","v":200,"vw":78.43},{"c":77.58,"h":77.58,"l":77.58,"n":2,"o":77.58,"t":"2026-10-09T12:45:00Z","v":441,"vw":77.58},{"c":76.9875,"h":77.57,"l":76.9875,"n":63,"o":77.17,"t":"2026-10-09T13:30:00Z","v":1822,"vw":77.197718},{"c":76.56,"h":77.205,"l":76.56,"n":63,"o":76.99,"t":"2026-10-09T13:45:00Z","v":1766,"vw":76.98},{"c":76.835,"h":76.835,"l":76.79,"n":35,"o":76.79,"t":"2026-10-09T14:00:00Z","v":801,"vw":76.819483},{"c":76.615,"h":76.89,"l":76.54,"n":146,"o":76.89,"t":"2026-10-09T14:15:00Z","v":5559,"vw":76.677977},{"c":76.75,"h":76.77,"l":76.47,"n":130,"o":76.47,"t":"2026-10-09T14:30:00Z","v":3240,"vw":76.678508},{"c":76.785,"h":76.93,"l":76.75,"n":85,"o":76.75,"t":"2026-10-09T14:45:00Z","v":3328,"vw":76.771296},{"c":77,"h":77.07,"l":76.82,"n":198,"o":76.93,"t":"2026-10-09T15:00:00Z","v":3780,"vw":76.921429},{"c":77.04,"h":77.04,"l":77.04,"n":40,"o":77.04,"t":"2026-10-09T15:15:00Z","v":479,"vw":77.04},{"c":76.84,"h":77.045,"l":76.81,"n":112,"o":77.045,"t":"2026-10-09T15:30:00Z","v":2118,"vw":76.881586},{"c":77.02,"h":77.02,"l":76.9,"n":46,"o":76.9,"t":"2026-10-09T15:45:00Z","v":1229,"vw":76.930625},{"c":77.01,"h":77.02,"l":76.895,"n":113,"o":76.97,"t":"2026-10-09T16:00:00Z","v":2460,"vw":76.929471},{"c":77.04,"h":77.07,"l":76.91,"n":135,"o":76.92,"t":"2026-10-09T16:15:00Z","v":4726,"vw":76.97964},{"c":77.19,"h":77.19,"l":77.19,"n":12,"o":77.19,"t":"2026-10-09T16:30:00Z","v":135,"vw":77.19},{"c":76.99,"h":77.22,"l":76.99,"n":285,"o":77.19,"t":"2026-10-09T16:45:00Z","v":5017,"vw":77.123385},{"c":76.84,"h":77.055,"l":76.71,"n":278,"o":76.97,"t":"2026-10-09T17:00:00Z","v":7642,"vw":76.868256},{"c":77.005,"h":77.11,"l":76.94,"n":76,"o":76.94,"t":"2026-10-09T17:15:00Z","v":1597,"vw":77.0275},{"c":77.38,"h":77.515,"l":77.15,"n":191,"o":77.19,"t":"2026-10-09T17:30:00Z","v":4231,"vw":77.29296},{"c":77.77,"h":77.85,"l":77.345,"n":241,"o":77.345,"t":"2026-10-09T17:45:00Z","v":6006,"vw":77.570651},{"c":77.61,"h":77.85,"l":77.595,"n":290,"o":77.85,"t":"2026-10-09T18:00:00Z","v":7134,"vw":77.670514},{"c":77.685,"h":77.75,"l":77.57,"n":269,"o":77.61,"t":"2026-10-09T18:15:00Z","v":6389,"vw":77.619207},{"c":77.72,"h":77.72,"l":77.62,"n":270,"o":77.68,"t":"2026-10-09T18:30:00Z","v":4334,"vw":77.673095},{"c":77.86,"h":77.86,"l":77.58,"n":427,"o":77.67,"t":"2026-10-09T18:45:00Z","v":10647,"vw":77.715948},{"c":77.915,"h":77.95,"l":77.735,"n":330,"o":77.86,"t":"2026-10-09T19:00:00Z","v":8476,"vw":77.843073},{"c":77.825,"h":77.94,"l":77.75,"n":503,"o":77.915,"t":"2026-10-09T19:15:00Z","v":12470,"vw":77.836681},{"c":77.58,"h":77.89,"l":77.49,"n":623,"o":77.85,"t":"2026-10-09T19:30:00Z","v":12622,"vw":77.693483},{"c":77.28,"h":77.61,"l":77.175,"n":1407,"o":77.61,"t":"2026-10-09T19:45:00Z","v":47834,"vw":77.389475},{"c":77.37,"h":77.37,"l":77.37,"n":22,"o":77.37,"t":"2026-10-09T20:00:00Z","v":59826,"vw":77.37},{"c":76.55,"h":77.035,"l":76.49,"n":81,"o":76.97,"t":"2026-10-12T13:30:00Z","v":2535,"vw":76.921911},{"c":76.87,"h":76.8775,"l":76.87,"n":15,"o":76.8775,"t":"2026-10-12T13:45:00Z","v":316,"vw":76.874167},{"c":76.77,"h":76.825,"l":76.31,"n":29,"o":76.825,"t":"2026-10-12T14:00:00Z","v":1352,"vw":76.584495},{"c":76.81,"h":77.24,"l":76.81,"n":63,"o":76.865,"t":"2026-10-12T14:15:00Z","v":1682,"vw":76.921172},{"c":76.835,"h":76.96,"l":76.695,"n":99,"o":76.96,"t":"2026-10-12T14:30:00Z","v":3052,"vw":76.827241},{"c":76.78,"h":76.94,"l":76.77,"n":83,"o":76.835,"t":"2026-10-12T14:45:00Z","v":4505,"vw":76.82689},{"c":76.88,"h":76.89,"l":76.795,"n":73,"o":76.795,"t":"2026-10-12T15:00:00Z","v":2011,"vw":76.860366},{"c":76.955,"h":77,"l":76.865,"n":155,"o":76.92,"t":"2026-10-12T15:15:00Z","v":4588,"vw":76.96272},{"c":77.085,"h":77.2,"l":76.97,"n":58,"o":76.97,"t":"2026-10-12T15:30:00Z","v":1382,"vw":77.087762},{"c":77.09,"h":77.21,"l":77.085,"n":24,"o":77.085,"t":"2026-10-12T15:45:00Z","v":594,"vw":77.14875},{"c":77.125,"h":77.125,"l":77.125,"n":14,"o":77.125,"t":"2026-10-12T16:00:00Z","v":187,"vw":77.125},{"c":77.06,"h":77.19,"l":77.06,"n":210,"o":77.125,"t":"2026-10-12T16:15:00Z","v":7882,"vw":77.157669},{"c":77.025,"h":77.1,"l":77,"n":80,"o":77.03,"t":"2026-10-12T16:30:00Z","v":2261,"vw":77.038418},{"c":76.83,"h":76.97,"l":76.785,"n":197,"o":76.96,"t":"2026-10-12T16:45:00Z","v":4773,"vw":76.865},{"c":76.85,"h":76.85,"l":76.655,"n":155,"o":76.75,"t":"2026-10-12T17:00:00Z","v":4656,"vw":76.72774},{"c":76.82,"h":76.9451,"l":76.8,"n":64,"o":76.83,"t":"2026-10-12T17:15:00Z","v":1624,"vw":76.837106},{"c":76.85,"h":76.92,"l":76.79,"n":204,"o":76.79,"t":"2026-10-12T17:30:00Z","v":5308,"vw":76.849928},{"c":76.8,"h":76.8,"l":76.8,"n":49,"o":76.8,"t":"2026-10-12T17:45:00Z","v":744,"vw":76.8},{"c":76.93,"h":76.96,"l":76.81,"n":228,"o":76.81,"t":"2026-10-12T18:00:00Z","v":7752,"vw":76.870453},{"c":76.92,"h":77.11,"l":76.89,"n":330,"o":76.93,"t":"2026-10-12T18:15:00Z","v":11392,"vw":77.035168},{"c":76.925,"h":77.02,"l":76.91,"n":127,"o":76.92,"t":"2026-10-12T18:30:00Z","v":2656,"vw":76.933214},{"c":76.845,"h":76.87,"l":76.79,"n":211,"o":76.83,"t":"2026-10-12T18:45:00Z","v":5337,"vw":76.828719},{"c":76.98,"h":76.98,"l":76.77,"n":204,"o":76.77,"t":"2026-10-12T19:00:00Z","v":4772,"vw":76.858137},{"c":76.96,"h":76.965,"l":76.87,"n":221,"o":76.96,"t":"2026-10-12T19:15:00Z","v":3074,"vw":76.923179},{"c":76.95,"h":77.14,"l":76.94,"n":559,"o":76.94,"t":"2026-10-12T19:30:00Z","v":11337,"vw":77.023641},{"c":77.2,"h":77.255,"l":76.87,"n":1460,"o":76.965,"t":"2026-10-12T19:45:00Z","v":47147,"vw":77.048431},{"c":77.08,"h":77.08,"l":77.08,"n":20,"o":77.08,"t":"2026-10-12T20:00:00Z","v":59405,"vw":77.08},{"c":77.3821,"h":77.3821,"l":77.3821,"n":1,"o":77.3821,"t":"2026-10-12T21:00:00Z","v":160,"vw":77.3821},{"c":77.38,"h":77.67,"l":76.72,"n":19,"o":77.67,"t":"2026-10-13T13:30:00Z","v":1593,"vw":77.528874},{"c":76.69,"h":77.04,"l":76.69,"n":120,"o":77.03,"t":"2026-10-13T14:00:00Z","v":4395,"vw":76.890424},{"c":76.775,"h":76.775,"l":76.775,"n":20,"o":76.775,"t":"2026-10-13T14:15:00Z","v":1507,"vw":76.775},{"c":76.73,"h":76.82,"l":76.63,"n":49,"o":76.765,"t":"2026-10-13T14:30:00Z","v":1720,"vw":76.734375},{"c":76.5,"h":76.57,"l":76.35,"n":51,"o":76.57,"t":"2026-10-13T14:45:00Z","v":2011,"vw":76.517347},{"c":76.75,"h":76.75,"l":76.5,"n":59,"o":76.5,"t":"2026-10-13T15:00:00Z","v":1895,"vw":76.640833},{"c":76.59,"h":76.64,"l":76.59,"n":90,"o":76.64,"t":"2026-10-13T15:15:00Z","v":2459,"vw":76.611483},{"c":76.36,"h":76.5851,"l":76.36,"n":145,"o":76.4502,"t":"2026-10-13T15:30:00Z","v":5217,"vw":76.455312},{"c":76.4104,"h":76.4104,"l":76.4104,"n":9,"o":76.4104,"t":"2026-10-13T15:45:00Z","v":188,"vw":76.4104},{"c":76.48,"h":76.48,"l":76.33,"n":75,"o":76.33,"t":"2026-10-13T16:00:00Z","v":2398,"vw":76.41779},{"c":76.425,"h":76.425,"l":76.34,"n":45,"o":76.4,"t":"2026-10-13T16:15:00Z","v":933,"vw":76.398},{"c":76.66,"h":76.66,"l":76.36,"n":151,"o":76.48,"t":"2026-10-13T16:30:00Z","v":5494,"vw":76.464377},{"c":76.61,"h":76.61,"l":76.51,"n":23,"o":76.51,"t":"2026-10-13T16:45:00Z","v":628,"vw":76.58506},{"c":76.83,"h":76.83,"l":76.46,"n":212,"o":76.51,"t":"2026-10-13T17:00:00Z","v":4856,"vw":76.636539},{"c":76.61,"h":76.76,"l":76.61,"n":106,"o":76.76,"t":"2026-10-13T17:15:00Z","v":2933,"vw":76.67324},{"c":76.445,"h":76.77,"l":76.445,"n":206,"o":76.645,"t":"2026-10-13T17:30:00Z","v":8006,"vw":76.649558},{"c":76.3,"h":76.58,"l":76.2925,"n":188,"o":76.45,"t":"2026-10-13T17:45:00Z","v":5903,"vw":76.449443},{"c":76.45,"h":76.59,"l":76.305,"n":275,"o":76.305,"t":"2026-10-13T18:00:00Z","v":7577,"vw":76.475187},{"c":76.385,"h":76.45,"l":76.385,"n":73,"o":76.45,"t":"2026-10-13T18:15:00Z","v":1105,"vw":76.431},{"c":76.43,"h":76.46,"l":76.3,"n":228,"o":76.44,"t":"2026-10-13T18:30:00Z","v":5938,"vw":76.385655},{"c":76.58,"h":76.58,"l":76.435,"n":265,"o":76.46,"t":"2026-10-13T18:45:00Z","v":6299,"vw":76.508314},{"c":76.75,"h":76.85,"l":76.61,"n":296,"o":76.625,"t":"2026-10-13T19:00:00Z","v":11980,"vw":76.77563},{"c":76.5981,"h":76.8,"l":76.54,"n":312,"o":76.8,"t":"2026-10-13T19:15:00Z","v":5171,"vw":76.60727},{"c":76.68,"h":76.715,"l":76.54,"n":502,"o":76.61,"t":"2026-10-13T19:30:00Z","v":12802,"vw":76.643655},{"c":77.12,"h":77.23,"l":76.61,"n":1383,"o":76.655,"t":"2026-10-13T19:45:00Z","v":44566,"vw":76.95597},{"c":77.18,"h":77.18,"l":77.18,"n":44,"o":77.18,"t":"2026-10-13T20:00:00Z","v":106356,"vw":77.18},{"c":77.66,"h":78,"l":76.73,"n":135,"o":76.73,"t":"2026-10-14T13:30:00Z","v":7925,"vw":77.184031},{"c":77.395,"h":77.77,"l":77.06,"n":92,"o":77.455,"t":"2026-10-14T13:45:00Z","v":5323,"vw":77.432451},{"c":77.625,"h":77.7,"l":77.405,"n":135,"o":77.405,"t":"2026-10-14T14:00:00Z","v":3710,"vw":77.570587},{"c":77.905,"h":78.015,"l":77.73,"n":171,"o":77.73,"t":"2026-10-14T14:15:00Z","v":10320,"vw":77.941332},{"c":78.13,"h":78.13,"l":77.93,"n":18,"o":77.93,"t":"2026-10-14T14:30:00Z","v":785,"vw":78.101429},{"c":77.53,"h":78.11,"l":77.53,"n":156,"o":78.11,"t":"2026-10-14T14:45:00Z","v":4898,"vw":77.859175},{"c":77.3501,"h":77.49,"l":77.3501,"n":61,"o":77.385,"t":"2026-10-14T15:00:00Z","v":1170,"vw":77.424573},{"c":77.74,"h":77.74,"l":77.32,"n":151,"o":77.33,"t":"2026-10-14T15:15:00Z","v":5658,"vw":77.4449},{"c":77.975,"h":78.04,"l":77.77,"n":78,"o":77.81,"t":"2026-10-14T15:30:00Z","v":2652,"vw":77.834716},{"c":77.74,"h":77.99,"l":77.71,"n":235,"o":77.99,"t":"2026-10-14T15:45:00Z","v":15213,"vw":77.913296},{"c":77.85,"h":77.85,"l":77.62,"n":108,"o":77.7,"t":"2026-10-14T16:00:00Z","v":3474,"vw":77.687333},{"c":77.73,"h":77.85,"l":77.73,"n":67,"o":77.85,"t":"2026-10-14T16:15:00Z","v":1483,"vw":77.772353},{"c":77.655,"h":77.75,"l":77.6,"n":164,"o":77.645,"t":"2026-10-14T16:30:00Z","v":5162,"vw":77.669001},{"c":77.395,"h":77.65,"l":77.285,"n":130,"o":77.65,"t":"2026-10-14T16:45:00Z","v":2850,"vw":77.419848},{"c":77.29,"h":77.6,"l":77.29,"n":158,"o":77.6,"t":"2026-10-14T17:00:00Z","v":3522,"vw":77.439821},{"c":76.76,"h":77.27,"l":76.76,"n":301,"o":77.27,"t":"2026-10-14T17:15:00Z","v":8943,"vw":76.966886},{"c":76.6,"h":76.73,"l":76.565,"n":99,"o":76.73,"t":"2026-10-14T17:30:00Z","v":3110,"vw":76.6353},{"c":76.54,"h":76.575,"l":76.405,"n":216,"o":76.575,"t":"2026-10-14T17:45:00Z","v":6576,"vw":76.496304},{"c":76.5,"h":76.59,"l":76.45,"n":247,"o":76.545,"t":"2026-10-14T18:00:00Z","v":7045,"vw":76.530137},{"c":76.915,"h":76.915,"l":76.555,"n":251,"o":76.555,"t":"2026-10-14T18:15:00Z","v":5012,"vw":76.765901},{"c":76.65,"h":76.84,"l":76.6,"n":191,"o":76.84,"t":"2026-10-14T18:30:00Z","v":6870,"vw":76.673706},{"c":76.57,"h":76.71,"l":76.57,"n":258,"o":76.6,"t":"2026-10-14T18:45:00Z","v":8557,"vw":76.636393},{"c":76.53,"h":76.65,"l":76.51,"n":380,"o":76.53,"t":"2026-10-14T19:00:00Z","v":9951,"vw":76.570409},{"c":76.405,"h":76.59,"l":76.39,"n":326,"o":76.53,"t":"2026-10-14T19:15:00Z","v":6842,"vw":76.478455},{"c":76.88,"h":76.88,"l":76.44,"n":519,"o":76.48,"t":"2026-10-14T19:30:00Z","v":14017,"vw":76.551156},{"c":77.04,"h":77.195,"l":76.7,"n":1287,"o":76.7,"t":"2026-10-14T19:45:00Z","v":48036,"vw":77.008783},{"c":77.04,"h":77.04,"l":77.04,"n":40,"o":77.04,"t":"2026-10-14T20:00:00Z","v":65180,"vw":77.04},{"c":78.765,"h":79.13,"l":78,"n":139,"o":79.13,"t":"2026-10-15T13:30:00Z","v":5989,"vw":78.875517},{"c":79.33,"h":79.33,"l":78.57,"n":119,"o":78.57,"t":"2026-10-15T13:45:00Z","v":2482,"vw":78.986505},{"c":79.46,"h":79.65,"l":78.9,"n":439,"o":79.21,"t":"2026-10-15T14:00:00Z","v":9773,"vw":79.232372},{"c":78.99,"h":79.6,"l":78.99,"n":218,"o":79.55,"t":"2026-10-15T14:15:00Z","v":5306,"vw":79.383117},{"c":79.11,"h":79.385,"l":79.07,"n":165,"o":79.175,"t":"2026-10-15T14:30:00Z","v":6628,"vw":79.188942},{"c":79.26,"h":79.38,"l":78.9,"n":193,"o":78.9,"t":"2026-10-15T14:45:00Z","v":2994,"vw":79.222202},{"c":79.8,"h":79.8,"l":79.365,"n":339,"o":79.365,"t":"2026-10-15T15:00:00Z","v":10788,"vw":79.624734},{"c":79.645,"h":79.75,"l":79.58,"n":170,"o":79.75,"t":"2026-10-15T15:15:00Z","v":4387,"vw":79.670794},{"c":79.64,"h":79.69,"l":79.49,"n":198,"o":79.645,"t":"2026-10-15T15:30:00Z","v":5871,"vw":79.598123},{"c":79.64,"h":79.65,"l":79.58406,"n":45,"o":79.65,"t":"2026-10-15T15:45:00Z","v":1213,"vw":79.631305},{"c":79.42,"h":79.645,"l":79.25,"n":276,"o":79.52,"t":"2026-10-15T16:00:00Z","v":8244,"vw":79.446491},{"c":79.185,"h":79.32,"l":79.185,"n":58,"o":79.32,"t":"2026-10-15T16:15:00Z","v":1127,"vw":79.253},{"c":79.045,"h":79.28,"l":78.96,"n":277,"o":79.11,"t":"2026-10-15T16:30:00Z","v":9408,"vw":79.18606},{"c":78.84,"h":79.045,"l":78.83,"n":108,"o":79.045,"t":"2026-10-15T16:45:00Z","v":2117,"vw":78.913414},{"c":78.68,"h":78.845,"l":78.54,"n":125,"o":78.84,"t":"2026-10-15T17:00:00Z","v":3848,"vw":78.717245},{"c":78.82,"h":78.82,"l":78.68,"n":126,"o":78.68,"t":"2026-10-15T17:15:00Z","v":3341,"vw":78.752838},{"c":78.87,"h":78.925,"l":78.82,"n":182,"o":78.87,"t":"2026-10-15T17:30:00Z","v":5217,"vw":78.874532},{"c":79.27,"h":79.91,"l":78.72,"n":652,"o":78.82,"t":"2026-10-15T17:45:00Z","v":31106,"vw":79.332071},{"c":78.46,"h":79.35,"l":78.43,"n":589,"o":79.235,"t":"2026-10-15T18:00:00Z","v":24895,"vw":78.73838},{"c":78.315,"h":78.585,"l":78.14,"n":326,"o":78.34,"t":"2026-10-15T18:15:00Z","v":9838,"vw":78.361529},{"c":77.71,"h":78.34,"l":77.58,"n":541,"o":78.3,"t":"2026-10-15T18:30:00Z","v":15686,"vw":77.929846},{"c":78.2925,"h":78.47,"l":77.745,"n":440,"o":77.745,"t":"2026-10-15T18:45:00Z","v":12319,"vw":78.191216},{"c":78.67,"h":78.79,"l":78.26,"n":395,"o":78.336,"t":"2026-10-15T19:00:00Z","v":18884,"vw":78.514123},{"c":78.38,"h":78.8,"l":78.31,"n":390,"o":78.695,"t":"2026-10-15T19:15:00Z","v":10734,"vw":78.685469},{"c":78.71,"h":79.03,"l":78.37,"n":718,"o":78.37,"t":"2026-10-15T19:30:00Z","v":22637,"vw":78.759227},{"c":78.9,"h":78.95,"l":78.45,"n":2057,"o":78.67,"t":"2026-10-15T19:45:00Z","v":66737,"vw":78.691941},{"c":78.65,"h":78.91,"l":78.65,"n":32,"o":78.91,"t":"2026-10-15T20:00:00Z","v":76506,"vw":78.909611},{"c":79.18,"h":79.34,"l":79.09,"n":102,"o":79.09,"t":"2026-10-16T13:30:00Z","v":7004,"vw":79.140153},{"c":79.62,"h":79.62,"l":79.25,"n":263,"o":79.405,"t":"2026-10-16T13:45:00Z","v":12066,"vw":79.472332},{"c":79.655,"h":79.795,"l":79.48,"n":189,"o":79.77,"t":"2026-10-16T14:00:00Z","v":7257,"vw":79.644591},{"c":80.045,"h":80.505,"l":79.61,"n":487,"o":79.78,"t":"2026-10-16T14:15:00Z","v":18128,"vw":80.04236},{"c":80.12,"h":80.27,"l":80,"n":363,"o":80.18,"t":"2026-10-16T14:30:00Z","v":19248,"vw":80.041262},{"c":80.2,"h":80.315,"l":79.955,"n":572,"o":80.11,"t":"2026-10-16T14:45:00Z","v":28755,"vw":80.016749},{"c":80.57,"h":80.69,"l":80.16,"n":290,"o":80.16,"t":"2026-10-16T15:00:00Z","v":7448,"vw":80.503961},{"c":80.25,"h":80.65,"l":80.25,"n":291,"o":80.51,"t":"2026-10-16T15:15:00Z","v":9744,"vw":80.524815},{"c":79.88,"h":80.235,"l":79.88,"n":242,"o":80.235,"t":"2026-10-16T15:30:00Z","v":5476,"vw":80.06199},{"c":79.91,"h":80.065,"l":79.91,"n":160,"o":79.91,"t":"2026-10-16T15:45:00Z","v":4307,"vw":79.964754},{"c":79.84,"h":79.84,"l":79.705,"n":143,"o":79.71,"t":"2026-10-16T16:00:00Z","v":2579,"vw":79.768333},{"c":79.71,"h":79.845,"l":79.6,"n":233,"o":79.845,"t":"2026-10-16T16:15:00Z","v":6413,"vw":79.730113},{"c":79.575,"h":79.76,"l":79.575,"n":125,"o":79.76,"t":"2026-10-16T16:30:00Z","v":2504,"vw":79.664615},{"c":79.465,"h":79.58,"l":79.465,"n":258,"o":79.58,"t":"2026-10-16T16:45:00Z","v":7758,"vw":79.528868},{"c":79.33,"h":79.41,"l":79.25,"n":229,"o":79.41,"t":"2026-10-16T17:00:00Z","v":5395,"vw":79.342283},{"c":79.25,"h":79.325,"l":79,"n":168,"o":79.325,"t":"2026-10-16T17:15:00Z","v":4140,"vw":79.150835},{"c":79.24,"h":79.365,"l":79.172,"n":159,"o":79.172,"t":"2026-10-16T17:30:00Z","v":3620,"vw":79.267088},{"c":78.65,"h":79.215,"l":78.65,"n":207,"o":79.145,"t":"2026-10-16T17:45:00Z","v":5196,"vw":79.089686},{"c":78.72,"h":78.825,"l":78.36,"n":138,"o":78.36,"t":"2026-10-16T18:00:00Z","v":5110,"vw":78.611023},{"c":78.67,"h":78.77,"l":78.585,"n":102,"o":78.585,"t":"2026-10-16T18:15:00Z","v":2628,"vw":78.667966},{"c":78.62,"h":78.68,"l":78.45,"n":295,"o":78.54,"t":"2026-10-16T18:30:00Z","v":6529,"vw":78.577208},{"c":78.695,"h":78.79,"l":78.645,"n":408,"o":78.77,"t":"2026-10-16T18:45:00Z","v":8310,"vw":78.726608},{"c":78.58,"h":78.69,"l":78.48,"n":280,"o":78.64,"t":"2026-10-16T19:00:00Z","v":6624,"vw":78.567875},{"c":78.77,"h":78.89,"l":78.655,"n":590,"o":78.655,"t":"2026-10-16T19:15:00Z","v":13384,"vw":78.780617},{"c":78.875,"h":78.935,"l":78.75,"n":757,"o":78.82,"t":"2026-10-16T19:30:00Z","v":12637,"vw":78.835528},{"c":79.03,"h":79.415,"l":78.92,"n":1757,"o":78.94,"t":"2026-10-16T19:45:00Z","v":61960,"vw":79.124049},{"c":79.01,"h":79.01,"l":79.01,"n":31,"o":79.01,"t":"2026-10-16T20:00:00Z","v":98556,"vw":79.01},{"c":78.31,"h":79.04,"l":78.14,"n":63,"o":78.34,"t":"2026-10-19T13:30:00Z","v":3858,"vw":78.494162},{"c":78.125,"h":78.437,"l":78.125,"n":12,"o":78.437,"t":"2026-10-19T13:45:00Z","v":1273,"vw":78.286102},{"c":77.99,"h":78.15,"l":77.67,"n":479,"o":78.095,"t":"2026-10-19T14:00:00Z","v":2811,"vw":77.956324},{"c":77.81,"h":78.09,"l":77.81,"n":160,"o":77.99,"t":"2026-10-19T14:15:00Z","v":2436,"vw":77.995414},{"c":77.94,"h":78.18,"l":77.78,"n":266,"o":78.09,"t":"2026-10-19T14:30:00Z","v":10594,"vw":78.022516},{"c":77.7,"h":78.13,"l":77.69,"n":218,"o":78.13,"t":"2026-10-19T14:45:00Z","v":6758,"vw":77.838822},{"c":77.84,"h":77.88,"l":77.69,"n":192,"o":77.7,"t":"2026-10-19T15:00:00Z","v":5882,"vw":77.789969},{"c":77.815,"h":78,"l":77.815,"n":114,"o":77.83,"t":"2026-10-19T15:15:00Z","v":3271,"vw":77.934144},{"c":77.56,"h":77.79,"l":77.56,"n":154,"o":77.79,"t":"2026-10-19T15:30:00Z","v":3754,"vw":77.699444},{"c":77.425,"h":77.57,"l":77.39,"n":124,"o":77.52,"t":"2026-10-19T15:45:00Z","v":2308,"vw":77.479032},{"c":77.24,"h":77.42,"l":77.14,"n":165,"o":77.34,"t":"2026-10-19T16:00:00Z","v":4956,"vw":77.283929},{"c":77.63,"h":77.71,"l":77.245,"n":348,"o":77.245,"t":"2026-10-19T16:15:00Z","v":13518,"vw":77.386969},{"c":77.505,"h":77.685,"l":77.375,"n":342,"o":77.685,"t":"2026-10-19T16:30:00Z","v":7730,"vw":77.496983},{"c":77.34,"h":77.49,"l":77.34,"n":306,"o":77.45,"t":"2026-10-19T16:45:00Z","v":6632,"vw":77.436861},{"c":77.31,"h":77.37,"l":77.12,"n":338,"o":77.34,"t":"2026-10-19T17:00:00Z","v":8075,"vw":77.254503},{"c":77.25,"h":77.33,"l":77.14,"n":385,"o":77.29,"t":"2026-10-19T17:15:00Z","v":5814,"vw":77.271549},{"c":77.16,"h":77.25,"l":77.03,"n":341,"o":77.25,"t":"2026-10-19T17:30:00Z","v":9342,"vw":77.137998},{"c":77.03,"h":77.11,"l":77.01,"n":124,"o":77.02,"t":"2026-10-19T17:45:00Z","v":2539,"vw":77.030162},{"c":76.86,"h":77.065,"l":76.85,"n":316,"o":77.05,"t":"2026-10-19T18:00:00Z","v":6549,"vw":77.009823},{"c":77.07,"h":77.07,"l":76.82,"n":281,"o":76.93,"t":"2026-10-19T18:15:00Z","v":7976,"vw":77.003738},{"c":76.905,"h":77.11,"l":76.885,"n":270,"o":77.03,"t":"2026-10-19T18:30:00Z","v":5525,"vw":76.989087},{"c":76.95,"h":77.14,"l":76.95,"n":381,"o":77,"t":"2026-10-19T18:45:00Z","v":6977,"vw":77.031364},{"c":76.807,"h":77.02,"l":76.755,"n":296,"o":76.96,"t":"2026-10-19T19:00:00Z","v":6334,"vw":76.893672},{"c":76.805,"h":76.84,"l":76.76,"n":256,"o":76.82,"t":"2026-10-19T19:15:00Z","v":5427,"vw":76.801441},{"c":76.595,"h":76.8,"l":76.57,"n":728,"o":76.73,"t":"2026-10-19T19:30:00Z","v":15067,"vw":76.704503},{"c":76.78,"h":76.81,"l":76.4,"n":2281,"o":76.57,"t":"2026-10-19T19:45:00Z","v":84534,"vw":76.601233},{"c":76.8,"h":76.8,"l":76.61,"n":31,"o":76.61,"t":"2026-10-19T20:00:00Z","v":76422,"vw":76.799736},{"c":77.96,"h":78.375,"l":77.6,"n":123,"o":77.6,"t":"2026-10-20T13:30:00Z","v":3505,"vw":77.802312},{"c":78.525,"h":78.735,"l":77.85,"n":78,"o":77.85,"t":"2026-10-20T13:45:00Z","v":3321,"vw":78.327486},{"c":77.69,"h":78.355,"l":77.69,"n":119,"o":78.355,"t":"2026-10-20T14:00:00Z","v":3959,"vw":77.983422},{"c":78.47,"h":78.67,"l":77.935,"n":113,"o":77.935,"t":"2026-10-20T14:15:00Z","v":3349,"vw":78.367143},{"c":79.17,"h":79.31,"l":78.44,"n":181,"o":78.68,"t":"2026-10-20T14:30:00Z","v":14109,"vw":78.983242},{"c":79.27,"h":79.36,"l":78.875,"n":104,"o":78.875,"t":"2026-10-20T14:45:00Z","v":2209,"vw":79.120987},{"c":79.28,"h":79.61,"l":79.19,"n":269,"o":79.34,"t":"2026-10-20T15:00:00Z","v":14906,"vw":79.511444},{"c":79.34,"h":79.49,"l":79.3375,"n":49,"o":79.49,"t":"2026-10-20T15:15:00Z","v":1452,"vw":79.358723},{"c":79.445,"h":79.45,"l":79.33,"n":119,"o":79.33,"t":"2026-10-20T15:30:00Z","v":2738,"vw":79.378606},{"c":79.08,"h":79.4,"l":79.08,"n":188,"o":79.4,"t":"2026-10-20T15:45:00Z","v":3515,"vw":79.237273},{"c":79.34,"h":79.34,"l":78.885,"n":93,"o":78.935,"t":"2026-10-20T16:00:00Z","v":5985,"vw":78.955414},{"c":79.18,"h":79.385,"l":79.18,"n":227,"o":79.38,"t":"2026-10-20T16:15:00Z","v":5190,"vw":79.267044},{"c":79.44,"h":79.44,"l":79.3,"n":84,"o":79.3,"t":"2026-10-20T16:30:00Z","v":2588,"vw":79.366071},{"c":78.88,"h":79.42,"l":78.88,"n":225,"o":79.42,"t":"2026-10-20T16:45:00Z","v":4738,"vw":79.163824},{"c":79.1,"h":79.16,"l":78.98,"n":147,"o":78.98,"t":"2026-10-20T17:00:00Z","v":4316,"vw":79.057478},{"c":79.22,"h":79.22,"l":79.1,"n":162,"o":79.1,"t":"2026-10-20T17:15:00Z","v":4134,"vw":79.185105},{"c":79.185,"h":79.34,"l":79.135,"n":275,"o":79.25,"t":"2026-10-20T17:30:00Z","v":8749,"vw":79.226514},{"c":79.25,"h":79.35,"l":79.205,"n":258,"o":79.205,"t":"2026-10-20T17:45:00Z","v":6494,"vw":79.252785},{"c":79.21,"h":79.33,"l":79.12,"n":207,"o":79.25,"t":"2026-10-20T18:00:00Z","v":5431,"vw":79.237616},{"c":79.29,"h":79.29,"l":79.16,"n":186,"o":79.22,"t":"2026-10-20T18:15:00Z","v":5931,"vw":79.205038},{"c":79.08,"h":79.235,"l":79.08,"n":225,"o":79.18,"t":"2026-10-20T18:30:00Z","v":6585,"vw":79.161783},{"c":79.14,"h":79.19,"l":79.06,"n":158,"o":79.145,"t":"2026-10-20T18:45:00Z","v":3574,"vw":79.098812},{"c":79.16,"h":79.24,"l":79.09,"n":435,"o":79.1,"t":"2026-10-20T19:00:00Z","v":10015,"vw":79.144523},{"c":79.29,"h":79.33,"l":79.12,"n":326,"o":79.16,"t":"2026-10-20T19:15:00Z","v":11812,"vw":79.217643},{"c":79.445,"h":79.595,"l":79.29,"n":654,"o":79.29,"t":"2026-10-20T19:30:00Z","v":16630,"vw":79.432505},{"c":79.46,"h":79.59,"l":79.23,"n":1451,"o":79.445,"t":"2026-10-20T19:45:00Z","v":54629,"vw":79.333476},{"c":79.56,"h":79.56,"l":79.56,"n":32,"o":79.56,"t":"2026-10-20T20:00:00Z","v":54555,"vw":79.56},{"c":79.205,"h":79.47,"l":79.205,"n":9,"o":79.47,"t":"2026-10-21T13:30:00Z","v":1979,"vw":79.41747},{"c":79.31,"h":79.525,"l":79.2,"n":35,"o":79.2,"t":"2026-10-21T13:45:00Z","v":3389,"vw":79.284623},{"c":78.775,"h":79.4572,"l":78.5248,"n":67,"o":79.21,"t":"2026-10-21T14:00:00Z","v":2494,"vw":78.974406},{"c":78.27,"h":78.59,"l":78.23,"n":19,"o":78.59,"t":"2026-10-21T14:15:00Z","v":417,"vw":78.380769},{"c":78.59,"h":78.78,"l":78.265,"n":51,"o":78.265,"t":"2026-10-21T14:30:00Z","v":1505,"vw":78.542105},{"c":78.52,"h":78.73,"l":78.52,"n":58,"o":78.58,"t":"2026-10-21T14:45:00Z","v":1195,"vw":78.598452},{"c":78.39,"h":78.725,"l":78.39,"n":205,"o":78.56,"t":"2026-10-21T15:00:00Z","v":5785,"vw":78.546053},{"c":78.775,"h":78.78,"l":78.35,"n":161,"o":78.35,"t":"2026-10-21T15:15:00Z","v":3970,"vw":78.582629},{"c":78.545,"h":78.85,"l":78.545,"n":217,"o":78.83,"t":"2026-10-21T15:30:00Z","v":7687,"vw":78.788098},{"c":79.03,"h":79.03,"l":78.69,"n":177,"o":78.69,"t":"2026-10-21T15:45:00Z","v":6780,"vw":78.823891},{"c":78.77,"h":78.94,"l":78.77,"n":78,"o":78.935,"t":"2026-10-21T16:00:00Z","v":947,"vw":78.902},{"c":78.79,"h":78.8,"l":78.79,"n":45,"o":78.8,"t":"2026-10-21T16:15:00Z","v":572,"vw":78.794975},{"c":78.955,"h":79.185,"l":78.78,"n":379,"o":78.95,"t":"2026-10-21T16:30:00Z","v":16370,"vw":78.92946},{"c":78.63,"h":78.93,"l":78.63,"n":159,"o":78.93,"t":"2026-10-21T16:45:00Z","v":3922,"vw":78.776912},{"c":78.34,"h":78.625,"l":78.34,"n":226,"o":78.47,"t":"2026-10-21T17:00:00Z","v":5720,"vw":78.534853},{"c":78.26,"h":78.4,"l":78.2,"n":130,"o":78.4,"t":"2026-10-21T17:15:00Z","v":3613,"vw":78.286435},{"c":78.28,"h":78.365,"l":78.2,"n":297,"o":78.275,"t":"2026-10-21T17:30:00Z","v":7582,"vw":78.265039},{"c":78.49,"h":78.705,"l":78.28,"n":374,"o":78.28,"t":"2026-10-21T17:45:00Z","v":10625,"vw":78.481581},{"c":78.58,"h":78.73,"l":78.58,"n":384,"o":78.585,"t":"2026-10-21T18:00:00Z","v":11259,"vw":78.656453},{"c":78.49,"h":78.76,"l":78.49,"n":415,"o":78.56,"t":"2026-10-21T18:15:00Z","v":12009,"vw":78.656954},{"c":78.5,"h":78.58,"l":78.47,"n":450,"o":78.48,"t":"2026-10-21T18:30:00Z","v":8032,"vw":78.520774},{"c":78.33,"h":78.58,"l":78.33,"n":591,"o":78.49,"t":"2026-10-21T18:45:00Z","v":19592,"vw":78.426246},{"c":78.475,"h":78.545,"l":78.26,"n":597,"o":78.33,"t":"2026-10-21T19:00:00Z","v":15721,"vw":78.405044},{"c":78.875,"h":78.88,"l":78.465,"n":476,"o":78.465,"t":"2026-10-21T19:15:00Z","v":9604,"vw":78.616128},{"c":78.805,"h":78.965,"l":78.805,"n":778,"o":78.88,"t":"2026-10-21T19:30:00Z","v":15147,"vw":78.889758},{"c":78.9,"h":79.05,"l":78.64,"n":1628,"o":78.88,"t":"2026-10-21T19:45:00Z","v":58774,"vw":78.858763},{"c":78.96,"h":78.96,"l":78.96,"n":29,"o":78.96,"t":"2026-10-21T20:00:00Z","v":91815,"vw":78.96},{"c":79.07,"h":79.11,"l":79.07,"n":24,"o":79.11,"t":"2026-10-22T13:30:00Z","v":1202,"vw":79.09388},{"c":79.945,"h":80.11,"l":79.46,"n":130,"o":79.46,"t":"2026-10-22T13:45:00Z","v":7498,"vw":79.777421},{"c":80.36,"h":80.67,"l":79.965,"n":58,"o":79.965,"t":"2026-10-22T14:00:00Z","v":2873,"vw":80.34148},{"c":79.955,"h":80.92,"l":79.9,"n":206,"o":80.48,"t":"2026-10-22T14:15:00Z","v":6037,"vw":80.587811},{"c":79.995,"h":80.05,"l":79.62,"n":131,"o":79.96,"t":"2026-10-22T14:30:00Z","v":3225,"vw":79.875456},{"c":80.11,"h":80.35,"l":79.995,"n":154,"o":79.995,"t":"2026-10-22T14:45:00Z","v":2307,"vw":80.200778},{"c":80.39,"h":80.41,"l":80.09,"n":198,"o":80.09,"t":"2026-10-22T15:00:00Z","v":5656,"vw":80.210707},{"c":80.54,"h":80.54,"l":80.39,"n":47,"o":80.475,"t":"2026-10-22T15:15:00Z","v":2867,"vw":80.487084},{"c":80.21,"h":80.36,"l":80.2,"n":95,"o":80.36,"t":"2026-10-22T15:30:00Z","v":1793,"vw":80.241667},{"c":80.51,"h":80.5725,"l":80.37,"n":137,"o":80.37,"t":"2026-10-22T15:45:00Z","v":3341,"vw":80.478747},{"c":80.67,"h":80.68,"l":80.46,"n":122,"o":80.46,"t":"2026-10-22T16:00:00Z","v":4092,"vw":80.613713},{"c":80.5,"h":80.665,"l":80.31,"n":182,"o":80.665,"t":"2026-10-22T16:15:00Z","v":3776,"vw":80.506822},{"c":80.415,"h":80.5,"l":80.315,"n":99,"o":80.5,"t":"2026-10-22T16:30:00Z","v":2822,"vw":80.397247},{"c":80.43,"h":80.43,"l":80.08,"n":249,"o":80.37,"t":"2026-10-22T16:45:00Z","v":7083,"vw":80.243171},{"c":80.165,"h":80.37,"l":80.0761,"n":166,"o":80.37,"t":"2026-10-22T17:00:00Z","v":3720,"vw":80.207574},{"c":80.315,"h":80.315,"l":80.16,"n":140,"o":80.165,"t":"2026-10-22T17:15:00Z","v":2964,"vw":80.230395},{"c":80.5,"h":80.5,"l":80.18,"n":181,"o":80.27,"t":"2026-10-22T17:30:00Z","v":5403,"vw":80.295586},{"c":80.57,"h":80.62,"l":80.44,"n":200,"o":80.4425,"t":"2026-10-22T17:45:00Z","v":6032,"vw":80.553983},{"c":80.3,"h":80.533,"l":80.22,"n":160,"o":80.47,"t":"2026-10-22T18:00:00Z","v":4080,"vw":80.388917},{"c":80.31,"h":80.425,"l":80.31,"n":161,"o":80.33,"t":"2026-10-22T18:15:00Z","v":4573,"vw":80.35625},{"c":80.125,"h":80.31,"l":80.01,"n":179,"o":80.285,"t":"2026-10-22T18:30:00Z","v":5844,"vw":80.181796},{"c":80.23,"h":80.27,"l":80.125,"n":195,"o":80.125,"t":"2026-10-22T18:45:00Z","v":3165,"vw":80.207273},{"c":80.435,"h":80.515,"l":80.29,"n":377,"o":80.3,"t":"2026-10-22T19:00:00Z","v":12215,"vw":80.424152},{"c":80.475,"h":80.51,"l":80.34,"n":344,"o":80.445,"t":"2026-10-22T19:15:00Z","v":9517,"vw":80.430459},{"c":80.62,"h":80.73,"l":80.47,"n":693,"o":80.55,"t":"2026-10-22T19:30:00Z","v":16147,"vw":80.626454},{"c":80.97,"h":81.16,"l":80.455,"n":1513,"o":80.62,"t":"2026-10-22T19:45:00Z","v":52150,"vw":80.894875},{"c":81.55,"h":81.55,"l":81.03,"n":46,"o":81.03,"t":"2026-10-22T20:00:00Z","v":68192,"vw":81.034417}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.1325650236801106,"strike":101.74349763198893,"iv":0.6988235453228422,"gamma":0.014715505206301702,"theta":-0.06543355334140401,"vega":0.05310659026944067,"rho":0.008472434978759564,"breakevenPct":26.960462366616124},{"delta":0.2,"premium":1.2255572509387214,"strike":93.95541992490229,"iv":0.5344601812447346,"gamma":0.024135320839974682,"theta":-0.05892691522356648,"vega":0.0634128481546373,"rho":0.011462639785672309,"breakevenPct":17.463874090881177},{"delta":0.25,"premium":1.4476136363636365,"strike":89.29545454545455,"iv":0.4463881818181818,"gamma":0.030783636363636364,"theta":-0.057144545454545455,"vega":0.07163636363636364,"rho":0.014397238850612535,"breakevenPct":11.987002569194354},{"delta":0.3,"premium":1.8453409090909092,"strike":87.67207792207792,"iv":0.443595974025974,"gamma":0.03351090909090909,"theta":-0.061625064935064935,"vega":0.07748051948051948,"rho":0.017254797756886438,"breakevenPct":10.474415440168867},{"delta":0.35,"premium":2.243068181818182,"strike":86.0487012987013,"iv":0.4408037662337662,"gamma":0.036238181818181815,"theta":-0.06610558441558442,"vega":0.08332467532467532,"rho":0.020112356663160337,"breakevenPct":8.96182831114338},{"delta":0.4,"premium":2.6773638232271333,"strike":84.54522096608427,"iv":0.437089928057554,"gamma":0.03827286742034944,"theta":-0.069,"vega":0.08730919835560123,"rho":0.02295324386664669,"breakevenPct":7.642335911775153},{"delta":0.45,"premium":3.178391572456321,"strike":83.26053442959918,"iv":0.43169424460431655,"gamma":0.03904367934224049,"theta":-0.069,"vega":0.08790015416238438,"rho":0.025763707567306036,"breakevenPct":6.6752141207645295},{"delta":0.5,"premium":3.679419321685509,"strike":81.97584789311408,"iv":0.4262985611510791,"gamma":0.03981449126413155,"theta":-0.069,"vega":0.08849110996916752,"rho":0.02857417126796538,"breakevenPct":5.708092329753905},{"delta":0.55,"premium":4.180447070914698,"strike":80.69116135662898,"iv":0.4209028776978417,"gamma":0.04058530318602261,"theta":-0.069,"vega":0.08908206577595067,"rho":0.03138463496862473,"breakevenPct":4.74097053874328},{"delta":0.6,"premium":4.776052631578947,"strike":79.44736842105263,"iv":0.41456263157894735,"gamma":0.04011578947368421,"theta":-0.06695526315789474,"vega":0.08688,"rho":0.03413944329155966,"breakevenPct":3.9410354839338284},{"delta":0.65,"premium":5.481794258373206,"strike":78.2511961722488,"iv":0.40712244019138755,"gamma":0.038201913875598084,"theta":-0.06252942583732057,"vega":0.08142545454545454,"rho":0.03682944080666832,"breakevenPct":3.3357897453066916},{"delta":0.7,"premium":6.187535885167463,"strike":77.05502392344498,"iv":0.39968224880382774,"gamma":0.036288038277511966,"theta":-0.05810358851674642,"vega":0.0759709090909091,"rho":0.039519438321776984,"breakevenPct":2.730544006679556},{"delta":0.75,"premium":6.893277511961722,"strike":75.85885167464114,"iv":0.39224205741626794,"gamma":0.03437416267942584,"theta":-0.053677751196172255,"vega":0.07051636363636364,"rho":0.04220943583688565,"breakevenPct":2.1252982680524193},{"delta":0.8,"premium":7.791136671177267,"strike":74.52300405953991,"iv":0.3848107577807849,"gamma":0.031320974289580514,"theta":-0.0481054803788904,"vega":0.063051150202977,"rho":0.04476381677259151,"breakevenPct":1.5847719742282975},{"delta":0.85,"premium":9.178146143437075,"strike":72.83152909336943,"iv":0.3774020974289581,"gamma":0.02536698240866036,"theta":-0.03961427604871449,"vega":0.05046657645466848,"rho":0.04697290443166186,"breakevenPct":1.209027812916818},{"delta":0.9,"premium":10.565155615696888,"strike":71.14005412719892,"iv":0.3699934370771312,"gamma":0.019412990527740186,"theta":-0.03112307171853856,"vega":0.037882002706359934,"rho":0.04918199209073222,"breakevenPct":0.8332836516053376}],"put":[{"delta":0.1,"premium":1.14853110373535,"strike":59.853110373535,"iv":0.9486679173083126,"gamma":0.008126980227814693,"theta":-0.06449000349510078,"vega":0.03999830425424347,"rho":-0.007489519424846596,"breakevenPct":27.55204335456046},{"delta":0.15,"premium":1.4392467030460165,"strike":66.72891266364228,"iv":0.7441124141147939,"gamma":0.013833722798780167,"theta":-0.06578080635305673,"vega":0.052796966148824356,"rho":-0.01101590546866921,"breakevenPct":19.425316598054717},{"delta":0.2,"premium":1.7774894810659188,"strike":70.78541374474054,"iv":0.6459105189340814,"gamma":0.019312201963534364,"theta":-0.06853338008415147,"vega":0.06364782608695652,"rho":-0.014549094519395778,"breakevenPct":14.836573782951236},{"delta":0.25,"premium":1.900210378681627,"strike":74.29172510518934,"iv":0.5231896213183731,"gamma":0.026955960729312764,"theta":-0.06243239831697055,"vega":0.07234347826086956,"rho":-0.01799011894924737,"breakevenPct":10.660848171655294},{"delta":0.3,"premium":2.396588868940754,"strike":76.19389587073609,"iv":0.49863877917414723,"gamma":0.02990879712746858,"theta":-0.06401759425493717,"vega":0.07780107719928187,"rho":-0.021651295452643278,"breakevenPct":8.925944709619486},{"delta":0.35,"premium":2.9875523638539794,"strike":77.69000598444046,"iv":0.4989380011968881,"gamma":0.03167420706163974,"theta":-0.06754841412327947,"vega":0.08243901855176541,"rho":-0.025368199673903788,"breakevenPct":7.808893470829974},{"delta":0.4,"premium":3.5785158587672057,"strike":79.18611609814482,"iv":0.499237223219629,"gamma":0.03343961699581089,"theta":-0.07107923399162178,"vega":0.08707695990424895,"rho":-0.029085103895164298,"breakevenPct":6.691842232040463},{"delta":0.45,"premium":4.282235294117648,"strike":80.67058823529412,"iv":0.49961458823529414,"gamma":0.03431952941176471,"theta":-0.07265129411764705,"vega":0.08943905882352941,"rho":-0.03287707162963007,"breakevenPct":5.728306872545397},{"delta":0.5,"premium":5.120470588235294,"strike":82.14117647058823,"iv":0.5000851764705883,"gamma":0.03414305882352941,"theta":-0.07188658823529412,"vega":0.08908611764705883,"rho":-0.036758588818445986,"breakevenPct":4.947913263787564},{"delta":0.55,"premium":5.958705882352943,"strike":83.61176470588235,"iv":0.5005557647058824,"gamma":0.033966588235294116,"theta":-0.07112188235294117,"vega":0.08873317647058825,"rho":-0.0406401060072619,"breakevenPct":4.16751965502973},{"delta":0.6,"premium":6.836942675159237,"strike":85.11146496815287,"iv":0.5019006369426752,"gamma":0.03365063694267516,"theta":-0.07025732484076433,"vega":0.08813471337579618,"rho":-0.044551176468918666,"breakevenPct":3.4005648611703947},{"delta":0.65,"premium":8.389490445859874,"strike":87.10191082802548,"iv":0.5179834394904459,"gamma":0.030983439490445856,"theta":-0.06770955414012739,"vega":0.08339745222929937,"rho":-0.0489604306727498,"breakevenPct":2.860150089885719},{"delta":0.7,"premium":9.942038216560508,"strike":89.09235668789809,"iv":0.5340662420382165,"gamma":0.02831624203821656,"theta":-0.06516178343949044,"vega":0.07866019108280255,"rho":-0.05336968487658092,"breakevenPct":2.3197353186010448},{"delta":0.75,"premium":11.986685714285713,"strike":91.55428571428571,"iv":0.5522178285714285,"gamma":0.025079428571428572,"theta":-0.060549485714285714,"vega":0.07196148571428572,"rho":-0.058157180977364206,"breakevenPct":1.8047636677773737},{"delta":0.8,"premium":14.443828571428572,"strike":94.41142857142857,"iv":0.5721035428571429,"gamma":0.021365142857142853,"theta":-0.05420662857142857,"vega":0.06361862857142857,"rho":-0.06326173278588679,"breakevenPct":1.3111193385166038},{"delta":0.85,"premium":21.56054545454546,"strike":101.78181818181818,"iv":0.6942029090909092,"gamma":0.014784363636363635,"theta":-0.053336,"vega":0.05300545454545454,"rho":-0.07201765398997563,"breakevenPct":0.9980590802508571},{"delta":0.9,"premium":24.872222222222163,"strike":105.5555555555555,"iv":0.6732888888888875,"gamma":0.01143333333333335,"theta":-0.036044444444444323,"vega":0.04007777777777776,"rho":-0.07780213786915931,"breakevenPct":0.4278250853593285}]},"raw":{"call":[{"delta":0.15,"premium":1.1325650236801106,"strike":101.74349763198893,"iv":0.6988235453228422,"gamma":0.014715505206301702,"theta":-0.06543355334140401,"vega":0.05310659026944067,"rho":0.008472434978759564,"breakevenPct":26.960462366616124},{"delta":0.2,"premium":1.2255572509387214,"strike":93.95541992490229,"iv":0.5344601812447346,"gamma":0.024135320839974682,"theta":-0.05892691522356648,"vega":0.0634128481546373,"rho":0.011462639785672309,"breakevenPct":17.463874090881177},{"delta":0.25,"premium":1.4476136363636365,"strike":89.29545454545455,"iv":0.4463881818181818,"gamma":0.030783636363636364,"theta":-0.057144545454545455,"vega":0.07163636363636364,"rho":0.014397238850612535,"breakevenPct":11.987002569194354},{"delta":0.3,"premium":1.8453409090909092,"strike":87.67207792207792,"iv":0.443595974025974,"gamma":0.03351090909090909,"theta":-0.061625064935064935,"vega":0.07748051948051948,"rho":0.017254797756886438,"breakevenPct":10.474415440168867},{"delta":0.35,"premium":2.243068181818182,"strike":86.0487012987013,"iv":0.4408037662337662,"gamma":0.036238181818181815,"theta":-0.06610558441558442,"vega":0.08332467532467532,"rho":0.020112356663160337,"breakevenPct":8.96182831114338},{"delta":0.4,"premium":2.6773638232271333,"strike":84.54522096608427,"iv":0.437089928057554,"gamma":0.03827286742034944,"theta":-0.069,"vega":0.08730919835560123,"rho":0.02295324386664669,"breakevenPct":7.642335911775153},{"delta":0.45,"premium":3.178391572456321,"strike":83.26053442959918,"iv":0.43169424460431655,"gamma":0.03904367934224049,"theta":-0.069,"vega":0.08790015416238438,"rho":0.025763707567306036,"breakevenPct":6.6752141207645295},{"delta":0.5,"premium":3.679419321685509,"strike":81.97584789311408,"iv":0.4262985611510791,"gamma":0.03981449126413155,"theta":-0.069,"vega":0.08849110996916752,"rho":0.02857417126796538,"breakevenPct":5.708092329753905},{"delta":0.55,"premium":4.180447070914698,"strike":80.69116135662898,"iv":0.4209028776978417,"gamma":0.04058530318602261,"theta":-0.069,"vega":0.08908206577595067,"rho":0.03138463496862473,"breakevenPct":4.74097053874328},{"delta":0.6,"premium":4.776052631578947,"strike":79.44736842105263,"iv":0.41456263157894735,"gamma":0.04011578947368421,"theta":-0.06695526315789474,"vega":0.08688,"rho":0.03413944329155966,"breakevenPct":3.9410354839338284},{"delta":0.65,"premium":5.481794258373206,"strike":78.2511961722488,"iv":0.40712244019138755,"gamma":0.038201913875598084,"theta":-0.06252942583732057,"vega":0.08142545454545454,"rho":0.03682944080666832,"breakevenPct":3.3357897453066916},{"delta":0.7,"premium":6.187535885167463,"strike":77.05502392344498,"iv":0.39968224880382774,"gamma":0.036288038277511966,"theta":-0.05810358851674642,"vega":0.0759709090909091,"rho":0.039519438321776984,"breakevenPct":2.730544006679556},{"delta":0.75,"premium":6.893277511961722,"strike":75.85885167464114,"iv":0.39224205741626794,"gamma":0.03437416267942584,"theta":-0.053677751196172255,"vega":0.07051636363636364,"rho":0.04220943583688565,"breakevenPct":2.1252982680524193},{"delta":0.8,"premium":7.791136671177267,"strike":74.52300405953991,"iv":0.3848107577807849,"gamma":0.031320974289580514,"theta":-0.0481054803788904,"vega":0.063051150202977,"rho":0.04476381677259151,"breakevenPct":1.5847719742282975},{"delta":0.85,"premium":9.178146143437075,"strike":72.83152909336943,"iv":0.3774020974289581,"gamma":0.02536698240866036,"theta":-0.03961427604871449,"vega":0.05046657645466848,"rho":0.04697290443166186,"breakevenPct":1.209027812916818},{"delta":0.9,"premium":10.565155615696888,"strike":71.14005412719892,"iv":0.3699934370771312,"gamma":0.019412990527740186,"theta":-0.03112307171853856,"vega":0.037882002706359934,"rho":0.04918199209073222,"breakevenPct":0.8332836516053376}],"put":[{"delta":0.1,"premium":1.14853110373535,"strike":59.853110373535,"iv":0.9486679173083126,"gamma":0.008126980227814693,"theta":-0.06449000349510078,"vega":0.03999830425424347,"rho":-0.007489519424846596,"breakevenPct":27.55204335456046},{"delta":0.15,"premium":1.4392467030460165,"strike":66.72891266364228,"iv":0.7441124141147939,"gamma":0.013833722798780167,"theta":-0.06578080635305673,"vega":0.052796966148824356,"rho":-0.01101590546866921,"breakevenPct":19.425316598054717},{"delta":0.2,"premium":1.7774894810659188,"strike":70.78541374474054,"iv":0.6459105189340814,"gamma":0.019312201963534364,"theta":-0.06853338008415147,"vega":0.06364782608695652,"rho":-0.014549094519395778,"breakevenPct":14.836573782951236},{"delta":0.25,"premium":1.900210378681627,"strike":74.29172510518934,"iv":0.5231896213183731,"gamma":0.026955960729312764,"theta":-0.06243239831697055,"vega":0.07234347826086956,"rho":-0.01799011894924737,"breakevenPct":10.660848171655294},{"delta":0.3,"premium":2.396588868940754,"strike":76.19389587073609,"iv":0.49863877917414723,"gamma":0.02990879712746858,"theta":-0.06401759425493717,"vega":0.07780107719928187,"rho":-0.021651295452643278,"breakevenPct":8.925944709619486},{"delta":0.35,"premium":2.9875523638539794,"strike":77.69000598444046,"iv":0.4989380011968881,"gamma":0.03167420706163974,"theta":-0.06754841412327947,"vega":0.08243901855176541,"rho":-0.025368199673903788,"breakevenPct":7.808893470829974},{"delta":0.4,"premium":3.5785158587672057,"strike":79.18611609814482,"iv":0.499237223219629,"gamma":0.03343961699581089,"theta":-0.07107923399162178,"vega":0.08707695990424895,"rho":-0.029085103895164298,"breakevenPct":6.691842232040463},{"delta":0.45,"premium":4.282235294117648,"strike":80.67058823529412,"iv":0.49961458823529414,"gamma":0.03431952941176471,"theta":-0.07265129411764705,"vega":0.08943905882352941,"rho":-0.03287707162963007,"breakevenPct":5.728306872545397},{"delta":0.5,"premium":5.120470588235294,"strike":82.14117647058823,"iv":0.5000851764705883,"gamma":0.03414305882352941,"theta":-0.07188658823529412,"vega":0.08908611764705883,"rho":-0.036758588818445986,"breakevenPct":4.947913263787564},{"delta":0.55,"premium":5.958705882352943,"strike":83.61176470588235,"iv":0.5005557647058824,"gamma":0.033966588235294116,"theta":-0.07112188235294117,"vega":0.08873317647058825,"rho":-0.0406401060072619,"breakevenPct":4.16751965502973},{"delta":0.6,"premium":6.836942675159237,"strike":85.11146496815287,"iv":0.5019006369426752,"gamma":0.03365063694267516,"theta":-0.07025732484076433,"vega":0.08813471337579618,"rho":-0.044551176468918666,"breakevenPct":3.4005648611703947},{"delta":0.65,"premium":8.389490445859874,"strike":87.10191082802548,"iv":0.5179834394904459,"gamma":0.030983439490445856,"theta":-0.06770955414012739,"vega":0.08339745222929937,"rho":-0.0489604306727498,"breakevenPct":2.860150089885719},{"delta":0.7,"premium":9.942038216560508,"strike":89.09235668789809,"iv":0.5340662420382165,"gamma":0.02831624203821656,"theta":-0.06516178343949044,"vega":0.07866019108280255,"rho":-0.05336968487658092,"breakevenPct":2.3197353186010448},{"delta":0.75,"premium":11.986685714285713,"strike":91.55428571428571,"iv":0.5522178285714285,"gamma":0.025079428571428572,"theta":-0.060549485714285714,"vega":0.07196148571428572,"rho":-0.058157180977364206,"breakevenPct":1.8047636677773737},{"delta":0.8,"premium":14.443828571428572,"strike":94.41142857142857,"iv":0.5721035428571429,"gamma":0.021365142857142853,"theta":-0.05420662857142857,"vega":0.06361862857142857,"rho":-0.06326173278588679,"breakevenPct":1.3111193385166038},{"delta":0.85,"premium":21.56054545454546,"strike":101.78181818181818,"iv":0.6942029090909092,"gamma":0.014784363636363635,"theta":-0.053336,"vega":0.05300545454545454,"rho":-0.07201765398997563,"breakevenPct":0.9980590802508571},{"delta":0.9,"premium":24.872222222222163,"strike":105.5555555555555,"iv":0.6732888888888875,"gamma":0.01143333333333335,"theta":-0.036044444444444323,"vega":0.04007777777777776,"rho":-0.07780213786915931,"breakevenPct":0.4278250853593285}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}